date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-10-31 11:30:00,15.94,15.95,15.9,15.93,35700.0,15.94,15.95,15.9,15.93,35700.0
2005-10-31 12:00:00,15.93,15.97,15.9,15.96,555800.0,15.93,15.97,15.9,15.96,555800.0
2005-10-31 12:30:00,15.94,15.97,15.92,15.95,67500.0,15.94,15.97,15.92,15.95,67500.0
2005-10-31 13:00:00,15.94,15.97,15.93,15.96,2733200.0,15.94,15.97,15.93,15.96,2733200.0
2005-10-31 13:30:00,15.96,15.99,15.94,15.97,242700.0,15.96,15.99,15.94,15.97,242700.0
2005-10-31 14:00:00,15.98,15.99,15.94,15.96,100500.0,15.98,15.99,15.94,15.96,100500.0
2005-10-31 14:30:00,15.96,16.0,15.95,16.0,284900.0,15.96,16.0,15.95,16.0,284900.0
2005-10-31 15:00:00,16.0,16.01,15.97,16.0,79900.0,16.0,16.01,15.97,16.0,79900.0
2005-10-31 15:30:00,16.01,16.01,15.83,15.85,431100.0,16.01,16.01,15.83,15.85,431100.0
2005-11-01 09:30:00,15.78,15.98,15.75,15.77,69900.0,15.78,15.98,15.75,15.77,69900.0
2005-11-01 10:00:00,15.76,15.8,15.71,15.75,52700.0,15.76,15.8,15.71,15.75,52700.0
2005-11-01 10:30:00,15.75,15.85,15.74,15.85,201700.0,15.75,15.85,15.74,15.85,201700.0
2005-11-01 11:00:00,15.85,15.85,15.8,15.82,40800.0,15.85,15.85,15.8,15.82,40800.0
2005-11-01 11:30:00,15.85,15.9,15.82,15.9,102800.0,15.85,15.9,15.82,15.9,102800.0
2005-11-01 12:00:00,15.9,15.9,15.87,15.88,66600.0,15.9,15.9,15.87,15.88,66600.0
2005-11-01 12:30:00,15.88,15.93,15.86,15.9,169000.0,15.88,15.93,15.86,15.9,169000.0
2005-11-01 13:00:00,15.9,15.93,15.89,15.89,129100.0,15.9,15.93,15.89,15.89,129100.0
2005-11-01 13:30:00,15.9,15.9,15.87,15.89,56800.0,15.9,15.9,15.87,15.89,56800.0
2005-11-01 14:00:00,15.89,15.93,15.84,15.86,95900.0,15.89,15.93,15.84,15.86,95900.0
2005-11-01 14:30:00,15.86,15.9,15.86,15.9,103900.0,15.86,15.9,15.86,15.9,103900.0
2005-11-01 15:00:00,15.9,15.91,15.89,15.9,163400.0,15.9,15.91,15.89,15.9,163400.0
2005-11-01 15:30:00,15.9,15.95,15.87,15.87,267800.0,15.9,15.95,15.87,15.87,267800.0
2005-11-02 09:30:00,15.82,15.95,15.8,15.94,48600.0,15.82,15.95,15.8,15.94,48600.0
2005-11-02 10:00:00,15.95,15.95,15.9,15.91,64100.0,15.95,15.95,15.9,15.91,64100.0
2005-11-02 10:30:00,15.91,15.93,15.88,15.91,34300.0,15.91,15.93,15.88,15.91,34300.0
2005-11-02 11:00:00,15.92,15.92,15.89,15.92,51700.0,15.92,15.92,15.89,15.92,51700.0
2005-11-02 11:30:00,15.92,15.94,15.89,15.9,56400.0,15.92,15.94,15.89,15.9,56400.0
2005-11-02 12:00:00,15.9,15.91,15.84,15.88,17900.0,15.9,15.91,15.84,15.88,17900.0
2005-11-02 12:30:00,15.87,15.94,15.87,15.92,138500.0,15.87,15.94,15.87,15.92,138500.0
2005-11-02 13:00:00,15.93,15.95,15.85,15.91,310900.0,15.93,15.95,15.85,15.91,310900.0
2005-11-02 13:30:00,15.91,15.93,15.88,15.9,114900.0,15.91,15.93,15.88,15.9,114900.0
2005-11-02 14:00:00,15.9,15.97,15.89,15.96,151500.0,15.9,15.97,15.89,15.96,151500.0
2005-11-02 14:30:00,15.97,15.98,15.91,15.94,116000.0,15.97,15.98,15.91,15.94,116000.0
2005-11-02 15:00:00,15.93,15.95,15.9,15.92,275800.0,15.93,15.95,15.9,15.92,275800.0
2005-11-02 15:30:00,15.91,15.93,15.88,15.89,393000.0,15.91,15.93,15.88,15.89,393000.0
2005-11-03 09:30:00,15.9,16.01,15.9,15.9,333400.0,15.9,16.01,15.9,15.9,333400.0
2005-11-03 10:00:00,15.94,15.97,15.9,15.9,66200.0,15.94,15.97,15.9,15.9,66200.0
2005-11-03 10:30:00,15.9,15.97,15.9,15.97,75500.0,15.9,15.97,15.9,15.97,75500.0
2005-11-03 11:00:00,15.97,16.0,15.95,15.99,126500.0,15.97,16.0,15.95,15.99,126500.0
2005-11-03 11:30:00,16.0,16.0,15.97,15.97,81200.0,16.0,16.0,15.97,15.97,81200.0
2005-11-03 12:00:00,15.97,15.99,15.94,15.94,86700.0,15.97,15.99,15.94,15.94,86700.0
2005-11-03 12:30:00,15.96,15.98,15.94,15.96,54900.0,15.96,15.98,15.94,15.96,54900.0
2005-11-03 13:00:00,15.96,15.98,15.94,15.94,55400.0,15.96,15.98,15.94,15.94,55400.0
2005-11-03 13:30:00,15.95,15.96,15.9,15.91,54500.0,15.95,15.96,15.9,15.91,54500.0
2005-11-03 14:00:00,15.91,15.91,15.88,15.9,65900.0,15.91,15.91,15.88,15.9,65900.0
2005-11-03 14:30:00,15.9,15.97,15.9,15.96,180900.0,15.9,15.97,15.9,15.96,180900.0
2005-11-03 15:00:00,15.96,15.97,15.91,15.96,137600.0,15.96,15.97,15.91,15.96,137600.0
2005-11-03 15:30:00,15.95,16.03,15.95,16.01,326000.0,15.95,16.03,15.95,16.01,326000.0
2005-11-04 09:30:00,16.04,16.07,15.92,16.07,130200.0,16.04,16.07,15.92,16.07,130200.0
2005-11-04 10:00:00,16.07,16.1,15.99,16.05,127500.0,16.07,16.1,15.99,16.05,127500.0
2005-11-04 10:30:00,16.05,16.18,16.04,16.07,72400.0,16.05,16.18,16.04,16.07,72400.0
2005-11-04 11:00:00,16.05,16.1,16.01,16.06,284300.0,16.05,16.1,16.01,16.06,284300.0
2005-11-04 11:30:00,16.08,16.12,16.06,16.12,129400.0,16.08,16.12,16.06,16.12,129400.0
2005-11-04 12:00:00,16.12,16.12,16.06,16.09,103200.0,16.12,16.12,16.06,16.09,103200.0
2005-11-04 12:30:00,16.09,16.19,16.09,16.12,37500.0,16.09,16.19,16.09,16.12,37500.0
2005-11-04 13:00:00,16.12,16.17,16.1,16.17,44500.0,16.12,16.17,16.1,16.17,44500.0
2005-11-04 13:30:00,16.18,16.2,16.11,16.11,66400.0,16.18,16.2,16.11,16.11,66400.0
2005-11-04 14:00:00,16.11,16.13,16.08,16.12,33700.0,16.11,16.13,16.08,16.12,33700.0
2005-11-04 14:30:00,16.12,16.12,16.1,16.11,37700.0,16.12,16.12,16.1,16.11,37700.0
2005-11-04 15:00:00,16.11,16.13,16.1,16.13,45300.0,16.11,16.13,16.1,16.13,45300.0
2005-11-04 15:30:00,16.13,16.18,16.12,16.15,97100.0,16.13,16.18,16.12,16.15,97100.0
2005-11-07 09:30:00,15.86,16.19,15.86,16.05,99700.0,15.86,16.19,15.86,16.05,99700.0
2005-11-07 10:00:00,16.06,16.06,16.0,16.01,163100.0,16.06,16.06,16.0,16.01,163100.0
2005-11-07 10:30:00,16.02,16.02,15.98,15.99,225800.0,16.02,16.02,15.98,15.99,225800.0
2005-11-07 11:00:00,15.99,16.01,15.99,16.0,83900.0,15.99,16.01,15.99,16.0,83900.0
2005-11-07 11:30:00,16.0,16.01,15.98,15.99,65600.0,16.0,16.01,15.98,15.99,65600.0
2005-11-07 12:00:00,16.0,16.05,15.99,16.03,61300.0,16.0,16.05,15.99,16.03,61300.0
2005-11-07 12:30:00,16.03,16.04,15.98,15.98,80400.0,16.03,16.04,15.98,15.98,80400.0
2005-11-07 13:00:00,15.98,16.06,15.98,16.01,100600.0,15.98,16.06,15.98,16.01,100600.0
2005-11-07 13:30:00,16.01,16.06,16.01,16.05,63700.0,16.01,16.06,16.01,16.05,63700.0
2005-11-07 14:00:00,16.05,16.09,16.0,16.04,912300.0,16.05,16.09,16.0,16.04,912300.0
2005-11-07 14:30:00,16.04,16.04,15.99,16.03,57000.0,16.04,16.04,15.99,16.03,57000.0
2005-11-07 15:00:00,16.02,16.06,15.98,16.03,215100.0,16.02,16.06,15.98,16.03,215100.0
2005-11-07 15:30:00,16.02,16.04,16.0,16.01,58700.0,16.02,16.04,16.0,16.01,58700.0
2005-11-08 09:30:00,15.81,16.0,15.81,15.96,105800.0,15.81,16.0,15.81,15.96,105800.0
2005-11-08 10:00:00,15.97,16.07,15.9,16.07,251800.0,15.97,16.07,15.9,16.07,251800.0
2005-11-08 10:30:00,16.07,16.22,16.06,16.07,136500.0,16.07,16.22,16.06,16.07,136500.0
2005-11-08 11:00:00,16.07,16.19,16.07,16.12,75900.0,16.07,16.19,16.07,16.12,75900.0
2005-11-08 11:30:00,16.13,16.13,16.07,16.13,42000.0,16.13,16.13,16.07,16.13,42000.0
2005-11-08 12:00:00,16.13,16.14,16.1,16.13,32700.0,16.13,16.14,16.1,16.13,32700.0
2005-11-08 12:30:00,16.13,16.15,16.11,16.14,80800.0,16.13,16.15,16.11,16.14,80800.0
2005-11-08 13:00:00,16.15,16.15,16.11,16.14,87500.0,16.15,16.15,16.11,16.14,87500.0
2005-11-08 13:30:00,16.13,16.14,16.11,16.13,54400.0,16.13,16.14,16.11,16.13,54400.0
2005-11-08 14:00:00,16.12,16.17,16.12,16.15,95400.0,16.12,16.17,16.12,16.15,95400.0
2005-11-08 14:30:00,16.15,16.17,16.14,16.17,77200.0,16.15,16.17,16.14,16.17,77200.0
2005-11-08 15:00:00,16.16,16.19,16.15,16.16,349900.0,16.16,16.19,16.15,16.16,349900.0
2005-11-08 15:30:00,16.16,16.18,16.15,16.17,280200.0,16.16,16.18,16.15,16.17,280200.0
2005-11-09 09:30:00,16.11,16.29,16.11,16.22,99800.0,16.11,16.29,16.11,16.22,99800.0
2005-11-09 10:00:00,16.22,16.25,16.16,16.2,88300.0,16.22,16.25,16.16,16.2,88300.0
2005-11-09 10:30:00,16.22,16.25,16.2,16.23,118000.0,16.22,16.25,16.2,16.23,118000.0
2005-11-09 11:00:00,16.25,16.3,16.2,16.28,56600.0,16.25,16.3,16.2,16.28,56600.0
2005-11-09 11:30:00,16.27,16.29,16.26,16.27,33800.0,16.27,16.29,16.26,16.27,33800.0
2005-11-09 12:00:00,16.27,16.3,16.24,16.27,102400.0,16.27,16.3,16.24,16.27,102400.0
2005-11-09 12:30:00,16.27,16.3,16.26,16.28,79300.0,16.27,16.3,16.26,16.28,79300.0
2005-11-09 13:00:00,16.3,16.3,16.26,16.27,30500.0,16.3,16.3,16.26,16.27,30500.0
2005-11-09 13:30:00,16.26,16.29,16.26,16.28,65800.0,16.26,16.29,16.26,16.28,65800.0
2005-11-09 14:00:00,16.29,16.3,16.28,16.3,35600.0,16.29,16.3,16.28,16.3,35600.0
2005-11-09 14:30:00,16.3,16.31,16.28,16.28,49800.0,16.3,16.31,16.28,16.28,49800.0
2005-11-09 15:00:00,16.28,16.36,16.27,16.31,77900.0,16.28,16.36,16.27,16.31,77900.0
2005-11-09 15:30:00,16.31,16.37,16.28,16.28,152900.0,16.31,16.37,16.28,16.28,152900.0
2005-11-10 09:30:00,16.25,16.35,16.25,16.35,115000.0,16.25,16.35,16.25,16.35,115000.0
2005-11-10 10:00:00,16.36,16.36,16.25,16.33,68200.0,16.36,16.36,16.25,16.33,68200.0
2005-11-10 10:30:00,16.31,16.33,16.3,16.33,72200.0,16.31,16.33,16.3,16.33,72200.0
2005-11-10 11:00:00,16.35,16.36,16.31,16.34,72800.0,16.35,16.36,16.31,16.34,72800.0
2005-11-10 11:30:00,16.33,16.42,16.33,16.35,125800.0,16.33,16.42,16.33,16.35,125800.0
2005-11-10 12:00:00,16.35,16.36,16.31,16.32,50000.0,16.35,16.36,16.31,16.32,50000.0
2005-11-10 12:30:00,16.35,16.35,16.25,16.25,21700.0,16.35,16.35,16.25,16.25,21700.0
2005-11-10 13:00:00,16.25,16.41,16.25,16.41,21800.0,16.25,16.41,16.25,16.41,21800.0
2005-11-10 13:30:00,16.42,16.45,16.36,16.45,104100.0,16.42,16.45,16.36,16.45,104100.0
2005-11-10 14:00:00,16.45,16.45,16.35,16.35,104500.0,16.45,16.45,16.35,16.35,104500.0
2005-11-10 14:30:00,16.35,16.41,16.35,16.4,47900.0,16.35,16.41,16.35,16.4,47900.0
2005-11-10 15:00:00,16.41,16.41,16.36,16.37,39900.0,16.41,16.41,16.36,16.37,39900.0
2005-11-10 15:30:00,16.36,16.38,16.3,16.36,138600.0,16.36,16.38,16.3,16.36,138600.0
2005-11-11 09:30:00,16.32,16.5,16.32,16.45,108200.0,16.32,16.5,16.32,16.45,108200.0
2005-11-11 10:00:00,16.45,16.54,16.44,16.5,317600.0,16.45,16.54,16.44,16.5,317600.0
2005-11-11 10:30:00,16.53,16.53,16.46,16.47,72900.0,16.53,16.53,16.46,16.47,72900.0
2005-11-11 11:00:00,16.47,16.5,16.47,16.48,48700.0,16.47,16.5,16.47,16.48,48700.0
2005-11-11 11:30:00,16.49,16.49,16.47,16.48,45600.0,16.49,16.49,16.47,16.48,45600.0
2005-11-11 12:00:00,16.48,16.49,16.47,16.48,32600.0,16.48,16.49,16.47,16.48,32600.0
2005-11-11 12:30:00,16.49,16.51,16.45,16.5,82200.0,16.49,16.51,16.45,16.5,82200.0
2005-11-11 13:00:00,16.49,16.51,16.47,16.47,71400.0,16.49,16.51,16.47,16.47,71400.0
2005-11-11 13:30:00,16.46,16.46,16.44,16.45,147900.0,16.46,16.46,16.44,16.45,147900.0
2005-11-11 14:00:00,16.45,16.49,16.44,16.47,89600.0,16.45,16.49,16.44,16.47,89600.0
2005-11-11 14:30:00,16.48,16.5,16.46,16.5,94100.0,16.48,16.5,16.46,16.5,94100.0
2005-11-11 15:00:00,16.5,16.51,16.47,16.49,78000.0,16.5,16.51,16.47,16.49,78000.0
2005-11-11 15:30:00,16.5,16.56,16.48,16.5,266100.0,16.5,16.56,16.48,16.5,266100.0
2005-11-14 09:30:00,16.4,16.59,16.4,16.51,132100.0,16.4,16.59,16.4,16.51,132100.0
2005-11-14 10:00:00,16.5,16.55,16.46,16.53,85300.0,16.5,16.55,16.46,16.53,85300.0
2005-11-14 10:30:00,16.53,16.57,16.52,16.57,118700.0,16.53,16.57,16.52,16.57,118700.0
2005-11-14 11:00:00,16.57,16.63,16.56,16.62,276900.0,16.57,16.63,16.56,16.62,276900.0
2005-11-14 11:30:00,16.62,16.63,16.55,16.62,208000.0,16.62,16.63,16.55,16.62,208000.0
2005-11-14 12:00:00,16.62,16.65,16.57,16.65,145700.0,16.62,16.65,16.57,16.65,145700.0
2005-11-14 12:30:00,16.64,16.75,16.64,16.72,92700.0,16.64,16.75,16.64,16.72,92700.0
2005-11-14 13:00:00,16.73,16.73,16.63,16.72,100300.0,16.73,16.73,16.63,16.72,100300.0
2005-11-14 13:30:00,16.7,16.79,16.7,16.75,163800.0,16.7,16.79,16.7,16.75,163800.0
2005-11-14 14:00:00,16.76,16.82,16.74,16.81,348800.0,16.76,16.82,16.74,16.81,348800.0
2005-11-14 14:30:00,16.82,16.9,16.8,16.83,389100.0,16.82,16.9,16.8,16.83,389100.0
2005-11-14 15:00:00,16.84,16.87,16.82,16.86,554400.0,16.84,16.87,16.82,16.86,554400.0
2005-11-14 15:30:00,16.87,16.88,16.8,16.81,483700.0,16.87,16.88,16.8,16.81,483700.0
2005-11-15 09:30:00,17.0,17.55,16.86,17.38,513000.0,17.0,17.55,16.86,17.38,513000.0
2005-11-15 10:00:00,17.38,17.39,17.14,17.23,230500.0,17.38,17.39,17.14,17.23,230500.0
2005-11-15 10:30:00,17.23,17.28,17.14,17.28,261900.0,17.23,17.28,17.14,17.28,261900.0
2005-11-15 11:00:00,17.28,17.34,17.25,17.27,190500.0,17.28,17.34,17.25,17.27,190500.0
2005-11-15 11:30:00,17.27,17.27,17.23,17.26,267300.0,17.27,17.27,17.23,17.26,267300.0
2005-11-15 12:00:00,17.27,17.42,17.27,17.33,99100.0,17.27,17.42,17.27,17.33,99100.0
2005-11-15 12:30:00,17.33,17.34,17.25,17.25,123000.0,17.33,17.34,17.25,17.25,123000.0
2005-11-15 13:00:00,17.26,17.29,17.16,17.19,86600.0,17.26,17.29,17.16,17.19,86600.0
2005-11-15 13:30:00,17.25,17.25,16.86,16.97,347900.0,17.25,17.25,16.86,16.97,347900.0
2005-11-15 14:00:00,16.98,17.09,16.89,17.06,221000.0,16.98,17.09,16.89,17.06,221000.0
2005-11-15 14:30:00,17.05,17.1,17.04,17.05,134800.0,17.05,17.1,17.04,17.05,134800.0
2005-11-15 15:00:00,17.07,17.23,17.05,17.22,220000.0,17.07,17.23,17.05,17.22,220000.0
2005-11-15 15:30:00,17.23,17.27,17.1,17.17,361500.0,17.23,17.27,17.1,17.17,361500.0
2005-11-16 09:30:00,17.05,17.23,17.03,17.03,134000.0,17.05,17.23,17.03,17.03,134000.0
2005-11-16 10:00:00,17.03,17.07,16.76,16.76,152000.0,17.03,17.07,16.76,16.76,152000.0
2005-11-16 10:30:00,16.75,17.02,16.71,16.98,83300.0,16.75,17.02,16.71,16.98,83300.0
2005-11-16 11:00:00,16.98,17.01,16.96,16.99,48900.0,16.98,17.01,16.96,16.99,48900.0
2005-11-16 11:30:00,16.98,17.01,16.92,16.95,43300.0,16.98,17.01,16.92,16.95,43300.0
2005-11-16 12:00:00,16.95,16.96,16.75,16.94,87900.0,16.95,16.96,16.75,16.94,87900.0
2005-11-16 12:30:00,16.94,16.96,16.87,16.9,45100.0,16.94,16.96,16.87,16.9,45100.0
2005-11-16 13:00:00,16.89,17.0,16.82,17.0,64100.0,16.89,17.0,16.82,17.0,64100.0
2005-11-16 13:30:00,17.0,17.01,16.94,16.99,54400.0,17.0,17.01,16.94,16.99,54400.0
2005-11-16 14:00:00,16.98,16.98,16.94,16.98,53200.0,16.98,16.98,16.94,16.98,53200.0
2005-11-16 14:30:00,16.98,16.98,16.88,16.93,63100.0,16.98,16.98,16.88,16.93,63100.0
2005-11-16 15:00:00,16.94,17.0,16.94,16.99,87300.0,16.94,17.0,16.94,16.99,87300.0
2005-11-16 15:30:00,16.99,17.0,16.89,16.94,157900.0,16.99,17.0,16.89,16.94,157900.0
2005-11-17 09:30:00,16.91,17.04,16.88,16.99,122400.0,16.91,17.04,16.88,16.99,122400.0
2005-11-17 10:00:00,17.0,17.0,16.9,16.95,78100.0,17.0,17.0,16.9,16.95,78100.0
2005-11-17 10:30:00,16.97,17.1,16.9,16.99,186200.0,16.97,17.1,16.9,16.99,186200.0
2005-11-17 11:00:00,16.98,17.0,16.94,16.96,72700.0,16.98,17.0,16.94,16.96,72700.0
2005-11-17 11:30:00,16.96,16.97,16.91,16.92,113000.0,16.96,16.97,16.91,16.92,113000.0
2005-11-17 12:00:00,16.93,16.96,16.91,16.94,221700.0,16.93,16.96,16.91,16.94,221700.0
2005-11-17 12:30:00,16.95,16.97,16.94,16.95,156700.0,16.95,16.97,16.94,16.95,156700.0
2005-11-17 13:00:00,16.95,16.95,16.92,16.92,51200.0,16.95,16.95,16.92,16.92,51200.0
2005-11-17 13:30:00,16.93,16.96,16.9,16.96,121100.0,16.93,16.96,16.9,16.96,121100.0
2005-11-17 14:00:00,16.97,17.0,16.87,16.88,387900.0,16.97,17.0,16.87,16.88,387900.0
2005-11-17 14:30:00,16.87,16.91,16.86,16.89,116700.0,16.87,16.91,16.86,16.89,116700.0
2005-11-17 15:00:00,16.88,17.0,16.88,16.94,262900.0,16.88,17.0,16.88,16.94,262900.0
2005-11-17 15:30:00,16.93,17.0,16.89,16.92,511600.0,16.93,17.0,16.89,16.92,511600.0
2005-11-18 09:30:00,16.83,17.07,16.79,16.9,215300.0,16.83,17.07,16.79,16.9,215300.0
2005-11-18 10:00:00,16.9,17.08,16.89,16.9,498300.0,16.9,17.08,16.89,16.9,498300.0
2005-11-18 10:30:00,16.92,16.96,16.89,16.89,74700.0,16.92,16.96,16.89,16.89,74700.0
2005-11-18 11:00:00,16.89,16.9,16.8,16.9,96700.0,16.89,16.9,16.8,16.9,96700.0
2005-11-18 11:30:00,16.9,16.94,16.88,16.89,51700.0,16.9,16.94,16.88,16.89,51700.0
2005-11-18 12:00:00,16.89,16.9,16.89,16.9,58400.0,16.89,16.9,16.89,16.9,58400.0
2005-11-18 12:30:00,16.89,16.92,16.89,16.9,38000.0,16.89,16.92,16.89,16.9,38000.0
2005-11-18 13:00:00,16.9,16.9,16.89,16.9,34100.0,16.9,16.9,16.89,16.9,34100.0
2005-11-18 13:30:00,16.9,16.91,16.89,16.89,44900.0,16.9,16.91,16.89,16.89,44900.0
2005-11-18 14:00:00,16.89,16.9,16.84,16.88,101700.0,16.89,16.9,16.84,16.88,101700.0
2005-11-18 14:30:00,16.86,16.88,16.82,16.86,53400.0,16.86,16.88,16.82,16.86,53400.0
2005-11-18 15:00:00,16.85,16.85,16.75,16.76,74100.0,16.85,16.85,16.75,16.76,74100.0
2005-11-18 15:30:00,16.78,16.9,16.75,16.78,225400.0,16.78,16.9,16.75,16.78,225400.0
2005-11-21 09:30:00,16.68,17.08,16.68,16.9,183500.0,16.68,17.08,16.68,16.9,183500.0
2005-11-21 10:00:00,16.9,17.02,16.89,17.0,79300.0,16.9,17.02,16.89,17.0,79300.0
2005-11-21 10:30:00,16.99,17.05,16.95,16.95,70700.0,16.99,17.05,16.95,16.95,70700.0
2005-11-21 11:00:00,16.95,17.02,16.94,17.02,57000.0,16.95,17.02,16.94,17.02,57000.0
2005-11-21 11:30:00,17.01,17.03,16.98,17.02,43600.0,17.01,17.03,16.98,17.02,43600.0
2005-11-21 12:00:00,17.02,17.08,17.02,17.07,89600.0,17.02,17.08,17.02,17.07,89600.0
2005-11-21 12:30:00,17.07,17.08,17.05,17.07,61700.0,17.07,17.08,17.05,17.07,61700.0
2005-11-21 13:00:00,17.07,17.09,17.07,17.09,95600.0,17.07,17.09,17.07,17.09,95600.0
2005-11-21 13:30:00,17.08,17.11,17.08,17.1,69200.0,17.08,17.11,17.08,17.1,69200.0
2005-11-21 14:00:00,17.1,17.15,17.09,17.15,96100.0,17.1,17.15,17.09,17.15,96100.0
2005-11-21 14:30:00,17.16,17.18,17.14,17.15,74500.0,17.16,17.18,17.14,17.15,74500.0
2005-11-21 15:00:00,17.15,17.21,17.12,17.18,129300.0,17.15,17.21,17.12,17.18,129300.0
2005-11-21 15:30:00,17.19,17.3,17.18,17.25,415500.0,17.19,17.3,17.18,17.25,415500.0
2005-11-22 09:30:00,17.06,17.43,17.03,17.35,244100.0,17.06,17.43,17.03,17.35,244100.0
2005-11-22 10:00:00,17.35,17.39,17.14,17.3,138300.0,17.35,17.39,17.14,17.3,138300.0
2005-11-22 10:30:00,17.3,17.36,17.29,17.33,165700.0,17.3,17.36,17.29,17.33,165700.0
2005-11-22 11:00:00,17.34,17.35,17.29,17.33,128700.0,17.34,17.35,17.29,17.33,128700.0
2005-11-22 11:30:00,17.33,17.37,17.33,17.34,93400.0,17.33,17.37,17.33,17.34,93400.0
2005-11-22 12:00:00,17.34,17.35,17.33,17.35,79900.0,17.34,17.35,17.33,17.35,79900.0
2005-11-22 12:30:00,17.34,17.38,17.28,17.31,115700.0,17.34,17.38,17.28,17.31,115700.0
2005-11-22 13:00:00,17.31,17.33,17.29,17.32,65200.0,17.31,17.33,17.29,17.32,65200.0
2005-11-22 13:30:00,17.33,17.35,17.3,17.33,91300.0,17.33,17.35,17.3,17.33,91300.0
2005-11-22 14:00:00,17.34,17.36,17.32,17.33,198500.0,17.34,17.36,17.32,17.33,198500.0
2005-11-22 14:30:00,17.33,17.34,17.29,17.29,116300.0,17.33,17.34,17.29,17.29,116300.0
2005-11-22 15:00:00,17.29,17.39,17.29,17.36,262000.0,17.29,17.39,17.29,17.36,262000.0
2005-11-22 15:30:00,17.36,17.36,17.29,17.33,429300.0,17.36,17.36,17.29,17.33,429300.0
2005-11-23 09:30:00,17.26,17.3,17.0,17.1,91700.0,17.26,17.3,17.0,17.1,91700.0
2005-11-23 10:00:00,17.09,17.24,17.04,17.24,64800.0,17.09,17.24,17.04,17.24,64800.0
2005-11-23 10:30:00,17.24,17.31,17.22,17.22,52700.0,17.24,17.31,17.22,17.22,52700.0
2005-11-23 11:00:00,17.23,17.25,17.21,17.25,62400.0,17.23,17.25,17.21,17.25,62400.0
2005-11-23 11:30:00,17.25,17.26,17.24,17.25,18800.0,17.25,17.26,17.24,17.25,18800.0
2005-11-23 12:00:00,17.24,17.27,17.23,17.26,48900.0,17.24,17.27,17.23,17.26,48900.0
2005-11-23 12:30:00,17.27,17.27,17.25,17.27,31100.0,17.27,17.27,17.25,17.27,31100.0
2005-11-23 13:00:00,17.27,17.37,17.26,17.35,69200.0,17.27,17.37,17.26,17.35,69200.0
2005-11-23 13:30:00,17.36,17.36,17.31,17.31,30200.0,17.36,17.36,17.31,17.31,30200.0
2005-11-23 14:00:00,17.31,17.38,17.3,17.36,107100.0,17.31,17.38,17.3,17.36,107100.0
2005-11-23 14:30:00,17.36,17.38,17.31,17.35,124300.0,17.36,17.38,17.31,17.35,124300.0
2005-11-23 15:00:00,17.34,17.36,17.25,17.29,72500.0,17.34,17.36,17.25,17.29,72500.0
2005-11-23 15:30:00,17.3,17.32,17.28,17.31,83900.0,17.3,17.32,17.28,17.31,83900.0
2005-11-25 09:30:00,17.18,17.2,16.9,17.04,118900.0,17.18,17.2,16.9,17.04,118900.0
2005-11-25 10:00:00,17.04,17.07,17.01,17.05,113900.0,17.04,17.07,17.01,17.05,113900.0
2005-11-25 10:30:00,17.04,17.1,17.02,17.05,117000.0,17.04,17.1,17.02,17.05,117000.0
2005-11-25 11:00:00,17.04,17.1,17.04,17.09,207100.0,17.04,17.1,17.04,17.09,207100.0
2005-11-25 11:30:00,17.1,17.15,17.09,17.15,44000.0,17.1,17.15,17.09,17.15,44000.0
2005-11-25 12:00:00,17.13,17.15,17.03,17.05,76900.0,17.13,17.15,17.03,17.05,76900.0
2005-11-25 12:30:00,17.06,17.08,16.99,17.01,128900.0,17.06,17.08,16.99,17.01,128900.0
2005-11-25 13:00:00,17.04,17.04,17.04,17.04,8000.0,17.04,17.04,17.04,17.04,8000.0
2005-11-25 13:30:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-25 14:00:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-25 14:30:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-25 15:00:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-28 09:30:00,16.86,17.08,16.76,16.97,143100.0,16.86,17.08,16.76,16.97,143100.0
2005-11-28 10:00:00,16.91,17.0,16.86,16.88,42900.0,16.91,17.0,16.86,16.88,42900.0
2005-11-28 10:30:00,16.9,16.92,16.88,16.9,278000.0,16.9,16.92,16.88,16.9,278000.0
2005-11-28 11:00:00,16.9,16.96,16.89,16.96,63100.0,16.9,16.96,16.89,16.96,63100.0
2005-11-28 11:30:00,16.98,17.08,16.98,17.03,79300.0,16.98,17.08,16.98,17.03,79300.0
2005-11-28 12:00:00,17.02,17.04,16.97,17.0,58900.0,17.02,17.04,16.97,17.0,58900.0
2005-11-28 12:30:00,16.99,17.03,16.91,16.98,100400.0,16.99,17.03,16.91,16.98,100400.0
2005-11-28 13:00:00,16.96,17.05,16.93,17.01,46500.0,16.96,17.05,16.93,17.01,46500.0
2005-11-28 13:30:00,17.01,17.07,17.01,17.06,67700.0,17.01,17.07,17.01,17.06,67700.0
2005-11-28 14:00:00,17.06,17.08,17.04,17.08,95300.0,17.06,17.08,17.04,17.08,95300.0
2005-11-28 14:30:00,17.07,17.12,17.06,17.09,107000.0,17.07,17.12,17.06,17.09,107000.0
2005-11-28 15:00:00,17.09,17.12,17.05,17.1,188800.0,17.09,17.12,17.05,17.1,188800.0
2005-11-28 15:30:00,17.1,17.1,16.98,16.99,247100.0,17.1,17.1,16.98,16.99,247100.0
2005-11-29 09:30:00,16.92,17.01,16.86,16.93,215000.0,16.92,17.01,16.86,16.93,215000.0
2005-11-29 10:00:00,16.93,16.95,16.9,16.95,64200.0,16.93,16.95,16.9,16.95,64200.0
2005-11-29 10:30:00,16.95,17.0,16.9,16.96,56100.0,16.95,17.0,16.9,16.96,56100.0
2005-11-29 11:00:00,16.97,17.0,16.95,17.0,47200.0,16.97,17.0,16.95,17.0,47200.0
2005-11-29 11:30:00,17.0,17.01,16.94,16.98,45000.0,17.0,17.01,16.94,16.98,45000.0
2005-11-29 12:00:00,16.98,17.0,16.93,16.94,37900.0,16.98,17.0,16.93,16.94,37900.0
2005-11-29 12:30:00,16.96,16.98,16.93,16.96,33000.0,16.96,16.98,16.93,16.96,33000.0
2005-11-29 13:00:00,16.97,16.97,16.9,16.9,33700.0,16.97,16.97,16.9,16.9,33700.0
2005-11-29 13:30:00,16.9,16.9,16.84,16.88,40800.0,16.9,16.9,16.84,16.88,40800.0
2005-11-29 14:00:00,16.88,16.92,16.87,16.9,48800.0,16.88,16.92,16.87,16.9,48800.0
2005-11-29 14:30:00,16.91,17.03,16.9,16.99,79800.0,16.91,17.03,16.9,16.99,79800.0
2005-11-29 15:00:00,16.97,17.0,16.93,17.0,78900.0,16.97,17.0,16.93,17.0,78900.0
2005-11-29 15:30:00,17.0,17.0,16.93,16.96,96500.0,17.0,17.0,16.93,16.96,96500.0
2005-11-30 09:30:00,16.84,17.05,16.77,17.01,83700.0,16.84,17.05,16.77,17.01,83700.0
2005-11-30 10:00:00,17.0,17.03,16.99,17.02,27500.0,17.0,17.03,16.99,17.02,27500.0
2005-11-30 10:30:00,17.0,17.04,16.95,17.01,26700.0,17.0,17.04,16.95,17.01,26700.0
2005-11-30 11:00:00,17.0,17.01,16.95,17.0,77400.0,17.0,17.01,16.95,17.0,77400.0
2005-11-30 11:30:00,16.99,17.01,16.95,16.95,22800.0,16.99,17.01,16.95,16.95,22800.0
2005-11-30 12:00:00,16.96,17.01,16.95,17.0,59300.0,16.96,17.01,16.95,17.0,59300.0
2005-11-30 12:30:00,16.99,17.18,16.99,17.17,62000.0,16.99,17.18,16.99,17.17,62000.0
2005-11-30 13:00:00,17.18,17.18,16.94,16.95,69700.0,17.18,17.18,16.94,16.95,69700.0
2005-11-30 13:30:00,16.94,17.0,16.91,17.0,161400.0,16.94,17.0,16.91,17.0,161400.0
2005-11-30 14:00:00,17.0,17.1,16.99,17.09,89800.0,17.0,17.1,16.99,17.09,89800.0
2005-11-30 14:30:00,17.09,17.1,17.02,17.06,63500.0,17.09,17.1,17.02,17.06,63500.0
2005-11-30 15:00:00,17.06,17.1,16.99,16.99,63900.0,17.06,17.1,16.99,16.99,63900.0
2005-11-30 15:30:00,16.99,17.12,16.99,17.12,241600.0,16.99,17.12,16.99,17.12,241600.0
2005-12-01 09:30:00,17.05,17.21,17.05,17.19,110200.0,17.05,17.21,17.05,17.19,110200.0
2005-12-01 10:00:00,17.19,17.32,17.18,17.31,210000.0,17.19,17.32,17.18,17.31,210000.0
2005-12-01 10:30:00,17.31,17.47,17.31,17.44,215000.0,17.31,17.47,17.31,17.44,215000.0
2005-12-01 11:00:00,17.45,17.46,17.41,17.43,79700.0,17.45,17.46,17.41,17.43,79700.0
2005-12-01 11:30:00,17.44,17.46,17.43,17.45,84800.0,17.44,17.46,17.43,17.45,84800.0
2005-12-01 12:00:00,17.45,17.48,17.42,17.48,121300.0,17.45,17.48,17.42,17.48,121300.0
2005-12-01 12:30:00,17.48,17.49,17.41,17.44,65900.0,17.48,17.49,17.41,17.44,65900.0
2005-12-01 13:00:00,17.43,17.49,17.43,17.46,94400.0,17.43,17.49,17.43,17.46,94400.0
2005-12-01 13:30:00,17.47,17.5,17.45,17.46,81500.0,17.47,17.5,17.45,17.46,81500.0
2005-12-01 14:00:00,17.45,17.49,17.45,17.49,55600.0,17.45,17.49,17.45,17.49,55600.0
2005-12-01 14:30:00,17.48,17.5,17.41,17.47,323300.0,17.48,17.5,17.41,17.47,323300.0
2005-12-01 15:00:00,17.45,17.5,17.45,17.48,196300.0,17.45,17.5,17.45,17.48,196300.0
2005-12-01 15:30:00,17.48,17.56,17.48,17.51,288700.0,17.48,17.56,17.48,17.51,288700.0
2005-12-02 09:30:00,17.45,17.62,17.33,17.59,105300.0,17.45,17.62,17.33,17.59,105300.0
2005-12-02 10:00:00,17.59,17.64,17.58,17.63,124100.0,17.59,17.64,17.58,17.63,124100.0
2005-12-02 10:30:00,17.63,17.74,17.62,17.71,137100.0,17.63,17.74,17.62,17.71,137100.0
2005-12-02 11:00:00,17.72,17.74,17.71,17.72,53000.0,17.72,17.74,17.71,17.72,53000.0
2005-12-02 11:30:00,17.72,17.73,17.6,17.66,83800.0,17.72,17.73,17.6,17.66,83800.0
2005-12-02 12:00:00,17.65,17.67,17.64,17.64,59900.0,17.65,17.67,17.64,17.64,59900.0
2005-12-02 12:30:00,17.64,17.66,17.6,17.65,101600.0,17.64,17.66,17.6,17.65,101600.0
2005-12-02 13:00:00,17.65,17.66,17.6,17.65,94300.0,17.65,17.66,17.6,17.65,94300.0
2005-12-02 13:30:00,17.65,17.67,17.64,17.65,62700.0,17.65,17.67,17.64,17.65,62700.0
2005-12-02 14:00:00,17.65,17.66,17.63,17.64,125600.0,17.65,17.66,17.63,17.64,125600.0
2005-12-02 14:30:00,17.64,17.64,17.56,17.57,105700.0,17.64,17.64,17.56,17.57,105700.0
2005-12-02 15:00:00,17.56,17.61,17.5,17.59,183500.0,17.56,17.61,17.5,17.59,183500.0
2005-12-02 15:30:00,17.59,17.69,17.51,17.66,231200.0,17.59,17.69,17.51,17.66,231200.0
2005-12-05 09:30:00,17.57,17.7,17.52,17.66,80700.0,17.57,17.7,17.52,17.66,80700.0
2005-12-05 10:00:00,17.65,17.71,17.61,17.62,118600.0,17.65,17.71,17.61,17.62,118600.0
2005-12-05 10:30:00,17.63,17.71,17.63,17.68,83600.0,17.63,17.71,17.63,17.68,83600.0
2005-12-05 11:00:00,17.7,17.71,17.64,17.69,94700.0,17.7,17.71,17.64,17.69,94700.0
2005-12-05 11:30:00,17.69,17.71,17.65,17.68,70700.0,17.69,17.71,17.65,17.68,70700.0
2005-12-05 12:00:00,17.69,17.69,17.67,17.67,50000.0,17.69,17.69,17.67,17.67,50000.0
2005-12-05 12:30:00,17.68,17.68,17.66,17.67,41500.0,17.68,17.68,17.66,17.67,41500.0
2005-12-05 13:00:00,17.67,17.68,17.66,17.66,48800.0,17.67,17.68,17.66,17.66,48800.0
2005-12-05 13:30:00,17.67,17.67,17.65,17.65,72400.0,17.67,17.67,17.65,17.65,72400.0
2005-12-05 14:00:00,17.65,17.66,17.64,17.65,47700.0,17.65,17.66,17.64,17.65,47700.0
2005-12-05 14:30:00,17.64,17.72,17.64,17.7,91700.0,17.64,17.72,17.64,17.7,91700.0
2005-12-05 15:00:00,17.7,17.72,17.65,17.71,89600.0,17.7,17.72,17.65,17.71,89600.0
2005-12-05 15:30:00,17.71,17.76,17.71,17.75,256600.0,17.71,17.76,17.71,17.75,256600.0
2005-12-06 09:30:00,17.5,17.72,17.39,17.45,271000.0,17.5,17.72,17.39,17.45,271000.0
2005-12-06 10:00:00,17.42,17.57,17.4,17.56,76700.0,17.42,17.57,17.4,17.56,76700.0
2005-12-06 10:30:00,17.55,17.8,17.55,17.69,61700.0,17.55,17.8,17.55,17.69,61700.0
2005-12-06 11:00:00,17.7,17.7,17.53,17.61,79300.0,17.7,17.7,17.53,17.61,79300.0
2005-12-06 11:30:00,17.61,17.65,17.6,17.64,48000.0,17.61,17.65,17.6,17.64,48000.0
2005-12-06 12:00:00,17.64,17.71,17.64,17.7,78500.0,17.64,17.71,17.64,17.7,78500.0
2005-12-06 12:30:00,17.7,17.74,17.69,17.71,52700.0,17.7,17.74,17.69,17.71,52700.0
2005-12-06 13:00:00,17.71,17.76,17.7,17.76,67500.0,17.71,17.76,17.7,17.76,67500.0
2005-12-06 13:30:00,17.75,17.91,17.75,17.88,274000.0,17.75,17.91,17.75,17.88,274000.0
2005-12-06 14:00:00,17.89,17.91,17.82,17.9,245300.0,17.89,17.91,17.82,17.9,245300.0
2005-12-06 14:30:00,17.91,17.95,17.87,17.91,177200.0,17.91,17.95,17.87,17.91,177200.0
2005-12-06 15:00:00,17.91,17.96,17.82,17.84,300300.0,17.91,17.96,17.82,17.84,300300.0
2005-12-06 15:30:00,17.83,17.85,17.65,17.69,269800.0,17.83,17.85,17.65,17.69,269800.0
2005-12-07 09:30:00,17.83,18.05,17.56,17.96,399900.0,17.83,18.05,17.56,17.96,399900.0
2005-12-07 10:00:00,17.96,18.03,17.91,18.0,280900.0,17.96,18.03,17.91,18.0,280900.0
2005-12-07 10:30:00,18.01,18.03,17.9,17.95,404800.0,18.01,18.03,17.9,17.95,404800.0
2005-12-07 11:00:00,17.95,18.0,17.91,17.95,224600.0,17.95,18.0,17.91,17.95,224600.0
2005-12-07 11:30:00,17.96,17.96,17.69,17.77,207900.0,17.96,17.96,17.69,17.77,207900.0
2005-12-07 12:00:00,17.76,17.92,17.76,17.9,94700.0,17.76,17.92,17.76,17.9,94700.0
2005-12-07 12:30:00,17.91,17.91,17.85,17.85,55700.0,17.91,17.91,17.85,17.85,55700.0
2005-12-07 13:00:00,17.86,17.91,17.85,17.89,89800.0,17.86,17.91,17.85,17.89,89800.0
2005-12-07 13:30:00,17.89,17.98,17.84,17.9,105900.0,17.89,17.98,17.84,17.9,105900.0
2005-12-07 14:00:00,17.9,17.95,17.9,17.94,122900.0,17.9,17.95,17.9,17.94,122900.0
2005-12-07 14:30:00,17.94,17.98,17.88,17.98,196500.0,17.94,17.98,17.88,17.98,196500.0
2005-12-07 15:00:00,17.95,17.99,17.93,17.95,185100.0,17.95,17.99,17.93,17.95,185100.0
2005-12-07 15:30:00,17.95,17.98,17.91,17.91,296700.0,17.95,17.98,17.91,17.91,296700.0
2005-12-08 09:30:00,17.94,18.03,17.87,18.0,159500.0,17.94,18.03,17.87,18.0,159500.0
2005-12-08 10:00:00,18.0,18.04,17.98,17.99,137300.0,18.0,18.04,17.98,17.99,137300.0
2005-12-08 10:30:00,18.0,18.01,17.99,18.0,108100.0,18.0,18.01,17.99,18.0,108100.0
2005-12-08 11:00:00,17.99,18.01,17.96,17.98,49800.0,17.99,18.01,17.96,17.98,49800.0
2005-12-08 11:30:00,17.98,18.01,17.98,18.01,143800.0,17.98,18.01,17.98,18.01,143800.0
2005-12-08 12:00:00,18.01,18.03,17.94,17.95,29700.0,18.01,18.03,17.94,17.95,29700.0
2005-12-08 12:30:00,17.97,17.98,17.91,17.97,25500.0,17.97,17.98,17.91,17.97,25500.0
2005-12-08 13:00:00,17.98,17.99,17.92,17.98,39400.0,17.98,17.99,17.92,17.98,39400.0
2005-12-08 13:30:00,17.99,18.0,17.95,17.96,81100.0,17.99,18.0,17.95,17.96,81100.0
2005-12-08 14:00:00,17.95,17.96,17.85,17.85,117200.0,17.95,17.96,17.85,17.85,117200.0
2005-12-08 14:30:00,17.86,17.86,17.8,17.81,79500.0,17.86,17.86,17.8,17.81,79500.0
2005-12-08 15:00:00,17.82,17.9,17.82,17.88,106400.0,17.82,17.9,17.82,17.88,106400.0
2005-12-08 15:30:00,17.89,17.92,17.84,17.87,184300.0,17.89,17.92,17.84,17.87,184300.0
2005-12-09 09:30:00,17.73,18.02,17.73,17.97,70000.0,17.73,18.02,17.73,17.97,70000.0
2005-12-09 10:00:00,17.98,18.01,17.9,17.95,207300.0,17.98,18.01,17.9,17.95,207300.0
2005-12-09 10:30:00,17.95,18.01,17.94,18.0,166600.0,17.95,18.01,17.94,18.0,166600.0
2005-12-09 11:00:00,18.0,18.04,17.99,18.0,157900.0,18.0,18.04,17.99,18.0,157900.0
2005-12-09 11:30:00,17.98,18.03,17.98,17.98,175100.0,17.98,18.03,17.98,17.98,175100.0
2005-12-09 12:00:00,17.98,18.0,17.98,17.99,39400.0,17.98,18.0,17.98,17.99,39400.0
2005-12-09 12:30:00,18.0,18.0,17.99,17.99,24800.0,18.0,18.0,17.99,17.99,24800.0
2005-12-09 13:00:00,18.0,18.01,17.98,18.0,22800.0,18.0,18.01,17.98,18.0,22800.0
2005-12-09 13:30:00,18.0,18.0,17.98,17.98,58900.0,18.0,18.0,17.98,17.98,58900.0
2005-12-09 14:00:00,17.98,18.01,17.97,17.99,91500.0,17.98,18.01,17.97,17.99,91500.0
2005-12-09 14:30:00,18.0,18.0,17.97,17.99,120500.0,18.0,18.0,17.97,17.99,120500.0
2005-12-09 15:00:00,17.99,18.0,17.98,17.99,87200.0,17.99,18.0,17.98,17.99,87200.0
2005-12-09 15:30:00,17.99,18.05,17.99,18.05,384600.0,17.99,18.05,17.99,18.05,384600.0
2005-12-12 09:30:00,17.95,18.2,17.91,18.18,301100.0,17.95,18.2,17.91,18.18,301100.0
2005-12-12 10:00:00,18.17,18.28,18.05,18.26,201500.0,18.17,18.28,18.05,18.26,201500.0
2005-12-12 10:30:00,18.28,18.3,18.04,18.18,188000.0,18.28,18.3,18.04,18.18,188000.0
2005-12-12 11:00:00,18.19,18.23,18.17,18.23,77600.0,18.19,18.23,18.17,18.23,77600.0
2005-12-12 11:30:00,18.23,18.23,18.14,18.16,40800.0,18.23,18.23,18.14,18.16,40800.0
2005-12-12 12:00:00,18.14,18.16,18.07,18.14,37800.0,18.14,18.16,18.07,18.14,37800.0
2005-12-12 12:30:00,18.14,18.15,18.1,18.14,35900.0,18.14,18.15,18.1,18.14,35900.0
2005-12-12 13:00:00,18.15,18.18,18.08,18.15,51900.0,18.15,18.18,18.08,18.15,51900.0
2005-12-12 13:30:00,18.15,18.22,18.14,18.21,75300.0,18.15,18.22,18.14,18.21,75300.0
2005-12-12 14:00:00,18.2,18.23,18.2,18.21,48900.0,18.2,18.23,18.2,18.21,48900.0
2005-12-12 14:30:00,18.21,18.22,18.19,18.19,104800.0,18.21,18.22,18.19,18.19,104800.0
2005-12-12 15:00:00,18.19,18.23,18.19,18.22,121300.0,18.19,18.23,18.19,18.22,121300.0
2005-12-12 15:30:00,18.23,18.3,18.2,18.3,325700.0,18.23,18.3,18.2,18.3,325700.0
2005-12-13 09:30:00,18.16,18.26,17.87,18.04,136800.0,18.16,18.26,17.87,18.04,136800.0
2005-12-13 10:00:00,18.03,18.19,17.91,17.97,103100.0,18.03,18.19,17.91,17.97,103100.0
2005-12-13 10:30:00,17.98,17.99,17.86,17.9,87500.0,17.98,17.99,17.86,17.9,87500.0
2005-12-13 11:00:00,17.9,18.07,17.85,18.03,87100.0,17.9,18.07,17.85,18.03,87100.0
2005-12-13 11:30:00,18.02,18.02,17.88,17.91,55600.0,18.02,18.02,17.88,17.91,55600.0
2005-12-13 12:00:00,17.91,18.01,17.88,18.0,166900.0,17.91,18.01,17.88,18.0,166900.0
2005-12-13 12:30:00,18.0,18.02,17.95,18.0,135600.0,18.0,18.02,17.95,18.0,135600.0
2005-12-13 13:00:00,17.99,17.99,17.93,17.93,36900.0,17.99,17.99,17.93,17.93,36900.0
2005-12-13 13:30:00,17.94,17.94,17.87,17.87,47300.0,17.94,17.94,17.87,17.87,47300.0
2005-12-13 14:00:00,17.87,18.1,17.87,18.03,703200.0,17.87,18.1,17.87,18.03,703200.0
2005-12-13 14:30:00,18.03,18.14,18.03,18.12,105500.0,18.03,18.14,18.03,18.12,105500.0
2005-12-13 15:00:00,18.13,18.13,18.07,18.07,355900.0,18.13,18.13,18.07,18.07,355900.0
2005-12-13 15:30:00,18.06,18.17,18.03,18.11,416000.0,18.06,18.17,18.03,18.11,416000.0
2005-12-14 09:30:00,18.2,18.65,18.06,18.48,479600.0,18.2,18.65,18.06,18.48,479600.0
2005-12-14 10:00:00,18.48,18.61,18.42,18.58,302500.0,18.48,18.61,18.42,18.58,302500.0
2005-12-14 10:30:00,18.57,18.6,18.48,18.52,140500.0,18.57,18.6,18.48,18.52,140500.0
2005-12-14 11:00:00,18.52,18.54,18.41,18.51,520600.0,18.52,18.54,18.41,18.51,520600.0
2005-12-14 11:30:00,18.51,18.52,18.26,18.41,243600.0,18.51,18.52,18.26,18.41,243600.0
2005-12-14 12:00:00,18.41,18.49,18.4,18.48,46100.0,18.41,18.49,18.4,18.48,46100.0
2005-12-14 12:30:00,18.47,18.47,18.36,18.42,53300.0,18.47,18.47,18.36,18.42,53300.0
2005-12-14 13:00:00,18.41,18.42,18.24,18.32,314500.0,18.41,18.42,18.24,18.32,314500.0
2005-12-14 13:30:00,18.32,18.4,18.27,18.28,67000.0,18.32,18.4,18.27,18.28,67000.0
2005-12-14 14:00:00,18.28,18.33,18.26,18.27,53100.0,18.28,18.33,18.26,18.27,53100.0
2005-12-14 14:30:00,18.28,18.35,18.22,18.31,174600.0,18.28,18.35,18.22,18.31,174600.0
2005-12-14 15:00:00,18.3,18.32,18.22,18.24,372200.0,18.3,18.32,18.22,18.24,372200.0
2005-12-14 15:30:00,18.23,18.3,18.22,18.27,321200.0,18.23,18.3,18.22,18.27,321200.0
2005-12-15 09:30:00,18.08,18.16,17.95,17.97,145500.0,18.08,18.16,17.95,17.97,145500.0
2005-12-15 10:00:00,17.97,17.99,17.77,17.98,104900.0,17.97,17.99,17.77,17.98,104900.0
2005-12-15 10:30:00,17.97,17.99,17.76,17.8,64700.0,17.97,17.99,17.76,17.8,64700.0
2005-12-15 11:00:00,17.78,17.99,17.75,17.87,92000.0,17.78,17.99,17.75,17.87,92000.0
2005-12-15 11:30:00,17.87,17.88,17.83,17.88,68500.0,17.87,17.88,17.83,17.88,68500.0
2005-12-15 12:00:00,17.88,17.9,17.8,17.82,67700.0,17.88,17.9,17.8,17.82,67700.0
2005-12-15 12:30:00,17.82,17.86,17.78,17.85,63600.0,17.82,17.86,17.78,17.85,63600.0
2005-12-15 13:00:00,17.84,17.87,17.78,17.87,75400.0,17.84,17.87,17.78,17.87,75400.0
2005-12-15 13:30:00,17.86,17.91,17.83,17.84,69200.0,17.86,17.91,17.83,17.84,69200.0
2005-12-15 14:00:00,17.85,17.86,17.79,17.81,142300.0,17.85,17.86,17.79,17.81,142300.0
2005-12-15 14:30:00,17.81,17.95,17.81,17.94,119500.0,17.81,17.95,17.81,17.94,119500.0
2005-12-15 15:00:00,17.95,18.04,17.87,18.0,218400.0,17.95,18.04,17.87,18.0,218400.0
2005-12-15 15:30:00,18.0,18.04,17.96,17.99,341200.0,18.0,18.04,17.96,17.99,341200.0
2005-12-16 09:30:00,17.85,18.07,17.82,17.96,329300.0,17.85,18.07,17.82,17.96,329300.0
2005-12-16 10:00:00,17.94,17.98,17.8,17.83,76600.0,17.94,17.98,17.8,17.83,76600.0
2005-12-16 10:30:00,17.83,17.85,17.81,17.83,86500.0,17.83,17.85,17.81,17.83,86500.0
2005-12-16 11:00:00,17.83,17.96,17.82,17.9,65600.0,17.83,17.96,17.82,17.9,65600.0
2005-12-16 11:30:00,17.9,17.9,17.82,17.87,96800.0,17.9,17.9,17.82,17.87,96800.0
2005-12-16 12:00:00,17.88,17.88,17.74,17.74,119400.0,17.88,17.88,17.74,17.74,119400.0
2005-12-16 12:30:00,17.76,18.0,17.68,17.88,279600.0,17.76,18.0,17.68,17.88,279600.0
2005-12-16 13:00:00,17.88,18.0,17.68,17.79,157400.0,17.88,18.0,17.68,17.79,157400.0
2005-12-16 13:30:00,17.79,17.89,17.79,17.79,125200.0,17.79,17.89,17.79,17.79,125200.0
2005-12-16 14:00:00,17.79,17.8,17.71,17.73,177000.0,17.79,17.8,17.71,17.73,177000.0
2005-12-16 14:30:00,17.73,17.88,17.66,17.72,379600.0,17.73,17.88,17.66,17.72,379600.0
2005-12-16 15:00:00,17.73,17.86,17.66,17.74,404700.0,17.73,17.86,17.66,17.74,404700.0
2005-12-16 15:30:00,17.73,18.02,17.33,18.0,2202700.0,17.73,18.02,17.33,18.0,2202700.0
2005-12-19 09:30:00,17.83,17.91,17.48,17.48,262400.0,17.83,17.91,17.48,17.48,262400.0
2005-12-19 10:00:00,17.46,17.65,17.46,17.63,101400.0,17.46,17.65,17.46,17.63,101400.0
2005-12-19 10:30:00,17.63,17.83,17.61,17.83,167500.0,17.63,17.83,17.61,17.83,167500.0
2005-12-19 11:00:00,17.83,18.05,17.82,17.96,227200.0,17.83,18.05,17.82,17.96,227200.0
2005-12-19 11:30:00,17.95,17.96,17.88,17.88,92100.0,17.95,17.96,17.88,17.88,92100.0
2005-12-19 12:00:00,17.88,17.98,17.88,17.98,83500.0,17.88,17.98,17.88,17.98,83500.0
2005-12-19 12:30:00,17.99,18.0,17.96,17.97,84200.0,17.99,18.0,17.96,17.97,84200.0
2005-12-19 13:00:00,17.96,17.97,17.9,17.91,74300.0,17.96,17.97,17.9,17.91,74300.0
2005-12-19 13:30:00,17.91,17.91,17.68,17.68,208700.0,17.91,17.91,17.68,17.68,208700.0
2005-12-19 14:00:00,17.67,17.7,17.59,17.59,145000.0,17.67,17.7,17.59,17.59,145000.0
2005-12-19 14:30:00,17.59,17.6,17.5,17.51,149000.0,17.59,17.6,17.5,17.51,149000.0
2005-12-19 15:00:00,17.51,17.54,17.49,17.54,323200.0,17.51,17.54,17.49,17.54,323200.0
2005-12-19 15:30:00,17.53,17.6,17.48,17.52,307900.0,17.53,17.6,17.48,17.52,307900.0
2005-12-20 09:30:00,17.54,17.56,17.25,17.47,140700.0,17.54,17.56,17.25,17.47,140700.0
2005-12-20 10:00:00,17.47,17.48,17.42,17.45,51900.0,17.47,17.48,17.42,17.45,51900.0
2005-12-20 10:30:00,17.45,17.52,17.45,17.45,105900.0,17.45,17.52,17.45,17.45,105900.0
2005-12-20 11:00:00,17.46,17.51,17.41,17.48,70000.0,17.46,17.51,17.41,17.48,70000.0
2005-12-20 11:30:00,17.49,17.52,17.35,17.37,277200.0,17.49,17.52,17.35,17.37,277200.0
2005-12-20 12:00:00,17.36,17.48,17.36,17.44,117100.0,17.36,17.48,17.36,17.44,117100.0
2005-12-20 12:30:00,17.45,17.46,17.36,17.37,126400.0,17.45,17.46,17.36,17.37,126400.0
2005-12-20 13:00:00,17.38,17.41,17.33,17.4,119200.0,17.38,17.41,17.33,17.4,119200.0
2005-12-20 13:30:00,17.4,17.4,17.29,17.36,98100.0,17.4,17.4,17.29,17.36,98100.0
2005-12-20 14:00:00,17.37,17.37,17.29,17.33,102400.0,17.37,17.37,17.29,17.33,102400.0
2005-12-20 14:30:00,17.34,17.36,17.25,17.26,162700.0,17.34,17.36,17.25,17.26,162700.0
2005-12-20 15:00:00,17.27,17.28,17.21,17.21,245200.0,17.27,17.28,17.21,17.21,245200.0
2005-12-20 15:30:00,17.2,17.37,17.16,17.28,409900.0,17.2,17.37,17.16,17.28,409900.0
2005-12-21 09:30:00,17.4,17.59,17.3,17.56,534700.0,17.4,17.59,17.3,17.56,534700.0
2005-12-21 10:00:00,17.56,17.73,17.51,17.7,176600.0,17.56,17.73,17.51,17.7,176600.0
2005-12-21 10:30:00,17.7,17.72,17.55,17.56,50100.0,17.7,17.72,17.55,17.56,50100.0
2005-12-21 11:00:00,17.57,17.6,17.55,17.56,59200.0,17.57,17.6,17.55,17.56,59200.0
2005-12-21 11:30:00,17.56,17.56,17.51,17.52,41900.0,17.56,17.56,17.51,17.52,41900.0
2005-12-21 12:00:00,17.52,17.57,17.52,17.56,44500.0,17.52,17.57,17.52,17.56,44500.0
2005-12-21 12:30:00,17.56,17.59,17.55,17.58,59900.0,17.56,17.59,17.55,17.58,59900.0
2005-12-21 13:00:00,17.57,17.64,17.54,17.55,65000.0,17.57,17.64,17.54,17.55,65000.0
2005-12-21 13:30:00,17.56,17.58,17.52,17.57,39000.0,17.56,17.58,17.52,17.57,39000.0
2005-12-21 14:00:00,17.58,17.58,17.45,17.5,117000.0,17.58,17.58,17.45,17.5,117000.0
2005-12-21 14:30:00,17.5,17.7,17.45,17.5,156400.0,17.5,17.7,17.45,17.5,156400.0
2005-12-21 15:00:00,17.5,17.54,17.47,17.52,59800.0,17.5,17.54,17.47,17.52,59800.0
2005-12-21 15:30:00,17.52,17.58,17.51,17.53,103700.0,17.52,17.58,17.51,17.53,103700.0
2005-12-22 09:30:00,17.58,17.63,17.41,17.51,81800.0,17.58,17.63,17.41,17.51,81800.0
2005-12-22 10:00:00,17.51,17.53,17.47,17.49,55300.0,17.51,17.53,17.47,17.49,55300.0
2005-12-22 10:30:00,17.47,17.51,17.43,17.47,51100.0,17.47,17.51,17.43,17.47,51100.0
2005-12-22 11:00:00,17.47,17.49,17.43,17.48,140600.0,17.47,17.49,17.43,17.48,140600.0
2005-12-22 11:30:00,17.46,17.51,17.45,17.47,47100.0,17.46,17.51,17.45,17.47,47100.0
2005-12-22 12:00:00,17.47,17.48,17.41,17.43,28900.0,17.47,17.48,17.41,17.43,28900.0
2005-12-22 12:30:00,17.43,17.43,17.4,17.42,40100.0,17.43,17.43,17.4,17.42,40100.0
2005-12-22 13:00:00,17.44,17.44,17.39,17.39,44100.0,17.44,17.44,17.39,17.39,44100.0
2005-12-22 13:30:00,17.39,17.45,17.39,17.43,29100.0,17.39,17.45,17.39,17.43,29100.0
2005-12-22 14:00:00,17.44,17.44,17.39,17.41,47400.0,17.44,17.44,17.39,17.41,47400.0
2005-12-22 14:30:00,17.41,17.41,17.38,17.39,56200.0,17.41,17.41,17.38,17.39,56200.0
2005-12-22 15:00:00,17.4,17.4,17.37,17.38,110500.0,17.4,17.4,17.37,17.38,110500.0
2005-12-22 15:30:00,17.37,17.44,17.37,17.43,216800.0,17.37,17.44,17.37,17.43,216800.0
2005-12-23 09:30:00,17.5,17.68,17.32,17.35,138100.0,17.5,17.68,17.32,17.35,138100.0
2005-12-23 10:00:00,17.35,17.35,17.24,17.34,88700.0,17.35,17.35,17.24,17.34,88700.0
2005-12-23 10:30:00,17.35,17.36,17.24,17.27,129600.0,17.35,17.36,17.24,17.27,129600.0
2005-12-23 11:00:00,17.27,17.35,17.27,17.3,68000.0,17.27,17.35,17.27,17.3,68000.0
2005-12-23 11:30:00,17.3,17.34,17.29,17.34,46800.0,17.3,17.34,17.29,17.34,46800.0
2005-12-23 12:00:00,17.33,17.34,17.25,17.29,36900.0,17.33,17.34,17.25,17.29,36900.0
2005-12-23 12:30:00,17.29,17.3,17.27,17.29,45700.0,17.29,17.3,17.27,17.29,45700.0
2005-12-23 13:00:00,17.29,17.3,17.24,17.27,66400.0,17.29,17.3,17.24,17.27,66400.0
2005-12-23 13:30:00,17.27,17.28,17.25,17.26,44900.0,17.27,17.28,17.25,17.26,44900.0
2005-12-23 14:00:00,17.27,17.27,17.18,17.2,76200.0,17.27,17.27,17.18,17.2,76200.0
2005-12-23 14:30:00,17.19,17.27,17.18,17.23,100100.0,17.19,17.27,17.18,17.23,100100.0
2005-12-23 15:00:00,17.23,17.23,17.2,17.23,70600.0,17.23,17.23,17.2,17.23,70600.0
2005-12-23 15:30:00,17.23,17.31,17.22,17.27,106100.0,17.23,17.31,17.22,17.27,106100.0
2005-12-27 09:30:00,17.19,17.76,17.19,17.52,166700.0,17.19,17.76,17.19,17.52,166700.0
2005-12-27 10:00:00,17.52,17.54,17.35,17.37,38900.0,17.52,17.54,17.35,17.37,38900.0
2005-12-27 10:30:00,17.37,17.37,17.28,17.29,47800.0,17.37,17.37,17.28,17.29,47800.0
2005-12-27 11:00:00,17.29,17.38,17.29,17.35,74300.0,17.29,17.38,17.29,17.35,74300.0
2005-12-27 11:30:00,17.36,17.36,17.2,17.21,74300.0,17.36,17.36,17.2,17.21,74300.0
2005-12-27 12:00:00,17.2,17.28,17.11,17.25,72800.0,17.2,17.28,17.11,17.25,72800.0
2005-12-27 12:30:00,17.24,17.34,17.21,17.32,62900.0,17.24,17.34,17.21,17.32,62900.0
2005-12-27 13:00:00,17.31,17.37,17.27,17.28,45100.0,17.31,17.37,17.27,17.28,45100.0
2005-12-27 13:30:00,17.27,17.33,17.23,17.24,58100.0,17.27,17.33,17.23,17.24,58100.0
2005-12-27 14:00:00,17.24,17.37,17.23,17.36,50700.0,17.24,17.37,17.23,17.36,50700.0
2005-12-27 14:30:00,17.36,17.37,17.27,17.29,123300.0,17.36,17.37,17.27,17.29,123300.0
2005-12-27 15:00:00,17.29,17.37,17.27,17.34,89500.0,17.29,17.37,17.27,17.34,89500.0
2005-12-27 15:30:00,17.34,17.35,17.27,17.28,163300.0,17.34,17.35,17.27,17.28,163300.0
2005-12-28 09:30:00,17.21,17.38,17.15,17.19,23500.0,17.21,17.38,17.15,17.19,23500.0
2005-12-28 10:00:00,17.2,17.22,17.12,17.19,39500.0,17.2,17.22,17.12,17.19,39500.0
2005-12-28 10:30:00,17.2,17.23,17.11,17.2,100300.0,17.2,17.23,17.11,17.2,100300.0
2005-12-28 11:00:00,17.19,17.23,17.13,17.2,61900.0,17.19,17.23,17.13,17.2,61900.0
2005-12-28 11:30:00,17.2,17.22,17.17,17.19,52900.0,17.2,17.22,17.17,17.19,52900.0
2005-12-28 12:00:00,17.18,17.24,17.15,17.22,63700.0,17.18,17.24,17.15,17.22,63700.0
2005-12-28 12:30:00,17.23,17.24,17.15,17.2,62300.0,17.23,17.24,17.15,17.2,62300.0
2005-12-28 13:00:00,17.2,17.23,17.14,17.14,177800.0,17.2,17.23,17.14,17.14,177800.0
2005-12-28 13:30:00,17.15,17.22,17.15,17.21,36900.0,17.15,17.22,17.15,17.21,36900.0
2005-12-28 14:00:00,17.21,17.38,17.21,17.36,58100.0,17.21,17.38,17.21,17.36,58100.0
2005-12-28 14:30:00,17.37,17.38,17.34,17.35,106300.0,17.37,17.38,17.34,17.35,106300.0
2005-12-28 15:00:00,17.35,17.36,17.25,17.31,148300.0,17.35,17.36,17.25,17.31,148300.0
2005-12-28 15:30:00,17.32,17.4,17.24,17.27,161900.0,17.32,17.4,17.24,17.27,161900.0
2005-12-29 09:30:00,17.32,17.38,17.16,17.21,59700.0,17.32,17.38,17.16,17.21,59700.0
2005-12-29 10:00:00,17.22,17.23,17.1,17.15,70100.0,17.22,17.23,17.1,17.15,70100.0
2005-12-29 10:30:00,17.16,17.27,17.16,17.19,30700.0,17.16,17.27,17.16,17.19,30700.0
2005-12-29 11:00:00,17.19,17.24,17.15,17.2,44700.0,17.19,17.24,17.15,17.2,44700.0
2005-12-29 11:30:00,17.21,17.21,17.17,17.19,20600.0,17.21,17.21,17.17,17.19,20600.0
2005-12-29 12:00:00,17.19,17.28,17.19,17.27,42200.0,17.19,17.28,17.19,17.27,42200.0
2005-12-29 12:30:00,17.27,17.3,17.25,17.28,27800.0,17.27,17.3,17.25,17.28,27800.0
2005-12-29 13:00:00,17.29,17.29,17.23,17.24,23100.0,17.29,17.29,17.23,17.24,23100.0
2005-12-29 13:30:00,17.24,17.29,17.23,17.27,33400.0,17.24,17.29,17.23,17.27,33400.0
2005-12-29 14:00:00,17.28,17.28,17.22,17.24,17600.0,17.28,17.28,17.22,17.24,17600.0
2005-12-29 14:30:00,17.23,17.24,17.19,17.2,13400.0,17.23,17.24,17.19,17.2,13400.0
2005-12-29 15:00:00,17.19,17.2,17.05,17.09,46600.0,17.19,17.2,17.05,17.09,46600.0
2005-12-29 15:30:00,17.09,17.15,17.04,17.13,129600.0,17.09,17.15,17.04,17.13,129600.0
2005-12-30 09:30:00,17.15,17.15,16.95,17.1,98300.0,17.15,17.15,16.95,17.1,98300.0
2005-12-30 10:00:00,17.1,17.18,17.1,17.11,71500.0,17.1,17.18,17.1,17.11,71500.0
2005-12-30 10:30:00,17.11,17.12,16.97,16.98,29600.0,17.11,17.12,16.97,16.98,29600.0
2005-12-30 11:00:00,16.98,17.06,16.97,17.01,22300.0,16.98,17.06,16.97,17.01,22300.0
2005-12-30 11:30:00,17.03,17.06,17.02,17.02,11700.0,17.03,17.06,17.02,17.02,11700.0
2005-12-30 12:00:00,17.01,17.01,16.92,16.94,20200.0,17.01,17.01,16.92,16.94,20200.0
2005-12-30 12:30:00,16.93,16.96,16.84,16.89,25200.0,16.93,16.96,16.84,16.89,25200.0
2005-12-30 13:00:00,16.89,16.93,16.87,16.89,19000.0,16.89,16.93,16.87,16.89,19000.0
2005-12-30 13:30:00,16.9,16.97,16.87,16.96,23700.0,16.9,16.97,16.87,16.96,23700.0
2005-12-30 14:00:00,16.96,16.99,16.9,16.9,30500.0,16.96,16.99,16.9,16.9,30500.0
2005-12-30 14:30:00,16.91,16.94,16.9,16.92,32400.0,16.91,16.94,16.9,16.92,32400.0
2005-12-30 15:00:00,16.92,16.93,16.89,16.91,38100.0,16.92,16.93,16.89,16.91,38100.0
2005-12-30 15:30:00,16.92,16.97,16.89,16.91,102100.0,16.92,16.97,16.89,16.91,102100.0
2006-01-03 09:30:00,16.89,16.92,16.65,16.81,111800.0,16.89,16.92,16.65,16.81,111800.0
2006-01-03 10:00:00,16.81,16.92,16.57,16.59,73700.0,16.81,16.92,16.57,16.59,73700.0
2006-01-03 10:30:00,16.58,16.64,16.55,16.62,77700.0,16.58,16.64,16.55,16.62,77700.0
2006-01-03 11:00:00,16.62,16.66,16.59,16.63,84900.0,16.62,16.66,16.59,16.63,84900.0
2006-01-03 11:30:00,16.63,16.66,16.59,16.61,138100.0,16.63,16.66,16.59,16.61,138100.0
2006-01-03 12:00:00,16.62,16.86,16.61,16.84,181500.0,16.62,16.86,16.61,16.84,181500.0
2006-01-03 12:30:00,16.84,16.85,16.77,16.78,51800.0,16.84,16.85,16.77,16.78,51800.0
2006-01-03 13:00:00,16.77,16.79,16.74,16.74,37100.0,16.77,16.79,16.74,16.74,37100.0
2006-01-03 13:30:00,16.74,16.77,16.72,16.73,42700.0,16.74,16.77,16.72,16.73,42700.0
2006-01-03 14:00:00,16.74,16.91,16.74,16.85,141300.0,16.74,16.91,16.74,16.85,141300.0
2006-01-03 14:30:00,16.85,16.97,16.84,16.95,326700.0,16.85,16.97,16.84,16.95,326700.0
2006-01-03 15:00:00,16.96,17.01,16.88,16.96,261800.0,16.96,17.01,16.88,16.96,261800.0
2006-01-03 15:30:00,16.96,16.97,16.89,16.94,361700.0,16.96,16.97,16.89,16.94,361700.0
2006-01-04 09:30:00,17.03,17.25,16.96,17.0,257100.0,17.03,17.25,16.96,17.0,257100.0
2006-01-04 10:00:00,17.02,17.23,17.02,17.17,166200.0,17.02,17.23,17.02,17.17,166200.0
2006-01-04 10:30:00,17.17,17.25,17.14,17.19,103100.0,17.17,17.25,17.14,17.19,103100.0
2006-01-04 11:00:00,17.2,17.25,17.18,17.23,85900.0,17.2,17.25,17.18,17.23,85900.0
2006-01-04 11:30:00,17.23,17.27,17.21,17.25,203700.0,17.23,17.27,17.21,17.25,203700.0
2006-01-04 12:00:00,17.27,17.31,17.25,17.26,83900.0,17.27,17.31,17.25,17.26,83900.0
2006-01-04 12:30:00,17.27,17.29,17.24,17.25,123400.0,17.27,17.29,17.24,17.25,123400.0
2006-01-04 13:00:00,17.25,17.25,17.21,17.24,39800.0,17.25,17.25,17.21,17.24,39800.0
2006-01-04 13:30:00,17.24,17.24,17.18,17.19,62600.0,17.24,17.24,17.18,17.19,62600.0
2006-01-04 14:00:00,17.19,17.21,17.12,17.15,80000.0,17.19,17.21,17.12,17.15,80000.0
2006-01-04 14:30:00,17.15,17.2,17.14,17.18,74200.0,17.15,17.2,17.14,17.18,74200.0
2006-01-04 15:00:00,17.18,17.2,17.17,17.18,87500.0,17.18,17.2,17.17,17.18,87500.0
2006-01-04 15:30:00,17.18,17.27,17.18,17.27,312700.0,17.18,17.27,17.18,17.27,312700.0
2006-01-05 09:30:00,17.22,17.35,17.19,17.24,146700.0,17.22,17.35,17.19,17.24,146700.0
2006-01-05 10:00:00,17.25,17.4,17.25,17.35,76800.0,17.25,17.4,17.25,17.35,76800.0
2006-01-05 10:30:00,17.35,17.37,17.21,17.26,77700.0,17.35,17.37,17.21,17.26,77700.0
2006-01-05 11:00:00,17.27,17.35,17.26,17.3,119800.0,17.27,17.35,17.26,17.3,119800.0
2006-01-05 11:30:00,17.31,17.32,17.23,17.27,76600.0,17.31,17.32,17.23,17.27,76600.0
2006-01-05 12:00:00,17.26,17.29,17.23,17.24,48900.0,17.26,17.29,17.23,17.24,48900.0
2006-01-05 12:30:00,17.24,17.25,17.13,17.16,72900.0,17.24,17.25,17.13,17.16,72900.0
2006-01-05 13:00:00,17.15,17.21,17.12,17.16,175700.0,17.15,17.21,17.12,17.16,175700.0
2006-01-05 13:30:00,17.17,17.17,17.04,17.15,256400.0,17.17,17.17,17.04,17.15,256400.0
2006-01-05 14:00:00,17.11,17.13,17.06,17.09,94100.0,17.11,17.13,17.06,17.09,94100.0
2006-01-05 14:30:00,17.08,17.11,17.08,17.09,64700.0,17.08,17.11,17.08,17.09,64700.0
2006-01-05 15:00:00,17.09,17.1,17.04,17.09,173200.0,17.09,17.1,17.04,17.09,173200.0
2006-01-05 15:30:00,17.09,17.13,17.06,17.13,264300.0,17.09,17.13,17.06,17.13,264300.0
2006-01-06 09:30:00,17.29,17.29,17.0,17.14,220800.0,17.29,17.29,17.0,17.14,220800.0
2006-01-06 10:00:00,17.13,17.13,16.97,17.04,163100.0,17.13,17.13,16.97,17.04,163100.0
2006-01-06 10:30:00,17.05,17.09,17.05,17.07,126400.0,17.05,17.09,17.05,17.07,126400.0
2006-01-06 11:00:00,17.07,17.1,17.03,17.06,150400.0,17.07,17.1,17.03,17.06,150400.0
2006-01-06 11:30:00,17.07,17.08,17.01,17.07,47700.0,17.07,17.08,17.01,17.07,47700.0
2006-01-06 12:00:00,17.08,17.18,17.08,17.15,61600.0,17.08,17.18,17.08,17.15,61600.0
2006-01-06 12:30:00,17.15,17.2,17.08,17.1,153000.0,17.15,17.2,17.08,17.1,153000.0
2006-01-06 13:00:00,17.1,17.19,17.09,17.16,63100.0,17.1,17.19,17.09,17.16,63100.0
2006-01-06 13:30:00,17.15,17.25,17.12,17.25,120100.0,17.15,17.25,17.12,17.25,120100.0
2006-01-06 14:00:00,17.25,17.37,17.23,17.26,177600.0,17.25,17.37,17.23,17.26,177600.0
2006-01-06 14:30:00,17.25,17.26,17.18,17.25,251100.0,17.25,17.26,17.18,17.25,251100.0
2006-01-06 15:00:00,17.24,17.32,17.17,17.31,187000.0,17.24,17.32,17.17,17.31,187000.0
2006-01-06 15:30:00,17.31,17.31,17.23,17.25,133100.0,17.31,17.31,17.23,17.25,133100.0
2006-01-09 09:30:00,17.19,17.3,17.0,17.1,114800.0,17.19,17.3,17.0,17.1,114800.0
2006-01-09 10:00:00,17.11,17.25,17.1,17.17,926600.0,17.11,17.25,17.1,17.17,926600.0
2006-01-09 10:30:00,17.18,17.23,17.17,17.22,104500.0,17.18,17.23,17.17,17.22,104500.0
2006-01-09 11:00:00,17.21,17.22,17.11,17.22,68000.0,17.21,17.22,17.11,17.22,68000.0
2006-01-09 11:30:00,17.2,17.21,17.16,17.2,54000.0,17.2,17.21,17.16,17.2,54000.0
2006-01-09 12:00:00,17.21,17.21,17.15,17.17,60100.0,17.21,17.21,17.15,17.17,60100.0
2006-01-09 12:30:00,17.17,17.18,17.09,17.17,130400.0,17.17,17.18,17.09,17.17,130400.0
2006-01-09 13:00:00,17.17,17.17,17.12,17.15,58400.0,17.17,17.17,17.12,17.15,58400.0
2006-01-09 13:30:00,17.15,17.16,17.14,17.15,95400.0,17.15,17.16,17.14,17.15,95400.0
2006-01-09 14:00:00,17.15,17.16,17.06,17.06,83600.0,17.15,17.16,17.06,17.06,83600.0
2006-01-09 14:30:00,17.06,17.08,16.99,17.0,115100.0,17.06,17.08,16.99,17.0,115100.0
2006-01-09 15:00:00,16.99,17.14,16.94,17.0,368600.0,16.99,17.14,16.94,17.0,368600.0
2006-01-09 15:30:00,17.01,17.13,16.99,17.13,450700.0,17.01,17.13,16.99,17.13,450700.0
2006-01-10 09:30:00,17.13,17.2,16.94,17.05,235300.0,17.13,17.2,16.94,17.05,235300.0
2006-01-10 10:00:00,17.04,17.11,16.98,17.09,95700.0,17.04,17.11,16.98,17.09,95700.0
2006-01-10 10:30:00,17.09,17.14,17.02,17.1,58200.0,17.09,17.14,17.02,17.1,58200.0
2006-01-10 11:00:00,17.1,17.1,16.99,17.01,79700.0,17.1,17.1,16.99,17.01,79700.0
2006-01-10 11:30:00,17.01,17.05,16.96,16.96,44100.0,17.01,17.05,16.96,16.96,44100.0
2006-01-10 12:00:00,16.96,17.0,16.87,16.87,70000.0,16.96,17.0,16.87,16.87,70000.0
2006-01-10 12:30:00,16.88,16.92,16.87,16.89,158300.0,16.88,16.92,16.87,16.89,158300.0
2006-01-10 13:00:00,16.9,16.9,16.84,16.85,70200.0,16.9,16.9,16.84,16.85,70200.0
2006-01-10 13:30:00,16.85,16.86,16.72,16.76,130300.0,16.85,16.86,16.72,16.76,130300.0
2006-01-10 14:00:00,16.77,16.89,16.75,16.88,191300.0,16.77,16.89,16.75,16.88,191300.0
2006-01-10 14:30:00,16.88,16.92,16.8,16.9,85300.0,16.88,16.92,16.8,16.9,85300.0
2006-01-10 15:00:00,16.9,16.94,16.81,16.82,80000.0,16.9,16.94,16.81,16.82,80000.0
2006-01-10 15:30:00,16.82,16.89,16.81,16.84,407100.0,16.82,16.89,16.81,16.84,407100.0
2006-01-11 09:30:00,16.82,16.95,16.65,16.78,111500.0,16.82,16.95,16.65,16.78,111500.0
2006-01-11 10:00:00,16.79,16.92,16.77,16.87,123100.0,16.79,16.92,16.77,16.87,123100.0
2006-01-11 10:30:00,16.87,16.88,16.78,16.81,112300.0,16.87,16.88,16.78,16.81,112300.0
2006-01-11 11:00:00,16.8,16.84,16.78,16.79,113800.0,16.8,16.84,16.78,16.79,113800.0
2006-01-11 11:30:00,16.79,16.84,16.78,16.79,70600.0,16.79,16.84,16.78,16.79,70600.0
2006-01-11 12:00:00,16.8,16.92,16.8,16.9,46900.0,16.8,16.92,16.8,16.9,46900.0
2006-01-11 12:30:00,16.91,16.91,16.87,16.88,34600.0,16.91,16.91,16.87,16.88,34600.0
2006-01-11 13:00:00,16.88,16.88,16.83,16.84,54400.0,16.88,16.88,16.83,16.84,54400.0
2006-01-11 13:30:00,16.85,16.86,16.82,16.85,84800.0,16.85,16.86,16.82,16.85,84800.0
2006-01-11 14:00:00,16.84,16.85,16.83,16.84,71800.0,16.84,16.85,16.83,16.84,71800.0
2006-01-11 14:30:00,16.84,16.89,16.83,16.86,115100.0,16.84,16.89,16.83,16.86,115100.0
2006-01-11 15:00:00,16.86,16.97,16.86,16.95,106200.0,16.86,16.97,16.86,16.95,106200.0
2006-01-11 15:30:00,16.96,16.98,16.9,16.94,234600.0,16.96,16.98,16.9,16.94,234600.0
2006-01-12 09:30:00,16.99,17.49,16.9,17.22,459800.0,16.99,17.49,16.9,17.22,459800.0
2006-01-12 10:00:00,17.23,17.23,17.17,17.2,199700.0,17.23,17.23,17.17,17.2,199700.0
2006-01-12 10:30:00,17.2,17.22,17.19,17.21,104400.0,17.2,17.22,17.19,17.21,104400.0
2006-01-12 11:00:00,17.21,17.22,17.2,17.21,93100.0,17.21,17.22,17.2,17.21,93100.0
2006-01-12 11:30:00,17.21,17.22,17.2,17.22,92700.0,17.21,17.22,17.2,17.22,92700.0
2006-01-12 12:00:00,17.22,17.24,17.21,17.22,90800.0,17.22,17.24,17.21,17.22,90800.0
2006-01-12 12:30:00,17.23,17.23,17.22,17.23,40800.0,17.23,17.23,17.22,17.23,40800.0
2006-01-12 13:00:00,17.23,17.25,17.22,17.24,69000.0,17.23,17.25,17.22,17.24,69000.0
2006-01-12 13:30:00,17.24,17.26,17.22,17.22,74400.0,17.24,17.26,17.22,17.22,74400.0
2006-01-12 14:00:00,17.22,17.24,17.19,17.22,298100.0,17.22,17.24,17.19,17.22,298100.0
2006-01-12 14:30:00,17.22,17.25,17.22,17.23,132300.0,17.22,17.25,17.22,17.23,132300.0
2006-01-12 15:00:00,17.22,17.26,17.21,17.24,233100.0,17.22,17.26,17.21,17.24,233100.0
2006-01-12 15:30:00,17.24,17.24,17.2,17.2,646800.0,17.24,17.24,17.2,17.2,646800.0
2006-01-13 09:30:00,17.11,17.32,17.11,17.2,111600.0,17.11,17.32,17.11,17.2,111600.0
2006-01-13 10:00:00,17.2,17.21,17.18,17.21,86700.0,17.2,17.21,17.18,17.21,86700.0
2006-01-13 10:30:00,17.2,17.21,17.19,17.2,88900.0,17.2,17.21,17.19,17.2,88900.0
2006-01-13 11:00:00,17.2,17.25,17.2,17.25,198800.0,17.2,17.25,17.2,17.25,198800.0
2006-01-13 11:30:00,17.25,17.27,17.21,17.24,224000.0,17.25,17.27,17.21,17.24,224000.0
2006-01-13 12:00:00,17.25,17.25,17.22,17.25,117600.0,17.25,17.25,17.22,17.25,117600.0
2006-01-13 12:30:00,17.25,17.26,17.24,17.25,181100.0,17.25,17.26,17.24,17.25,181100.0
2006-01-13 13:00:00,17.25,17.26,17.23,17.24,89700.0,17.25,17.26,17.23,17.24,89700.0
2006-01-13 13:30:00,17.24,17.26,17.24,17.26,58000.0,17.24,17.26,17.24,17.26,58000.0
2006-01-13 14:00:00,17.25,17.26,17.23,17.24,75800.0,17.25,17.26,17.23,17.24,75800.0
2006-01-13 14:30:00,17.24,17.28,17.24,17.28,114500.0,17.24,17.28,17.24,17.28,114500.0
2006-01-13 15:00:00,17.28,17.3,17.23,17.24,138600.0,17.28,17.3,17.23,17.24,138600.0
2006-01-13 15:30:00,17.24,17.27,17.24,17.25,257500.0,17.24,17.27,17.24,17.25,257500.0
2006-01-17 09:30:00,17.16,17.28,17.13,17.21,338400.0,17.16,17.28,17.13,17.21,338400.0
2006-01-17 10:00:00,17.22,17.25,17.2,17.22,120300.0,17.22,17.25,17.2,17.22,120300.0
2006-01-17 10:30:00,17.23,17.25,17.2,17.25,85600.0,17.23,17.25,17.2,17.25,85600.0
2006-01-17 11:00:00,17.25,17.3,17.24,17.3,151100.0,17.25,17.3,17.24,17.3,151100.0
2006-01-17 11:30:00,17.29,17.34,17.24,17.26,178800.0,17.29,17.34,17.24,17.26,178800.0
2006-01-17 12:00:00,17.27,17.31,17.25,17.25,61000.0,17.27,17.31,17.25,17.25,61000.0
2006-01-17 12:30:00,17.25,17.29,17.22,17.24,57700.0,17.25,17.29,17.22,17.24,57700.0
2006-01-17 13:00:00,17.24,17.26,17.2,17.21,74900.0,17.24,17.26,17.2,17.21,74900.0
2006-01-17 13:30:00,17.2,17.24,17.2,17.24,56900.0,17.2,17.24,17.2,17.24,56900.0
2006-01-17 14:00:00,17.24,17.3,17.23,17.24,73400.0,17.24,17.3,17.23,17.24,73400.0
2006-01-17 14:30:00,17.24,17.26,17.22,17.25,498400.0,17.24,17.26,17.22,17.25,498400.0
2006-01-17 15:00:00,17.26,17.28,17.23,17.25,101400.0,17.26,17.28,17.23,17.25,101400.0
2006-01-17 15:30:00,17.25,17.29,17.22,17.27,217400.0,17.25,17.29,17.22,17.27,217400.0
2006-01-18 09:30:00,17.25,17.25,17.06,17.24,316000.0,17.25,17.25,17.06,17.24,316000.0
2006-01-18 10:00:00,17.24,17.35,17.2,17.22,260000.0,17.24,17.35,17.2,17.22,260000.0
2006-01-18 10:30:00,17.22,17.26,17.2,17.24,127600.0,17.22,17.26,17.2,17.24,127600.0
2006-01-18 11:00:00,17.24,17.26,17.2,17.22,52400.0,17.24,17.26,17.2,17.22,52400.0
2006-01-18 11:30:00,17.23,17.24,17.2,17.24,48600.0,17.23,17.24,17.2,17.24,48600.0
2006-01-18 12:00:00,17.24,17.24,17.19,17.2,129300.0,17.24,17.24,17.19,17.2,129300.0
2006-01-18 12:30:00,17.2,17.21,17.2,17.2,26500.0,17.2,17.21,17.2,17.2,26500.0
2006-01-18 13:00:00,17.2,17.23,17.2,17.21,31900.0,17.2,17.23,17.2,17.21,31900.0
2006-01-18 13:30:00,17.21,17.24,17.21,17.21,75600.0,17.21,17.24,17.21,17.21,75600.0
2006-01-18 14:00:00,17.21,17.25,17.21,17.25,97500.0,17.21,17.25,17.21,17.25,97500.0
2006-01-18 14:30:00,17.23,17.25,17.21,17.23,62600.0,17.23,17.25,17.21,17.23,62600.0
2006-01-18 15:00:00,17.23,17.25,17.19,17.21,118600.0,17.23,17.25,17.19,17.21,118600.0
2006-01-18 15:30:00,17.22,17.24,17.15,17.2,168100.0,17.22,17.24,17.15,17.2,168100.0
2006-01-19 09:30:00,17.19,17.26,17.08,17.2,98100.0,17.19,17.26,17.08,17.2,98100.0
2006-01-19 10:00:00,17.21,17.23,17.2,17.22,58900.0,17.21,17.23,17.2,17.22,58900.0
2006-01-19 10:30:00,17.23,17.23,17.19,17.21,50800.0,17.23,17.23,17.19,17.21,50800.0
2006-01-19 11:00:00,17.21,17.23,17.2,17.21,21800.0,17.21,17.23,17.2,17.21,21800.0
2006-01-19 11:30:00,17.21,17.26,17.2,17.26,23400.0,17.21,17.26,17.2,17.26,23400.0
2006-01-19 12:00:00,17.26,17.32,17.26,17.3,32300.0,17.26,17.32,17.26,17.3,32300.0
2006-01-19 12:30:00,17.3,17.34,17.29,17.32,59500.0,17.3,17.34,17.29,17.32,59500.0
2006-01-19 13:00:00,17.31,17.34,17.22,17.22,64200.0,17.31,17.34,17.22,17.22,64200.0
2006-01-19 13:30:00,17.22,17.32,17.21,17.31,61700.0,17.22,17.32,17.21,17.31,61700.0
2006-01-19 14:00:00,17.31,17.37,17.31,17.36,33800.0,17.31,17.37,17.31,17.36,33800.0
2006-01-19 14:30:00,17.36,17.36,17.22,17.23,72400.0,17.36,17.36,17.22,17.23,72400.0
2006-01-19 15:00:00,17.23,17.26,17.19,17.25,88400.0,17.23,17.26,17.19,17.25,88400.0
2006-01-19 15:30:00,17.25,17.26,17.2,17.24,123500.0,17.25,17.26,17.2,17.24,123500.0
2006-01-20 09:30:00,17.16,17.23,16.98,17.04,251700.0,17.16,17.23,16.98,17.04,251700.0
2006-01-20 10:00:00,17.05,17.2,16.99,17.1,143700.0,17.05,17.2,16.99,17.1,143700.0
2006-01-20 10:30:00,17.11,17.12,16.8,16.89,158500.0,17.11,17.12,16.8,16.89,158500.0
2006-01-20 11:00:00,16.89,17.06,16.88,17.05,105900.0,16.89,17.06,16.88,17.05,105900.0
2006-01-20 11:30:00,17.06,17.06,16.98,16.98,127300.0,17.06,17.06,16.98,16.98,127300.0
2006-01-20 12:00:00,16.97,17.0,16.89,16.96,59900.0,16.97,17.0,16.89,16.96,59900.0
2006-01-20 12:30:00,16.94,16.95,16.61,16.74,107500.0,16.94,16.95,16.61,16.74,107500.0
2006-01-20 13:00:00,16.74,16.86,16.73,16.84,74000.0,16.74,16.86,16.73,16.84,74000.0
2006-01-20 13:30:00,16.85,16.86,16.78,16.85,157200.0,16.85,16.86,16.78,16.85,157200.0
2006-01-20 14:00:00,16.85,16.89,16.79,16.87,144400.0,16.85,16.89,16.79,16.87,144400.0
2006-01-20 14:30:00,16.9,16.95,16.86,16.91,137700.0,16.9,16.95,16.86,16.91,137700.0
2006-01-20 15:00:00,16.91,17.12,16.83,16.86,233300.0,16.91,17.12,16.83,16.86,233300.0
2006-01-20 15:30:00,16.85,16.9,16.82,16.82,273300.0,16.85,16.9,16.82,16.82,273300.0
2006-01-23 09:30:00,16.76,16.89,16.62,16.62,135700.0,16.76,16.89,16.62,16.62,135700.0
2006-01-23 10:00:00,16.62,16.74,16.4,16.74,84400.0,16.62,16.74,16.4,16.74,84400.0
2006-01-23 10:30:00,16.74,16.75,16.69,16.71,101700.0,16.74,16.75,16.69,16.71,101700.0
2006-01-23 11:00:00,16.71,16.73,16.68,16.68,40600.0,16.71,16.73,16.68,16.68,40600.0
2006-01-23 11:30:00,16.68,16.82,16.67,16.79,51100.0,16.68,16.82,16.67,16.79,51100.0
2006-01-23 12:00:00,16.77,16.8,16.66,16.68,36300.0,16.77,16.8,16.66,16.68,36300.0
2006-01-23 12:30:00,16.67,16.72,16.66,16.71,21000.0,16.67,16.72,16.66,16.71,21000.0
2006-01-23 13:00:00,16.7,16.74,16.67,16.7,35500.0,16.7,16.74,16.67,16.7,35500.0
2006-01-23 13:30:00,16.71,16.73,16.67,16.68,30100.0,16.71,16.73,16.67,16.68,30100.0
2006-01-23 14:00:00,16.68,16.73,16.63,16.66,31100.0,16.68,16.73,16.63,16.66,31100.0
2006-01-23 14:30:00,16.67,16.7,16.64,16.64,87000.0,16.67,16.7,16.64,16.64,87000.0
2006-01-23 15:00:00,16.64,16.7,16.64,16.69,79300.0,16.64,16.7,16.64,16.69,79300.0
2006-01-23 15:30:00,16.7,16.77,16.68,16.7,203900.0,16.7,16.77,16.68,16.7,203900.0
2006-01-24 09:30:00,16.69,16.73,16.54,16.71,388700.0,16.69,16.73,16.54,16.71,388700.0
2006-01-24 10:00:00,16.7,16.83,16.67,16.82,953400.0,16.7,16.83,16.67,16.82,953400.0
2006-01-24 10:30:00,16.8,16.88,16.74,16.83,38000.0,16.8,16.88,16.74,16.83,38000.0
2006-01-24 11:00:00,16.83,16.84,16.69,16.81,29400.0,16.83,16.84,16.69,16.81,29400.0
2006-01-24 11:30:00,16.8,16.92,16.78,16.86,30600.0,16.8,16.92,16.78,16.86,30600.0
2006-01-24 12:00:00,16.85,16.89,16.76,16.76,20300.0,16.85,16.89,16.76,16.76,20300.0
2006-01-24 12:30:00,16.77,16.83,16.77,16.82,10500.0,16.77,16.83,16.77,16.82,10500.0
2006-01-24 13:00:00,16.82,16.9,16.81,16.85,57300.0,16.82,16.9,16.81,16.85,57300.0
2006-01-24 13:30:00,16.86,16.98,16.83,16.98,36200.0,16.86,16.98,16.83,16.98,36200.0
2006-01-24 14:00:00,16.97,17.0,16.88,16.93,71500.0,16.97,17.0,16.88,16.93,71500.0
2006-01-24 14:30:00,16.94,16.96,16.88,16.88,44200.0,16.94,16.96,16.88,16.88,44200.0
2006-01-24 15:00:00,16.88,16.91,16.85,16.86,39100.0,16.88,16.91,16.85,16.86,39100.0
2006-01-24 15:30:00,16.87,16.92,16.85,16.87,100700.0,16.87,16.92,16.85,16.87,100700.0
2006-01-25 09:30:00,16.79,16.91,16.58,16.74,105200.0,16.79,16.91,16.58,16.74,105200.0
2006-01-25 10:00:00,16.75,16.79,16.63,16.68,51000.0,16.75,16.79,16.63,16.68,51000.0
2006-01-25 10:30:00,16.67,16.68,16.49,16.58,176500.0,16.67,16.68,16.49,16.58,176500.0
2006-01-25 11:00:00,16.58,16.76,16.57,16.68,111800.0,16.58,16.76,16.57,16.68,111800.0
2006-01-25 11:30:00,16.69,16.7,16.53,16.57,111500.0,16.69,16.7,16.53,16.57,111500.0
2006-01-25 12:00:00,16.57,16.58,16.52,16.53,76600.0,16.57,16.58,16.52,16.53,76600.0
2006-01-25 12:30:00,16.53,16.64,16.53,16.6,77900.0,16.53,16.64,16.53,16.6,77900.0
2006-01-25 13:00:00,16.59,16.62,16.51,16.52,85000.0,16.59,16.62,16.51,16.52,85000.0
2006-01-25 13:30:00,16.52,16.57,16.5,16.55,80600.0,16.52,16.57,16.5,16.55,80600.0
2006-01-25 14:00:00,16.54,16.58,16.5,16.55,132000.0,16.54,16.58,16.5,16.55,132000.0
2006-01-25 14:30:00,16.56,16.85,16.52,16.52,225700.0,16.56,16.85,16.52,16.52,225700.0
2006-01-25 15:00:00,16.51,16.57,16.51,16.55,73100.0,16.51,16.57,16.51,16.55,73100.0
2006-01-25 15:30:00,16.56,16.62,16.53,16.59,265900.0,16.56,16.62,16.53,16.59,265900.0
2006-01-26 09:30:00,16.86,16.86,16.59,16.8,157900.0,16.86,16.86,16.59,16.8,157900.0
2006-01-26 10:00:00,16.81,16.85,16.78,16.84,58100.0,16.81,16.85,16.78,16.84,58100.0
2006-01-26 10:30:00,16.85,16.86,16.78,16.85,76000.0,16.85,16.86,16.78,16.85,76000.0
2006-01-26 11:00:00,16.85,16.91,16.8,16.91,59700.0,16.85,16.91,16.8,16.91,59700.0
2006-01-26 11:30:00,16.91,17.06,16.9,16.99,106000.0,16.91,17.06,16.9,16.99,106000.0
2006-01-26 12:00:00,17.0,17.02,16.95,16.95,140900.0,17.0,17.02,16.95,16.95,140900.0
2006-01-26 12:30:00,16.96,17.02,16.95,17.0,58600.0,16.96,17.02,16.95,17.0,58600.0
2006-01-26 13:00:00,17.0,17.03,16.96,17.01,93200.0,17.0,17.03,16.96,17.01,93200.0
2006-01-26 13:30:00,17.01,17.17,16.99,17.1,149500.0,17.01,17.17,16.99,17.1,149500.0
2006-01-26 14:00:00,17.1,17.12,17.05,17.08,195600.0,17.1,17.12,17.05,17.08,195600.0
2006-01-26 14:30:00,17.09,17.19,17.06,17.14,152300.0,17.09,17.19,17.06,17.14,152300.0
2006-01-26 15:00:00,17.14,17.25,17.14,17.25,157200.0,17.14,17.25,17.14,17.25,157200.0
2006-01-26 15:30:00,17.25,17.27,17.0,17.11,311100.0,17.25,17.27,17.0,17.11,311100.0
2006-01-27 09:30:00,17.12,17.43,17.12,17.35,146500.0,17.12,17.43,17.12,17.35,146500.0
2006-01-27 10:00:00,17.34,17.5,17.32,17.5,327800.0,17.34,17.5,17.32,17.5,327800.0
2006-01-27 10:30:00,17.5,17.53,17.45,17.51,170100.0,17.5,17.53,17.45,17.51,170100.0
2006-01-27 11:00:00,17.52,17.53,17.48,17.53,97500.0,17.52,17.53,17.48,17.53,97500.0
2006-01-27 11:30:00,17.52,17.53,17.5,17.51,133700.0,17.52,17.53,17.5,17.51,133700.0
2006-01-27 12:00:00,17.51,17.57,17.48,17.48,176300.0,17.51,17.57,17.48,17.48,176300.0
2006-01-27 12:30:00,17.48,17.49,17.39,17.45,149100.0,17.48,17.49,17.39,17.45,149100.0
2006-01-27 13:00:00,17.45,17.48,17.42,17.44,129900.0,17.45,17.48,17.42,17.44,129900.0
2006-01-27 13:30:00,17.43,17.46,17.4,17.43,74600.0,17.43,17.46,17.4,17.43,74600.0
2006-01-27 14:00:00,17.43,17.45,17.4,17.44,91300.0,17.43,17.45,17.4,17.44,91300.0
2006-01-27 14:30:00,17.44,17.45,17.4,17.42,101400.0,17.44,17.45,17.4,17.42,101400.0
2006-01-27 15:00:00,17.41,17.47,17.37,17.45,202600.0,17.41,17.47,17.37,17.45,202600.0
2006-01-27 15:30:00,17.45,17.47,17.35,17.44,286700.0,17.45,17.47,17.35,17.44,286700.0
2006-01-30 09:30:00,17.39,17.56,17.39,17.55,116700.0,17.39,17.56,17.39,17.55,116700.0
2006-01-30 10:00:00,17.54,17.55,17.44,17.5,120100.0,17.54,17.55,17.44,17.5,120100.0
2006-01-30 10:30:00,17.51,17.56,17.48,17.55,146800.0,17.51,17.56,17.48,17.55,146800.0
2006-01-30 11:00:00,17.55,17.62,17.51,17.52,91300.0,17.55,17.62,17.51,17.52,91300.0
2006-01-30 11:30:00,17.53,17.55,17.53,17.55,78400.0,17.53,17.55,17.53,17.55,78400.0
2006-01-30 12:00:00,17.55,17.57,17.52,17.52,37600.0,17.55,17.57,17.52,17.52,37600.0
2006-01-30 12:30:00,17.52,17.52,17.5,17.5,33000.0,17.52,17.52,17.5,17.5,33000.0
2006-01-30 13:00:00,17.5,17.54,17.45,17.46,82100.0,17.5,17.54,17.45,17.46,82100.0
2006-01-30 13:30:00,17.47,17.47,17.38,17.46,85500.0,17.47,17.47,17.38,17.46,85500.0
2006-01-30 14:00:00,17.46,17.47,17.42,17.43,45100.0,17.46,17.47,17.42,17.43,45100.0
2006-01-30 14:30:00,17.43,17.49,17.43,17.46,110400.0,17.43,17.49,17.43,17.46,110400.0
2006-01-30 15:00:00,17.46,17.49,17.46,17.47,91300.0,17.46,17.49,17.46,17.47,91300.0
2006-01-30 15:30:00,17.47,17.5,17.42,17.44,226900.0,17.47,17.5,17.42,17.44,226900.0
2006-01-31 09:30:00,17.36,17.48,17.17,17.43,148700.0,17.36,17.48,17.17,17.43,148700.0
2006-01-31 10:00:00,17.44,17.63,17.29,17.3,393500.0,17.44,17.63,17.29,17.3,393500.0
2006-01-31 10:30:00,17.31,17.39,17.3,17.34,57900.0,17.31,17.39,17.3,17.34,57900.0
2006-01-31 11:00:00,17.35,17.36,17.34,17.35,37700.0,17.35,17.36,17.34,17.35,37700.0
2006-01-31 11:30:00,17.36,17.5,17.36,17.45,128900.0,17.36,17.5,17.36,17.45,128900.0
2006-01-31 12:00:00,17.45,17.57,17.44,17.53,215000.0,17.45,17.57,17.44,17.53,215000.0
2006-01-31 12:30:00,17.55,17.59,17.54,17.57,160700.0,17.55,17.59,17.54,17.57,160700.0
2006-01-31 13:00:00,17.57,17.6,17.54,17.6,274500.0,17.57,17.6,17.54,17.6,274500.0
2006-01-31 13:30:00,17.6,17.66,17.52,17.59,183000.0,17.6,17.66,17.52,17.59,183000.0
2006-01-31 14:00:00,17.56,17.61,17.49,17.57,221100.0,17.56,17.61,17.49,17.57,221100.0
2006-01-31 14:30:00,17.55,17.75,17.54,17.57,124700.0,17.55,17.75,17.54,17.57,124700.0
2006-01-31 15:00:00,17.57,17.68,17.57,17.67,265900.0,17.57,17.68,17.57,17.67,265900.0
2006-01-31 15:30:00,17.67,17.72,17.62,17.64,772000.0,17.67,17.72,17.62,17.64,772000.0
2006-02-01 09:30:00,16.82,17.5,16.78,17.39,221800.0,16.82,17.5,16.78,17.39,221800.0
2006-02-01 10:00:00,17.39,17.5,17.36,17.42,62700.0,17.39,17.5,17.36,17.42,62700.0
2006-02-01 10:30:00,17.44,17.44,17.21,17.38,82000.0,17.44,17.44,17.21,17.38,82000.0
2006-02-01 11:00:00,17.38,17.43,17.3,17.37,48500.0,17.38,17.43,17.3,17.37,48500.0
2006-02-01 11:30:00,17.37,17.46,17.35,17.44,71000.0,17.37,17.46,17.35,17.44,71000.0
2006-02-01 12:00:00,17.45,17.46,17.39,17.43,65600.0,17.45,17.46,17.39,17.43,65600.0
2006-02-01 12:30:00,17.43,17.5,17.39,17.43,122200.0,17.43,17.5,17.39,17.43,122200.0
2006-02-01 13:00:00,17.43,17.44,17.36,17.39,238700.0,17.43,17.44,17.36,17.39,238700.0
2006-02-01 13:30:00,17.4,17.43,17.38,17.42,91800.0,17.4,17.43,17.38,17.42,91800.0
2006-02-01 14:00:00,17.42,17.45,17.4,17.4,93300.0,17.42,17.45,17.4,17.4,93300.0
2006-02-01 14:30:00,17.4,17.44,17.4,17.42,130100.0,17.4,17.44,17.4,17.42,130100.0
2006-02-01 15:00:00,17.43,17.6,17.37,17.59,582500.0,17.43,17.6,17.37,17.59,582500.0
2006-02-01 15:30:00,17.59,17.6,17.4,17.44,333200.0,17.59,17.6,17.4,17.44,333200.0
2006-02-02 09:30:00,17.1,17.6,17.01,17.45,477700.0,17.1,17.6,17.01,17.45,477700.0
2006-02-02 10:00:00,17.45,17.49,17.24,17.39,307800.0,17.45,17.49,17.24,17.39,307800.0
2006-02-02 10:30:00,17.42,17.5,17.36,17.4,297600.0,17.42,17.5,17.36,17.4,297600.0
2006-02-02 11:00:00,17.4,17.42,17.27,17.31,231200.0,17.4,17.42,17.27,17.31,231200.0
2006-02-02 11:30:00,17.3,17.36,16.97,17.01,6105400.0,17.3,17.36,16.97,17.01,6105400.0
2006-02-02 12:00:00,16.99,17.05,16.89,16.98,301400.0,16.99,17.05,16.89,16.98,301400.0
2006-02-02 12:30:00,16.98,17.04,16.97,17.01,127300.0,16.98,17.04,16.97,17.01,127300.0
2006-02-02 13:00:00,17.01,17.01,16.96,16.98,71400.0,17.01,17.01,16.96,16.98,71400.0
2006-02-02 13:30:00,16.98,16.99,16.89,16.92,96200.0,16.98,16.99,16.89,16.92,96200.0
2006-02-02 14:00:00,16.9,16.91,16.82,16.84,153000.0,16.9,16.91,16.82,16.84,153000.0
2006-02-02 14:30:00,16.83,16.86,16.8,16.83,267200.0,16.83,16.86,16.8,16.83,267200.0
2006-02-02 15:00:00,16.84,16.89,16.81,16.89,218900.0,16.84,16.89,16.81,16.89,218900.0
2006-02-02 15:30:00,16.89,17.0,16.89,16.98,445400.0,16.89,17.0,16.89,16.98,445400.0
2006-02-03 09:30:00,16.86,17.0,16.76,16.86,141300.0,16.86,17.0,16.76,16.86,141300.0
2006-02-03 10:00:00,16.86,16.92,16.84,16.89,125200.0,16.86,16.92,16.84,16.89,125200.0
2006-02-03 10:30:00,16.9,16.95,16.82,16.87,144200.0,16.9,16.95,16.82,16.87,144200.0
2006-02-03 11:00:00,16.88,16.92,16.81,16.84,50900.0,16.88,16.92,16.81,16.84,50900.0
2006-02-03 11:30:00,16.84,16.9,16.79,16.85,60800.0,16.84,16.9,16.79,16.85,60800.0
2006-02-03 12:00:00,16.85,16.88,16.76,16.84,62200.0,16.85,16.88,16.76,16.84,62200.0
2006-02-03 12:30:00,16.85,16.86,16.77,16.8,51300.0,16.85,16.86,16.77,16.8,51300.0
2006-02-03 13:00:00,16.81,16.91,16.81,16.86,76900.0,16.81,16.91,16.81,16.86,76900.0
2006-02-03 13:30:00,16.86,16.88,16.78,16.79,53200.0,16.86,16.88,16.78,16.79,53200.0
2006-02-03 14:00:00,16.79,16.86,16.65,16.8,140400.0,16.79,16.86,16.65,16.8,140400.0
2006-02-03 14:30:00,16.8,16.95,16.78,16.9,190500.0,16.8,16.95,16.78,16.9,190500.0
2006-02-03 15:00:00,16.87,16.9,16.8,16.87,382100.0,16.87,16.9,16.8,16.87,382100.0
2006-02-03 15:30:00,16.87,17.0,16.81,16.91,216800.0,16.87,17.0,16.81,16.91,216800.0
2006-02-06 09:30:00,16.8,16.91,16.8,16.86,132600.0,16.8,16.91,16.8,16.86,132600.0
2006-02-06 10:00:00,16.86,16.9,16.79,16.85,129900.0,16.86,16.9,16.79,16.85,129900.0
2006-02-06 10:30:00,16.85,16.86,16.79,16.83,87500.0,16.85,16.86,16.79,16.83,87500.0
2006-02-06 11:00:00,16.83,16.84,16.79,16.8,69700.0,16.83,16.84,16.79,16.8,69700.0
2006-02-06 11:30:00,16.8,16.82,16.71,16.77,112900.0,16.8,16.82,16.71,16.77,112900.0
2006-02-06 12:00:00,16.77,16.83,16.75,16.78,85400.0,16.77,16.83,16.75,16.78,85400.0
2006-02-06 12:30:00,16.78,16.83,16.75,16.78,91400.0,16.78,16.83,16.75,16.78,91400.0
2006-02-06 13:00:00,16.78,16.8,16.76,16.77,69000.0,16.78,16.8,16.76,16.77,69000.0
2006-02-06 13:30:00,16.77,16.82,16.75,16.79,73500.0,16.77,16.82,16.75,16.79,73500.0
2006-02-06 14:00:00,16.78,16.85,16.74,16.78,144800.0,16.78,16.85,16.74,16.78,144800.0
2006-02-06 14:30:00,16.78,16.8,16.77,16.77,115800.0,16.78,16.8,16.77,16.77,115800.0
2006-02-06 15:00:00,16.78,16.78,16.74,16.78,128800.0,16.78,16.78,16.74,16.78,128800.0
2006-02-06 15:30:00,16.77,16.82,16.76,16.8,214700.0,16.77,16.82,16.76,16.8,214700.0
2006-02-07 09:30:00,16.8,16.93,16.75,16.8,91900.0,16.8,16.93,16.75,16.8,91900.0
2006-02-07 10:00:00,16.8,16.87,16.77,16.85,84200.0,16.8,16.87,16.77,16.85,84200.0
2006-02-07 10:30:00,16.85,16.86,16.79,16.8,174300.0,16.85,16.86,16.79,16.8,174300.0
2006-02-07 11:00:00,16.81,16.83,16.78,16.8,49900.0,16.81,16.83,16.78,16.8,49900.0
2006-02-07 11:30:00,16.81,16.81,16.74,16.78,97000.0,16.81,16.81,16.74,16.78,97000.0
2006-02-07 12:00:00,16.78,16.8,16.74,16.75,81300.0,16.78,16.8,16.74,16.75,81300.0
2006-02-07 12:30:00,16.75,16.78,16.68,16.72,103000.0,16.75,16.78,16.68,16.72,103000.0
2006-02-07 13:00:00,16.72,16.72,16.68,16.72,128300.0,16.72,16.72,16.68,16.72,128300.0
2006-02-07 13:30:00,16.72,16.72,16.63,16.64,122700.0,16.72,16.72,16.63,16.64,122700.0
2006-02-07 14:00:00,16.64,16.66,16.54,16.65,74800.0,16.64,16.66,16.54,16.65,74800.0
2006-02-07 14:30:00,16.64,16.65,16.5,16.55,95400.0,16.64,16.65,16.5,16.55,95400.0
2006-02-07 15:00:00,16.54,16.57,16.44,16.54,185400.0,16.54,16.57,16.44,16.54,185400.0
2006-02-07 15:30:00,16.55,16.55,16.45,16.52,449900.0,16.55,16.55,16.45,16.52,449900.0
2006-02-08 09:30:00,16.55,16.61,16.33,16.59,328300.0,16.55,16.61,16.33,16.59,328300.0
2006-02-08 10:00:00,16.58,16.61,16.45,16.6,88300.0,16.58,16.61,16.45,16.6,88300.0
2006-02-08 10:30:00,16.6,16.61,16.49,16.61,184300.0,16.6,16.61,16.49,16.61,184300.0
2006-02-08 11:00:00,16.61,16.61,16.56,16.58,57800.0,16.61,16.61,16.56,16.58,57800.0
2006-02-08 11:30:00,16.6,16.72,16.59,16.69,663700.0,16.6,16.72,16.59,16.69,663700.0
2006-02-08 12:00:00,16.69,16.71,16.58,16.62,81100.0,16.69,16.71,16.58,16.62,81100.0
2006-02-08 12:30:00,16.63,16.64,16.59,16.61,65500.0,16.63,16.64,16.59,16.61,65500.0
2006-02-08 13:00:00,16.62,16.72,16.6,16.67,37700.0,16.62,16.72,16.6,16.67,37700.0
2006-02-08 13:30:00,16.67,16.68,16.62,16.65,52100.0,16.67,16.68,16.62,16.65,52100.0
2006-02-08 14:00:00,16.65,16.68,16.59,16.6,87400.0,16.65,16.68,16.59,16.6,87400.0
2006-02-08 14:30:00,16.6,16.65,16.59,16.64,69900.0,16.6,16.65,16.59,16.64,69900.0
2006-02-08 15:00:00,16.65,16.67,16.63,16.64,101000.0,16.65,16.67,16.63,16.64,101000.0
2006-02-08 15:30:00,16.64,16.65,16.53,16.63,191200.0,16.64,16.65,16.53,16.63,191200.0
2006-02-09 09:30:00,16.65,16.67,16.5,16.67,80400.0,16.65,16.67,16.5,16.67,80400.0
2006-02-09 10:00:00,16.67,16.76,16.6,16.71,233200.0,16.67,16.76,16.6,16.71,233200.0
2006-02-09 10:30:00,16.71,16.75,16.63,16.71,63800.0,16.71,16.75,16.63,16.71,63800.0
2006-02-09 11:00:00,16.7,16.73,16.69,16.71,59000.0,16.7,16.73,16.69,16.71,59000.0
2006-02-09 11:30:00,16.71,16.77,16.71,16.75,88600.0,16.71,16.77,16.71,16.75,88600.0
2006-02-09 12:00:00,16.75,16.85,16.75,16.82,95500.0,16.75,16.85,16.75,16.82,95500.0
2006-02-09 12:30:00,16.84,16.85,16.79,16.79,64000.0,16.84,16.85,16.79,16.79,64000.0
2006-02-09 13:00:00,16.79,16.8,16.69,16.71,62700.0,16.79,16.8,16.69,16.71,62700.0
2006-02-09 13:30:00,16.71,16.78,16.71,16.76,114000.0,16.71,16.78,16.71,16.76,114000.0
2006-02-09 14:00:00,16.76,16.79,16.74,16.77,120100.0,16.76,16.79,16.74,16.77,120100.0
2006-02-09 14:30:00,16.77,16.81,16.75,16.8,168000.0,16.77,16.81,16.75,16.8,168000.0
2006-02-09 15:00:00,16.8,16.8,16.7,16.77,157700.0,16.8,16.8,16.7,16.77,157700.0
2006-02-09 15:30:00,16.78,16.78,16.71,16.75,362600.0,16.78,16.78,16.71,16.75,362600.0
2006-02-10 09:30:00,16.8,16.92,16.8,16.87,160300.0,16.8,16.92,16.8,16.87,160300.0
2006-02-10 10:00:00,16.86,16.91,16.84,16.89,75800.0,16.86,16.91,16.84,16.89,75800.0
2006-02-10 10:30:00,16.89,16.9,16.82,16.83,68100.0,16.89,16.9,16.82,16.83,68100.0
2006-02-10 11:00:00,16.83,16.88,16.82,16.86,66400.0,16.83,16.88,16.82,16.86,66400.0
2006-02-10 11:30:00,16.86,16.88,16.85,16.86,38600.0,16.86,16.88,16.85,16.86,38600.0
2006-02-10 12:00:00,16.86,16.86,16.8,16.81,162800.0,16.86,16.86,16.8,16.81,162800.0
2006-02-10 12:30:00,16.8,16.82,16.77,16.79,63500.0,16.8,16.82,16.77,16.79,63500.0
2006-02-10 13:00:00,16.79,16.83,16.79,16.81,58400.0,16.79,16.83,16.79,16.81,58400.0
2006-02-10 13:30:00,16.81,16.86,16.81,16.85,99400.0,16.81,16.86,16.81,16.85,99400.0
2006-02-10 14:00:00,16.86,16.87,16.83,16.85,74100.0,16.86,16.87,16.83,16.85,74100.0
2006-02-10 14:30:00,16.85,16.91,16.85,16.9,177100.0,16.85,16.91,16.85,16.9,177100.0
2006-02-10 15:00:00,16.89,16.94,16.88,16.91,116700.0,16.89,16.94,16.88,16.91,116700.0
2006-02-10 15:30:00,16.9,16.91,16.87,16.91,107700.0,16.9,16.91,16.87,16.91,107700.0
2006-02-13 09:30:00,16.94,16.99,16.75,16.92,138600.0,16.94,16.99,16.75,16.92,138600.0
2006-02-13 10:00:00,16.93,16.96,16.83,16.86,84300.0,16.93,16.96,16.83,16.86,84300.0
2006-02-13 10:30:00,16.87,16.9,16.85,16.87,26300.0,16.87,16.9,16.85,16.87,26300.0
2006-02-13 11:00:00,16.87,16.94,16.86,16.9,1387000.0,16.87,16.94,16.86,16.9,1387000.0
2006-02-13 11:30:00,16.9,16.96,16.9,16.95,778500.0,16.9,16.96,16.9,16.95,778500.0
2006-02-13 12:00:00,16.94,16.95,16.91,16.93,50000.0,16.94,16.95,16.91,16.93,50000.0
2006-02-13 12:30:00,16.93,16.95,16.92,16.94,25100.0,16.93,16.95,16.92,16.94,25100.0
2006-02-13 13:00:00,16.93,16.95,16.89,16.9,48000.0,16.93,16.95,16.89,16.9,48000.0
2006-02-13 13:30:00,16.89,16.92,16.83,16.83,52100.0,16.89,16.92,16.83,16.83,52100.0
2006-02-13 14:00:00,16.83,16.88,16.83,16.86,63700.0,16.83,16.88,16.83,16.86,63700.0
2006-02-13 14:30:00,16.85,16.87,16.85,16.86,66000.0,16.85,16.87,16.85,16.86,66000.0
2006-02-13 15:00:00,16.86,16.9,16.8,16.88,93600.0,16.86,16.9,16.8,16.88,93600.0
2006-02-13 15:30:00,16.88,16.9,16.86,16.9,443100.0,16.88,16.9,16.86,16.9,443100.0
2006-02-14 09:30:00,16.83,16.99,16.83,16.99,123400.0,16.83,16.99,16.83,16.99,123400.0
2006-02-14 10:00:00,16.99,17.04,16.98,17.03,265700.0,16.99,17.04,16.98,17.03,265700.0
2006-02-14 10:30:00,17.04,17.1,16.98,17.03,153800.0,17.04,17.1,16.98,17.03,153800.0
2006-02-14 11:00:00,17.02,17.1,17.0,17.08,108600.0,17.02,17.1,17.0,17.08,108600.0
2006-02-14 11:30:00,17.09,17.15,17.09,17.14,113000.0,17.09,17.15,17.09,17.14,113000.0
2006-02-14 12:00:00,17.14,17.15,17.09,17.09,69600.0,17.14,17.15,17.09,17.09,69600.0
2006-02-14 12:30:00,17.09,17.11,17.06,17.09,63000.0,17.09,17.11,17.06,17.09,63000.0
2006-02-14 13:00:00,17.09,17.09,17.05,17.08,70700.0,17.09,17.09,17.05,17.08,70700.0
2006-02-14 13:30:00,17.08,17.1,17.05,17.09,106500.0,17.08,17.1,17.05,17.09,106500.0
2006-02-14 14:00:00,17.09,17.11,17.09,17.1,172800.0,17.09,17.11,17.09,17.1,172800.0
2006-02-14 14:30:00,17.11,17.12,17.09,17.11,81000.0,17.11,17.12,17.09,17.11,81000.0
2006-02-14 15:00:00,17.12,17.15,17.11,17.14,184000.0,17.12,17.15,17.11,17.14,184000.0
2006-02-14 15:30:00,17.13,17.15,17.1,17.12,200600.0,17.13,17.15,17.1,17.12,200600.0
2006-02-15 09:30:00,16.5,17.1,16.4,17.03,193000.0,16.5,17.1,16.4,17.03,193000.0
2006-02-15 10:00:00,17.03,17.2,17.02,17.17,223100.0,17.03,17.2,17.02,17.17,223100.0
2006-02-15 10:30:00,17.16,17.17,17.13,17.16,47200.0,17.16,17.17,17.13,17.16,47200.0
2006-02-15 11:00:00,17.16,17.17,17.04,17.05,97500.0,17.16,17.17,17.04,17.05,97500.0
2006-02-15 11:30:00,17.05,17.12,17.02,17.12,132900.0,17.05,17.12,17.02,17.12,132900.0
2006-02-15 12:00:00,17.12,17.12,17.09,17.1,222700.0,17.12,17.12,17.09,17.1,222700.0
2006-02-15 12:30:00,17.1,17.11,17.05,17.06,336700.0,17.1,17.11,17.05,17.06,336700.0
2006-02-15 13:00:00,17.07,17.08,17.05,17.06,377400.0,17.07,17.08,17.05,17.06,377400.0
2006-02-15 13:30:00,17.06,17.08,17.05,17.07,130900.0,17.06,17.08,17.05,17.07,130900.0
2006-02-15 14:00:00,17.08,17.15,17.06,17.15,55600.0,17.08,17.15,17.06,17.15,55600.0
2006-02-15 14:30:00,17.15,17.15,17.12,17.14,54200.0,17.15,17.15,17.12,17.14,54200.0
2006-02-15 15:00:00,17.15,17.17,17.13,17.16,232300.0,17.15,17.17,17.13,17.16,232300.0
2006-02-15 15:30:00,17.16,17.19,17.08,17.17,521800.0,17.16,17.19,17.08,17.17,521800.0
2006-02-16 09:30:00,17.29,17.5,17.17,17.39,183300.0,17.29,17.5,17.17,17.39,183300.0
2006-02-16 10:00:00,17.4,17.54,17.39,17.4,508700.0,17.4,17.54,17.39,17.4,508700.0
2006-02-16 10:30:00,17.41,17.46,17.34,17.37,344600.0,17.41,17.46,17.34,17.37,344600.0
2006-02-16 11:00:00,17.37,17.43,17.33,17.39,350000.0,17.37,17.43,17.33,17.39,350000.0
2006-02-16 11:30:00,17.39,17.53,17.35,17.4,158700.0,17.39,17.53,17.35,17.4,158700.0
2006-02-16 12:00:00,17.41,17.54,17.39,17.53,115800.0,17.41,17.54,17.39,17.53,115800.0
2006-02-16 12:30:00,17.53,17.65,17.52,17.59,131800.0,17.53,17.65,17.52,17.59,131800.0
2006-02-16 13:00:00,17.59,17.68,17.55,17.63,174100.0,17.59,17.68,17.55,17.63,174100.0
2006-02-16 13:30:00,17.64,17.72,17.54,17.57,410000.0,17.64,17.72,17.54,17.57,410000.0
2006-02-16 14:00:00,17.56,17.61,17.42,17.42,157500.0,17.56,17.61,17.42,17.42,157500.0
2006-02-16 14:30:00,17.42,17.47,17.37,17.46,116100.0,17.42,17.47,17.37,17.46,116100.0
2006-02-16 15:00:00,17.47,17.47,17.4,17.45,116900.0,17.47,17.47,17.4,17.45,116900.0
2006-02-16 15:30:00,17.45,17.48,17.42,17.45,485700.0,17.45,17.48,17.42,17.45,485700.0
2006-02-17 09:30:00,17.4,17.55,17.29,17.55,359400.0,17.4,17.55,17.29,17.55,359400.0
2006-02-17 10:00:00,17.55,17.61,17.48,17.51,151600.0,17.55,17.61,17.48,17.51,151600.0
2006-02-17 10:30:00,17.52,17.58,17.46,17.46,49200.0,17.52,17.58,17.46,17.46,49200.0
2006-02-17 11:00:00,17.46,17.58,17.4,17.58,105100.0,17.46,17.58,17.4,17.58,105100.0
2006-02-17 11:30:00,17.57,17.66,17.53,17.65,116800.0,17.57,17.66,17.53,17.65,116800.0
2006-02-17 12:00:00,17.66,17.66,17.6,17.62,241400.0,17.66,17.66,17.6,17.62,241400.0
2006-02-17 12:30:00,17.62,17.62,17.5,17.52,79300.0,17.62,17.62,17.5,17.52,79300.0
2006-02-17 13:00:00,17.52,17.63,17.51,17.62,41000.0,17.52,17.63,17.51,17.62,41000.0
2006-02-17 13:30:00,17.62,17.79,17.6,17.61,256100.0,17.62,17.79,17.6,17.61,256100.0
2006-02-17 14:00:00,17.6,17.63,17.59,17.61,96100.0,17.6,17.63,17.59,17.61,96100.0
2006-02-17 14:30:00,17.62,17.64,17.57,17.57,82900.0,17.62,17.64,17.57,17.57,82900.0
2006-02-17 15:00:00,17.57,17.59,17.53,17.54,95000.0,17.57,17.59,17.53,17.54,95000.0
2006-02-17 15:30:00,17.55,17.6,17.54,17.55,310400.0,17.55,17.6,17.54,17.55,310400.0
2006-02-21 09:30:00,17.54,17.58,17.47,17.54,379900.0,17.54,17.58,17.47,17.54,379900.0
2006-02-21 10:00:00,17.56,17.64,17.39,17.5,311600.0,17.56,17.64,17.39,17.5,311600.0
2006-02-21 10:30:00,17.5,17.66,17.5,17.6,62300.0,17.5,17.66,17.5,17.6,62300.0
2006-02-21 11:00:00,17.6,17.68,17.6,17.6,86900.0,17.6,17.68,17.6,17.6,86900.0
2006-02-21 11:30:00,17.6,17.61,17.54,17.55,82600.0,17.6,17.61,17.54,17.55,82600.0
2006-02-21 12:00:00,17.55,17.57,17.5,17.56,62000.0,17.55,17.57,17.5,17.56,62000.0
2006-02-21 12:30:00,17.55,17.68,17.55,17.6,68100.0,17.55,17.68,17.55,17.6,68100.0
2006-02-21 13:00:00,17.6,17.61,17.56,17.6,82200.0,17.6,17.61,17.56,17.6,82200.0
2006-02-21 13:30:00,17.61,17.63,17.57,17.6,50700.0,17.61,17.63,17.57,17.6,50700.0
2006-02-21 14:00:00,17.61,17.63,17.57,17.6,94000.0,17.61,17.63,17.57,17.6,94000.0
2006-02-21 14:30:00,17.6,17.63,17.59,17.62,69600.0,17.6,17.63,17.59,17.62,69600.0
2006-02-21 15:00:00,17.62,17.67,17.6,17.65,123300.0,17.62,17.67,17.6,17.65,123300.0
2006-02-21 15:30:00,17.64,17.67,17.57,17.61,270700.0,17.64,17.67,17.57,17.61,270700.0
2006-02-22 09:30:00,17.6,17.75,17.55,17.64,94800.0,17.6,17.75,17.55,17.64,94800.0
2006-02-22 10:00:00,17.64,17.75,17.64,17.7,85100.0,17.64,17.75,17.64,17.7,85100.0
2006-02-22 10:30:00,17.7,17.72,17.62,17.63,52400.0,17.7,17.72,17.62,17.63,52400.0
2006-02-22 11:00:00,17.63,17.78,17.63,17.78,390400.0,17.63,17.78,17.63,17.78,390400.0
2006-02-22 11:30:00,17.79,17.84,17.76,17.76,83900.0,17.79,17.84,17.76,17.76,83900.0
2006-02-22 12:00:00,17.78,17.84,17.76,17.82,57400.0,17.78,17.84,17.76,17.82,57400.0
2006-02-22 12:30:00,17.82,17.84,17.81,17.84,32200.0,17.82,17.84,17.81,17.84,32200.0
2006-02-22 13:00:00,17.83,17.86,17.81,17.81,58400.0,17.83,17.86,17.81,17.81,58400.0
2006-02-22 13:30:00,17.81,17.82,17.64,17.68,80200.0,17.81,17.82,17.64,17.68,80200.0
2006-02-22 14:00:00,17.68,17.76,17.68,17.75,89200.0,17.68,17.76,17.68,17.75,89200.0
2006-02-22 14:30:00,17.75,17.83,17.69,17.83,104900.0,17.75,17.83,17.69,17.83,104900.0
2006-02-22 15:00:00,17.83,17.85,17.8,17.84,74800.0,17.83,17.85,17.8,17.84,74800.0
2006-02-22 15:30:00,17.84,17.85,17.74,17.76,190900.0,17.84,17.85,17.74,17.76,190900.0
2006-02-23 09:30:00,17.69,17.9,17.66,17.89,123600.0,17.69,17.9,17.66,17.89,123600.0
2006-02-23 10:00:00,17.89,17.93,17.86,17.93,88200.0,17.89,17.93,17.86,17.93,88200.0
2006-02-23 10:30:00,17.93,17.95,17.84,17.93,120200.0,17.93,17.95,17.84,17.93,120200.0
2006-02-23 11:00:00,17.93,17.99,17.92,17.99,116800.0,17.93,17.99,17.92,17.99,116800.0
2006-02-23 11:30:00,17.99,18.0,17.89,17.94,149600.0,17.99,18.0,17.89,17.94,149600.0
2006-02-23 12:00:00,17.96,18.0,17.95,17.99,58100.0,17.96,18.0,17.95,17.99,58100.0
2006-02-23 12:30:00,18.0,18.0,17.94,17.98,77100.0,18.0,18.0,17.94,17.98,77100.0
2006-02-23 13:00:00,17.97,17.99,17.96,17.98,61600.0,17.97,17.99,17.96,17.98,61600.0
2006-02-23 13:30:00,17.98,18.0,17.96,17.99,43500.0,17.98,18.0,17.96,17.99,43500.0
2006-02-23 14:00:00,18.0,18.0,17.93,17.96,92600.0,18.0,18.0,17.93,17.96,92600.0
2006-02-23 14:30:00,17.96,17.97,17.93,17.95,106300.0,17.96,17.97,17.93,17.95,106300.0
2006-02-23 15:00:00,17.96,17.98,17.92,17.95,129800.0,17.96,17.98,17.92,17.95,129800.0
2006-02-23 15:30:00,17.95,17.95,17.74,17.8,178700.0,17.95,17.95,17.74,17.8,178700.0
2006-02-24 09:30:00,17.72,17.8,17.67,17.75,70500.0,17.72,17.8,17.67,17.75,70500.0
2006-02-24 10:00:00,17.76,17.96,17.76,17.88,82000.0,17.76,17.96,17.76,17.88,82000.0
2006-02-24 10:30:00,17.87,17.87,17.67,17.73,68000.0,17.87,17.87,17.67,17.73,68000.0
2006-02-24 11:00:00,17.72,17.8,17.7,17.79,49900.0,17.72,17.8,17.7,17.79,49900.0
2006-02-24 11:30:00,17.79,17.84,17.75,17.84,68400.0,17.79,17.84,17.75,17.84,68400.0
2006-02-24 12:00:00,17.84,17.9,17.8,17.82,58700.0,17.84,17.9,17.8,17.82,58700.0
2006-02-24 12:30:00,17.82,17.86,17.81,17.85,29900.0,17.82,17.86,17.81,17.85,29900.0
2006-02-24 13:00:00,17.84,17.88,17.82,17.82,39800.0,17.84,17.88,17.82,17.82,39800.0
2006-02-24 13:30:00,17.83,17.84,17.75,17.78,58900.0,17.83,17.84,17.75,17.78,58900.0
2006-02-24 14:00:00,17.79,17.83,17.79,17.83,45200.0,17.79,17.83,17.79,17.83,45200.0
2006-02-24 14:30:00,17.82,17.87,17.79,17.87,57000.0,17.82,17.87,17.79,17.87,57000.0
2006-02-24 15:00:00,17.87,17.89,17.86,17.87,46700.0,17.87,17.89,17.86,17.87,46700.0
2006-02-24 15:30:00,17.87,17.94,17.82,17.92,153000.0,17.87,17.94,17.82,17.92,153000.0
2006-02-27 09:30:00,17.92,17.94,17.81,17.91,86300.0,17.92,17.94,17.81,17.91,86300.0
2006-02-27 10:00:00,17.9,17.97,17.88,17.95,99100.0,17.9,17.97,17.88,17.95,99100.0
2006-02-27 10:30:00,17.95,17.99,17.95,17.98,72500.0,17.95,17.99,17.95,17.98,72500.0
2006-02-27 11:00:00,17.99,18.01,17.97,17.99,123000.0,17.99,18.01,17.97,17.99,123000.0
2006-02-27 11:30:00,17.99,18.03,17.98,18.02,224600.0,17.99,18.03,17.98,18.02,224600.0
2006-02-27 12:00:00,18.02,18.04,17.99,18.0,69300.0,18.02,18.04,17.99,18.0,69300.0
2006-02-27 12:30:00,18.0,18.01,17.99,18.0,54500.0,18.0,18.01,17.99,18.0,54500.0
2006-02-27 13:00:00,18.0,18.01,17.99,18.0,103800.0,18.0,18.01,17.99,18.0,103800.0
2006-02-27 13:30:00,18.0,18.0,17.92,17.96,76700.0,18.0,18.0,17.92,17.96,76700.0
2006-02-27 14:00:00,17.97,17.98,17.91,17.93,76300.0,17.97,17.98,17.91,17.93,76300.0
2006-02-27 14:30:00,17.94,17.96,17.92,17.95,59700.0,17.94,17.96,17.92,17.95,59700.0
2006-02-27 15:00:00,17.95,17.95,17.88,17.89,90800.0,17.95,17.95,17.88,17.89,90800.0
2006-02-27 15:30:00,17.9,17.93,17.86,17.89,157400.0,17.9,17.93,17.86,17.89,157400.0
2006-02-28 09:30:00,17.8,17.91,17.7,17.72,102600.0,17.8,17.91,17.7,17.72,102600.0
2006-02-28 10:00:00,17.71,17.76,17.71,17.75,414900.0,17.71,17.76,17.71,17.75,414900.0
2006-02-28 10:30:00,17.75,17.76,17.7,17.75,86200.0,17.75,17.76,17.7,17.75,86200.0
2006-02-28 11:00:00,17.74,17.75,17.65,17.69,77400.0,17.74,17.75,17.65,17.69,77400.0
2006-02-28 11:30:00,17.69,17.69,17.62,17.67,60600.0,17.69,17.69,17.62,17.67,60600.0
2006-02-28 12:00:00,17.66,17.7,17.66,17.69,49200.0,17.66,17.7,17.66,17.69,49200.0
2006-02-28 12:30:00,17.69,17.76,17.65,17.74,115000.0,17.69,17.76,17.65,17.74,115000.0
2006-02-28 13:00:00,17.74,17.76,17.74,17.75,43400.0,17.74,17.76,17.74,17.75,43400.0
2006-02-28 13:30:00,17.76,17.79,17.74,17.78,54600.0,17.76,17.79,17.74,17.78,54600.0
2006-02-28 14:00:00,17.79,17.79,17.76,17.78,53800.0,17.79,17.79,17.76,17.78,53800.0
2006-02-28 14:30:00,17.78,17.79,17.73,17.77,157100.0,17.78,17.79,17.73,17.77,157100.0
2006-02-28 15:00:00,17.77,17.79,17.74,17.77,176700.0,17.77,17.79,17.74,17.77,176700.0
2006-02-28 15:30:00,17.78,17.82,17.76,17.76,436500.0,17.78,17.82,17.76,17.76,436500.0
2006-03-01 09:30:00,17.78,17.98,17.56,17.94,116000.0,17.78,17.98,17.56,17.94,116000.0
2006-03-01 10:00:00,17.92,17.99,17.92,17.99,87700.0,17.92,17.99,17.92,17.99,87700.0
2006-03-01 10:30:00,18.0,18.0,17.94,17.99,99100.0,18.0,18.0,17.94,17.99,99100.0
2006-03-01 11:00:00,18.0,18.01,17.95,18.0,94900.0,18.0,18.01,17.95,18.0,94900.0
2006-03-01 11:30:00,18.02,18.03,17.89,17.89,210600.0,18.02,18.03,17.89,17.89,210600.0
2006-03-01 12:00:00,17.89,17.94,17.88,17.92,91300.0,17.89,17.94,17.88,17.92,91300.0
2006-03-01 12:30:00,17.93,17.97,17.92,17.97,155000.0,17.93,17.97,17.92,17.97,155000.0
2006-03-01 13:00:00,17.97,18.0,17.96,17.99,142900.0,17.97,18.0,17.96,17.99,142900.0
2006-03-01 13:30:00,17.99,18.02,17.98,18.0,133800.0,17.99,18.02,17.98,18.0,133800.0
2006-03-01 14:00:00,18.0,18.01,17.97,17.99,368400.0,18.0,18.01,17.97,17.99,368400.0
2006-03-01 14:30:00,17.99,18.02,17.98,18.0,263600.0,17.99,18.02,17.98,18.0,263600.0
2006-03-01 15:00:00,18.01,18.01,17.99,17.99,144900.0,18.01,18.01,17.99,17.99,144900.0
2006-03-01 15:30:00,18.0,18.01,17.89,18.0,420300.0,18.0,18.01,17.89,18.0,420300.0
2006-03-02 09:30:00,17.93,18.03,17.91,17.95,113000.0,17.93,18.03,17.91,17.95,113000.0
2006-03-02 10:00:00,17.95,18.02,17.94,17.99,117300.0,17.95,18.02,17.94,17.99,117300.0
2006-03-02 10:30:00,17.99,18.01,17.96,18.0,71500.0,17.99,18.01,17.96,18.0,71500.0
2006-03-02 11:00:00,17.99,18.0,17.97,17.98,54700.0,17.99,18.0,17.97,17.98,54700.0
2006-03-02 11:30:00,17.98,17.99,17.92,17.96,99500.0,17.98,17.99,17.92,17.96,99500.0
2006-03-02 12:00:00,17.96,18.0,17.96,18.0,80600.0,17.96,18.0,17.96,18.0,80600.0
2006-03-02 12:30:00,17.99,18.0,17.97,18.0,157700.0,17.99,18.0,17.97,18.0,157700.0
2006-03-02 13:00:00,17.99,18.07,17.97,18.0,96300.0,17.99,18.07,17.97,18.0,96300.0
2006-03-02 13:30:00,18.0,18.1,18.0,18.07,98000.0,18.0,18.1,18.0,18.07,98000.0
2006-03-02 14:00:00,18.07,18.07,17.99,18.0,343700.0,18.07,18.07,17.99,18.0,343700.0
2006-03-02 14:30:00,18.01,18.02,17.99,18.02,37300.0,18.01,18.02,17.99,18.02,37300.0
2006-03-02 15:00:00,18.02,18.11,18.01,18.03,131600.0,18.02,18.11,18.01,18.03,131600.0
2006-03-02 15:30:00,18.03,18.05,17.99,18.04,142700.0,18.03,18.05,17.99,18.04,142700.0
2006-03-03 09:30:00,18.01,18.2,17.86,18.06,162900.0,18.01,18.2,17.86,18.06,162900.0
2006-03-03 10:00:00,18.06,18.06,17.93,18.0,211900.0,18.06,18.06,17.93,18.0,211900.0
2006-03-03 10:30:00,18.0,18.03,17.94,18.0,72900.0,18.0,18.03,17.94,18.0,72900.0
2006-03-03 11:00:00,18.0,18.02,17.99,18.02,80200.0,18.0,18.02,17.99,18.02,80200.0
2006-03-03 11:30:00,18.01,18.14,18.0,18.08,93600.0,18.01,18.14,18.0,18.08,93600.0
2006-03-03 12:00:00,18.08,18.1,18.0,18.07,43200.0,18.08,18.1,18.0,18.07,43200.0
2006-03-03 12:30:00,18.07,18.1,18.05,18.1,54200.0,18.07,18.1,18.05,18.1,54200.0
2006-03-03 13:00:00,18.09,18.09,18.05,18.08,44500.0,18.09,18.09,18.05,18.08,44500.0
2006-03-03 13:30:00,18.08,18.14,18.05,18.11,113500.0,18.08,18.14,18.05,18.11,113500.0
2006-03-03 14:00:00,18.1,18.16,18.1,18.12,65600.0,18.1,18.16,18.1,18.12,65600.0
2006-03-03 14:30:00,18.12,18.12,18.09,18.1,98500.0,18.12,18.12,18.09,18.1,98500.0
2006-03-03 15:00:00,18.1,18.17,18.07,18.15,258900.0,18.1,18.17,18.07,18.15,258900.0
2006-03-03 15:30:00,18.16,18.16,18.12,18.15,634400.0,18.16,18.16,18.12,18.15,634400.0
2006-03-06 09:30:00,18.0,18.15,17.96,18.06,234100.0,18.0,18.15,17.96,18.06,234100.0
2006-03-06 10:00:00,18.06,18.22,18.05,18.16,186100.0,18.06,18.22,18.05,18.16,186100.0
2006-03-06 10:30:00,18.17,18.23,18.05,18.12,273900.0,18.17,18.23,18.05,18.12,273900.0
2006-03-06 11:00:00,18.12,18.14,18.09,18.1,88100.0,18.12,18.14,18.09,18.1,88100.0
2006-03-06 11:30:00,18.1,18.14,18.09,18.14,86800.0,18.1,18.14,18.09,18.14,86800.0
2006-03-06 12:00:00,18.12,18.12,18.06,18.11,178300.0,18.12,18.12,18.06,18.11,178300.0
2006-03-06 12:30:00,18.1,18.11,18.07,18.11,47900.0,18.1,18.11,18.07,18.11,47900.0
2006-03-06 13:00:00,18.1,18.18,18.1,18.11,369000.0,18.1,18.18,18.1,18.11,369000.0
2006-03-06 13:30:00,18.11,18.11,17.99,18.0,241700.0,18.11,18.11,17.99,18.0,241700.0
2006-03-06 14:00:00,18.0,18.01,17.9,18.01,146400.0,18.0,18.01,17.9,18.01,146400.0
2006-03-06 14:30:00,18.0,18.08,18.0,18.08,179400.0,18.0,18.08,18.0,18.08,179400.0
2006-03-06 15:00:00,18.08,18.17,18.07,18.15,161400.0,18.08,18.17,18.07,18.15,161400.0
2006-03-06 15:30:00,18.14,18.22,18.11,18.19,413700.0,18.14,18.22,18.11,18.19,413700.0
2006-03-07 09:30:00,18.14,18.14,17.8,17.95,177700.0,18.14,18.14,17.8,17.95,177700.0
2006-03-07 10:00:00,17.94,18.09,17.93,17.95,166600.0,17.94,18.09,17.93,17.95,166600.0
2006-03-07 10:30:00,17.96,17.96,17.77,17.8,168500.0,17.96,17.96,17.77,17.8,168500.0
2006-03-07 11:00:00,17.79,17.8,17.71,17.79,97400.0,17.79,17.8,17.71,17.79,97400.0
2006-03-07 11:30:00,17.79,17.84,17.75,17.76,109300.0,17.79,17.84,17.75,17.76,109300.0
2006-03-07 12:00:00,17.75,17.76,17.66,17.67,87400.0,17.75,17.76,17.66,17.67,87400.0
2006-03-07 12:30:00,17.67,17.69,17.62,17.66,71800.0,17.67,17.69,17.62,17.66,71800.0
2006-03-07 13:00:00,17.67,17.77,17.66,17.68,72000.0,17.67,17.77,17.66,17.68,72000.0
2006-03-07 13:30:00,17.68,17.73,17.64,17.66,94100.0,17.68,17.73,17.64,17.66,94100.0
2006-03-07 14:00:00,17.65,17.68,17.58,17.61,97000.0,17.65,17.68,17.58,17.61,97000.0
2006-03-07 14:30:00,17.61,17.76,17.59,17.66,125300.0,17.61,17.76,17.59,17.66,125300.0
2006-03-07 15:00:00,17.66,17.77,17.65,17.68,145600.0,17.66,17.77,17.65,17.68,145600.0
2006-03-07 15:30:00,17.69,17.94,17.64,17.75,380100.0,17.69,17.94,17.64,17.75,380100.0
2006-03-08 09:30:00,17.7,17.96,17.55,17.95,112600.0,17.7,17.96,17.55,17.95,112600.0
2006-03-08 10:00:00,17.97,17.98,17.72,17.77,93500.0,17.97,17.98,17.72,17.77,93500.0
2006-03-08 10:30:00,17.77,17.77,17.64,17.75,136500.0,17.77,17.77,17.64,17.75,136500.0
2006-03-08 11:00:00,17.75,17.75,17.68,17.74,63000.0,17.75,17.75,17.68,17.74,63000.0
2006-03-08 11:30:00,17.73,17.87,17.73,17.84,152200.0,17.73,17.87,17.73,17.84,152200.0
2006-03-08 12:00:00,17.83,17.95,17.83,17.89,128700.0,17.83,17.95,17.83,17.89,128700.0
2006-03-08 12:30:00,17.89,17.93,17.84,17.91,60100.0,17.89,17.93,17.84,17.91,60100.0
2006-03-08 13:00:00,17.91,18.0,17.91,17.96,88700.0,17.91,18.0,17.91,17.96,88700.0
2006-03-08 13:30:00,17.95,18.0,17.92,17.95,67300.0,17.95,18.0,17.92,17.95,67300.0
2006-03-08 14:00:00,17.95,18.0,17.94,17.98,91200.0,17.95,18.0,17.94,17.98,91200.0
2006-03-08 14:30:00,17.98,18.0,17.97,17.99,107600.0,17.98,18.0,17.97,17.99,107600.0
2006-03-08 15:00:00,17.99,18.0,17.87,17.92,144100.0,17.99,18.0,17.87,17.92,144100.0
2006-03-08 15:30:00,17.92,18.0,17.85,17.85,122200.0,17.92,18.0,17.85,17.85,122200.0
2006-03-09 09:30:00,17.9,17.92,17.68,17.9,69000.0,17.9,17.92,17.68,17.9,69000.0
2006-03-09 10:00:00,17.91,18.0,17.83,17.97,136200.0,17.91,18.0,17.83,17.97,136200.0
2006-03-09 10:30:00,17.98,18.0,17.92,17.93,76500.0,17.98,18.0,17.92,17.93,76500.0
2006-03-09 11:00:00,17.92,17.92,17.87,17.89,62700.0,17.92,17.92,17.87,17.89,62700.0
2006-03-09 11:30:00,17.89,17.9,17.89,17.9,49600.0,17.89,17.9,17.89,17.9,49600.0
2006-03-09 12:00:00,17.89,17.9,17.82,17.84,79700.0,17.89,17.9,17.82,17.84,79700.0
2006-03-09 12:30:00,17.85,17.9,17.85,17.86,113400.0,17.85,17.9,17.85,17.86,113400.0
2006-03-09 13:00:00,17.86,17.9,17.85,17.89,77400.0,17.86,17.9,17.85,17.89,77400.0
2006-03-09 13:30:00,17.89,17.9,17.89,17.89,76100.0,17.89,17.9,17.89,17.89,76100.0
2006-03-09 14:00:00,17.89,17.95,17.89,17.92,63200.0,17.89,17.95,17.89,17.92,63200.0
2006-03-09 14:30:00,17.92,17.96,17.87,17.95,94400.0,17.92,17.96,17.87,17.95,94400.0
2006-03-09 15:00:00,17.96,17.97,17.93,17.93,64000.0,17.96,17.97,17.93,17.93,64000.0
2006-03-09 15:30:00,17.94,17.95,17.92,17.93,126600.0,17.94,17.95,17.92,17.93,126600.0
2006-03-10 09:30:00,17.84,17.9,17.61,17.82,33100.0,17.84,17.9,17.61,17.82,33100.0
2006-03-10 10:00:00,17.84,17.96,17.7,17.95,27300.0,17.84,17.96,17.7,17.95,27300.0
2006-03-10 10:30:00,17.95,18.0,17.92,17.94,32900.0,17.95,18.0,17.92,17.94,32900.0
2006-03-10 11:00:00,17.93,17.94,17.82,17.86,25600.0,17.93,17.94,17.82,17.86,25600.0
2006-03-10 11:30:00,17.88,17.91,17.83,17.86,10300.0,17.88,17.91,17.83,17.86,10300.0
2006-03-10 12:00:00,17.87,17.97,17.87,17.95,69200.0,17.87,17.97,17.87,17.95,69200.0
2006-03-10 12:30:00,17.96,18.02,17.95,18.01,91300.0,17.96,18.02,17.95,18.01,91300.0
2006-03-10 13:00:00,18.0,18.01,18.0,18.0,24100.0,18.0,18.01,18.0,18.0,24100.0
2006-03-10 13:30:00,18.01,18.02,17.99,18.01,56600.0,18.01,18.02,17.99,18.01,56600.0
2006-03-10 14:00:00,18.02,18.1,17.98,18.05,204800.0,18.02,18.1,17.98,18.05,204800.0
2006-03-10 14:30:00,18.05,18.06,17.86,17.99,179400.0,18.05,18.06,17.86,17.99,179400.0
2006-03-10 15:00:00,18.0,18.07,17.93,18.06,172000.0,18.0,18.07,17.93,18.06,172000.0
2006-03-10 15:30:00,18.06,18.1,18.01,18.08,91600.0,18.06,18.1,18.01,18.08,91600.0
2006-03-13 09:30:00,17.41,18.05,17.32,17.85,140800.0,17.41,18.05,17.32,17.85,140800.0
2006-03-13 10:00:00,17.86,17.96,17.85,17.85,32400.0,17.86,17.96,17.85,17.85,32400.0
2006-03-13 10:30:00,17.85,17.95,17.85,17.9,61600.0,17.85,17.95,17.85,17.9,61600.0
2006-03-13 11:00:00,17.89,17.9,17.82,17.86,38900.0,17.89,17.9,17.82,17.86,38900.0
2006-03-13 11:30:00,17.86,17.9,17.79,17.8,63900.0,17.86,17.9,17.79,17.8,63900.0
2006-03-13 12:00:00,17.8,17.81,17.77,17.81,28800.0,17.8,17.81,17.77,17.81,28800.0
2006-03-13 12:30:00,17.81,17.81,17.79,17.8,35300.0,17.81,17.81,17.79,17.8,35300.0
2006-03-13 13:00:00,17.8,17.81,17.78,17.8,35200.0,17.8,17.81,17.78,17.8,35200.0
2006-03-13 13:30:00,17.8,17.81,17.79,17.81,38700.0,17.8,17.81,17.79,17.81,38700.0
2006-03-13 14:00:00,17.81,17.83,17.8,17.82,74200.0,17.81,17.83,17.8,17.82,74200.0
2006-03-13 14:30:00,17.82,17.87,17.8,17.81,43400.0,17.82,17.87,17.8,17.81,43400.0
2006-03-13 15:00:00,17.82,17.83,17.77,17.8,123300.0,17.82,17.83,17.77,17.8,123300.0
2006-03-13 15:30:00,17.8,17.87,17.79,17.87,225500.0,17.8,17.87,17.79,17.87,225500.0
2006-03-14 09:30:00,17.81,18.1,17.81,18.1,91000.0,17.81,18.1,17.81,18.1,91000.0
2006-03-14 10:00:00,18.1,18.1,18.0,18.02,108400.0,18.1,18.1,18.0,18.02,108400.0
2006-03-14 10:30:00,18.02,18.02,17.92,17.99,225000.0,18.02,18.02,17.92,17.99,225000.0
2006-03-14 11:00:00,17.97,18.02,17.91,18.0,274600.0,17.97,18.02,17.91,18.0,274600.0
2006-03-14 11:30:00,18.01,18.04,17.95,18.0,71000.0,18.01,18.04,17.95,18.0,71000.0
2006-03-14 12:00:00,18.0,18.1,17.99,18.08,172100.0,18.0,18.1,17.99,18.08,172100.0
2006-03-14 12:30:00,18.08,18.09,18.0,18.09,107800.0,18.08,18.09,18.0,18.09,107800.0
2006-03-14 13:00:00,18.08,18.19,18.07,18.17,429500.0,18.08,18.19,18.07,18.17,429500.0
2006-03-14 13:30:00,18.16,18.17,18.09,18.14,139400.0,18.16,18.17,18.09,18.14,139400.0
2006-03-14 14:00:00,18.14,18.15,18.13,18.15,96000.0,18.14,18.15,18.13,18.15,96000.0
2006-03-14 14:30:00,18.15,18.17,18.04,18.11,249400.0,18.15,18.17,18.04,18.11,249400.0
2006-03-14 15:00:00,18.11,18.15,18.09,18.14,331600.0,18.11,18.15,18.09,18.14,331600.0
2006-03-14 15:30:00,18.15,18.25,18.14,18.21,270100.0,18.15,18.25,18.14,18.21,270100.0
2006-03-15 09:30:00,18.13,18.31,17.99,18.29,162800.0,18.13,18.31,17.99,18.29,162800.0
2006-03-15 10:00:00,18.26,18.29,18.21,18.28,154700.0,18.26,18.29,18.21,18.28,154700.0
2006-03-15 10:30:00,18.27,18.28,18.08,18.17,211800.0,18.27,18.28,18.08,18.17,211800.0
2006-03-15 11:00:00,18.18,18.24,18.17,18.19,101300.0,18.18,18.24,18.17,18.19,101300.0
2006-03-15 11:30:00,18.2,18.2,18.14,18.18,37600.0,18.2,18.2,18.14,18.18,37600.0
2006-03-15 12:00:00,18.17,18.26,18.15,18.25,78000.0,18.17,18.26,18.15,18.25,78000.0
2006-03-15 12:30:00,18.25,18.26,18.19,18.19,70500.0,18.25,18.26,18.19,18.19,70500.0
2006-03-15 13:00:00,18.19,18.24,18.17,18.22,104200.0,18.19,18.24,18.17,18.22,104200.0
2006-03-15 13:30:00,18.22,18.27,18.22,18.24,342600.0,18.22,18.27,18.22,18.24,342600.0
2006-03-15 14:00:00,18.24,18.29,18.2,18.25,138400.0,18.24,18.29,18.2,18.25,138400.0
2006-03-15 14:30:00,18.25,18.26,18.2,18.23,106100.0,18.25,18.26,18.2,18.23,106100.0
2006-03-15 15:00:00,18.24,18.34,18.21,18.33,477100.0,18.24,18.34,18.21,18.33,477100.0
2006-03-15 15:30:00,18.33,18.36,18.3,18.36,191800.0,18.33,18.36,18.3,18.36,191800.0
2006-03-16 09:30:00,18.25,18.36,18.14,18.3,237400.0,18.25,18.36,18.14,18.3,237400.0
2006-03-16 10:00:00,18.3,18.4,18.24,18.28,106400.0,18.3,18.4,18.24,18.28,106400.0
2006-03-16 10:30:00,18.3,18.31,18.2,18.24,78700.0,18.3,18.31,18.2,18.24,78700.0
2006-03-16 11:00:00,18.24,18.3,18.21,18.29,90100.0,18.24,18.3,18.21,18.29,90100.0
2006-03-16 11:30:00,18.28,18.32,18.27,18.29,87200.0,18.28,18.32,18.27,18.29,87200.0
2006-03-16 12:00:00,18.3,18.35,18.26,18.32,70100.0,18.3,18.35,18.26,18.32,70100.0
2006-03-16 12:30:00,18.31,18.32,18.21,18.21,47400.0,18.31,18.32,18.21,18.21,47400.0
2006-03-16 13:00:00,18.21,18.23,18.15,18.21,74500.0,18.21,18.23,18.15,18.21,74500.0
2006-03-16 13:30:00,18.21,18.26,18.15,18.16,95300.0,18.21,18.26,18.15,18.16,95300.0
2006-03-16 14:00:00,18.15,18.21,18.15,18.17,52000.0,18.15,18.21,18.15,18.17,52000.0
2006-03-16 14:30:00,18.18,18.18,18.01,18.02,85600.0,18.18,18.18,18.01,18.02,85600.0
2006-03-16 15:00:00,18.02,18.14,18.0,18.09,138600.0,18.02,18.14,18.0,18.09,138600.0
2006-03-16 15:30:00,18.09,18.17,18.0,18.03,293300.0,18.09,18.17,18.0,18.03,293300.0
2006-03-17 09:30:00,17.93,18.0,17.78,17.85,1868700.0,17.93,18.0,17.78,17.85,1868700.0
2006-03-17 10:00:00,17.86,17.89,17.81,17.81,43800.0,17.86,17.89,17.81,17.81,43800.0
2006-03-17 10:30:00,17.82,17.85,17.8,17.8,60500.0,17.82,17.85,17.8,17.8,60500.0
2006-03-17 11:00:00,17.8,17.84,17.8,17.84,30700.0,17.8,17.84,17.8,17.84,30700.0
2006-03-17 11:30:00,17.84,17.99,17.83,17.99,64400.0,17.84,17.99,17.83,17.99,64400.0
2006-03-17 12:00:00,17.99,18.05,17.98,18.0,73500.0,17.99,18.05,17.98,18.0,73500.0
2006-03-17 12:30:00,18.0,18.01,17.98,18.0,24700.0,18.0,18.01,17.98,18.0,24700.0
2006-03-17 13:00:00,17.99,18.0,17.95,17.97,39300.0,17.99,18.0,17.95,17.97,39300.0
2006-03-17 13:30:00,17.96,18.0,17.94,17.99,85800.0,17.96,18.0,17.94,17.99,85800.0
2006-03-17 14:00:00,17.99,18.0,17.99,18.0,21200.0,17.99,18.0,17.99,18.0,21200.0
2006-03-17 14:30:00,18.0,18.01,17.95,18.0,68000.0,18.0,18.01,17.95,18.0,68000.0
2006-03-17 15:00:00,17.99,18.04,17.97,18.03,259900.0,17.99,18.04,17.97,18.03,259900.0
2006-03-17 15:30:00,18.03,18.12,18.02,18.1,251300.0,18.03,18.12,18.02,18.1,251300.0
2006-03-20 09:30:00,18.09,18.11,17.92,17.96,148500.0,18.09,18.11,17.92,17.96,148500.0
2006-03-20 10:00:00,17.97,17.98,17.82,17.95,77800.0,17.97,17.98,17.82,17.95,77800.0
2006-03-20 10:30:00,17.95,18.01,17.94,17.95,52600.0,17.95,18.01,17.94,17.95,52600.0
2006-03-20 11:00:00,17.96,17.97,17.93,17.94,48200.0,17.96,17.97,17.93,17.94,48200.0
2006-03-20 11:30:00,17.95,17.99,17.93,17.98,161200.0,17.95,17.99,17.93,17.98,161200.0
2006-03-20 12:00:00,17.99,18.0,17.94,17.95,72800.0,17.99,18.0,17.94,17.95,72800.0
2006-03-20 12:30:00,17.95,18.05,17.94,18.0,106600.0,17.95,18.05,17.94,18.0,106600.0
2006-03-20 13:00:00,18.01,18.02,17.99,17.99,65100.0,18.01,18.02,17.99,17.99,65100.0
2006-03-20 13:30:00,17.98,18.02,17.98,18.01,80300.0,17.98,18.02,17.98,18.01,80300.0
2006-03-20 14:00:00,18.02,18.07,18.02,18.07,42200.0,18.02,18.07,18.02,18.07,42200.0
2006-03-20 14:30:00,18.06,18.11,18.04,18.1,57200.0,18.06,18.11,18.04,18.1,57200.0
2006-03-20 15:00:00,18.1,18.1,18.05,18.09,53900.0,18.1,18.1,18.05,18.09,53900.0
2006-03-20 15:30:00,18.09,18.12,18.0,18.03,186300.0,18.09,18.12,18.0,18.03,186300.0
2006-03-21 09:30:00,17.97,18.06,17.72,17.8,120900.0,17.97,18.06,17.72,17.8,120900.0
2006-03-21 10:00:00,17.81,17.84,17.78,17.8,64900.0,17.81,17.84,17.78,17.8,64900.0
2006-03-21 10:30:00,17.81,17.87,17.8,17.86,29900.0,17.81,17.87,17.8,17.86,29900.0
2006-03-21 11:00:00,17.85,17.95,17.85,17.94,31200.0,17.85,17.95,17.85,17.94,31200.0
2006-03-21 11:30:00,17.95,18.15,17.95,18.12,195800.0,17.95,18.15,17.95,18.12,195800.0
2006-03-21 12:00:00,18.12,18.12,18.03,18.03,52300.0,18.12,18.12,18.03,18.03,52300.0
2006-03-21 12:30:00,18.04,18.1,18.03,18.04,66700.0,18.04,18.1,18.03,18.04,66700.0
2006-03-21 13:00:00,18.03,18.04,17.98,18.03,260500.0,18.03,18.04,17.98,18.03,260500.0
2006-03-21 13:30:00,18.03,18.03,17.97,18.01,205300.0,18.03,18.03,17.97,18.01,205300.0
2006-03-21 14:00:00,18.01,18.04,17.86,17.89,138300.0,18.01,18.04,17.86,17.89,138300.0
2006-03-21 14:30:00,17.88,17.93,17.85,17.88,102700.0,17.88,17.93,17.85,17.88,102700.0
2006-03-21 15:00:00,17.88,17.88,17.74,17.77,198100.0,17.88,17.88,17.74,17.77,198100.0
2006-03-21 15:30:00,17.78,17.95,17.76,17.83,592900.0,17.78,17.95,17.76,17.83,592900.0
2006-03-22 09:30:00,17.72,17.8,17.65,17.75,105800.0,17.72,17.8,17.65,17.75,105800.0
2006-03-22 10:00:00,17.73,17.74,17.58,17.59,188800.0,17.73,17.74,17.58,17.59,188800.0
2006-03-22 10:30:00,17.6,17.67,17.47,17.67,168200.0,17.6,17.67,17.47,17.67,168200.0
2006-03-22 11:00:00,17.68,17.8,17.55,17.72,166800.0,17.68,17.8,17.55,17.72,166800.0
2006-03-22 11:30:00,17.72,17.81,17.68,17.78,44200.0,17.72,17.81,17.68,17.78,44200.0
2006-03-22 12:00:00,17.78,17.96,17.78,17.95,75900.0,17.78,17.96,17.78,17.95,75900.0
2006-03-22 12:30:00,17.97,18.13,17.95,18.05,528600.0,17.97,18.13,17.95,18.05,528600.0
2006-03-22 13:00:00,18.01,18.06,18.0,18.02,58800.0,18.01,18.06,18.0,18.02,58800.0
2006-03-22 13:30:00,18.02,18.12,18.0,18.11,87600.0,18.02,18.12,18.0,18.11,87600.0
2006-03-22 14:00:00,18.1,18.14,17.98,17.98,197000.0,18.1,18.14,17.98,17.98,197000.0
2006-03-22 14:30:00,17.98,18.0,17.9,18.0,88100.0,17.98,18.0,17.9,18.0,88100.0
2006-03-22 15:00:00,17.99,18.0,17.91,17.93,77400.0,17.99,18.0,17.91,17.93,77400.0
2006-03-22 15:30:00,17.94,18.0,17.94,17.97,89200.0,17.94,18.0,17.94,17.97,89200.0
2006-03-23 09:30:00,17.99,17.99,17.74,17.92,102000.0,17.99,17.99,17.74,17.92,102000.0
2006-03-23 10:00:00,17.93,17.93,17.75,17.91,249400.0,17.93,17.93,17.75,17.91,249400.0
2006-03-23 10:30:00,17.9,17.96,17.85,17.93,564000.0,17.9,17.96,17.85,17.93,564000.0
2006-03-23 11:00:00,17.93,18.0,17.91,17.99,70000.0,17.93,18.0,17.91,17.99,70000.0
2006-03-23 11:30:00,17.99,18.0,17.95,17.99,85200.0,17.99,18.0,17.95,17.99,85200.0
2006-03-23 12:00:00,17.98,18.05,17.98,18.01,85500.0,17.98,18.05,17.98,18.01,85500.0
2006-03-23 12:30:00,18.01,18.16,18.0,18.13,116700.0,18.01,18.16,18.0,18.13,116700.0
2006-03-23 13:00:00,18.13,18.17,18.03,18.04,54300.0,18.13,18.17,18.03,18.04,54300.0
2006-03-23 13:30:00,18.04,18.09,18.03,18.09,45800.0,18.04,18.09,18.03,18.09,45800.0
2006-03-23 14:00:00,18.09,18.1,17.98,18.07,118100.0,18.09,18.1,17.98,18.07,118100.0
2006-03-23 14:30:00,18.07,18.07,17.99,18.02,85000.0,18.07,18.07,17.99,18.02,85000.0
2006-03-23 15:00:00,18.01,18.12,18.0,18.09,84400.0,18.01,18.12,18.0,18.09,84400.0
2006-03-23 15:30:00,18.09,18.12,18.03,18.04,160700.0,18.09,18.12,18.03,18.04,160700.0
2006-03-24 09:30:00,17.99,18.15,17.95,18.15,119800.0,17.99,18.15,17.95,18.15,119800.0
2006-03-24 10:00:00,18.15,18.29,18.15,18.29,112200.0,18.15,18.29,18.15,18.29,112200.0
2006-03-24 10:30:00,18.29,18.29,18.19,18.22,82700.0,18.29,18.29,18.19,18.22,82700.0
2006-03-24 11:00:00,18.22,18.22,18.06,18.07,100700.0,18.22,18.22,18.06,18.07,100700.0
2006-03-24 11:30:00,18.08,18.09,18.03,18.09,113400.0,18.08,18.09,18.03,18.09,113400.0
2006-03-24 12:00:00,18.08,18.12,18.08,18.11,48200.0,18.08,18.12,18.08,18.11,48200.0
2006-03-24 12:30:00,18.11,18.11,18.1,18.1,51200.0,18.11,18.11,18.1,18.1,51200.0
2006-03-24 13:00:00,18.1,18.11,17.87,17.88,61200.0,18.1,18.11,17.87,17.88,61200.0
2006-03-24 13:30:00,17.88,17.91,17.88,17.9,67000.0,17.88,17.91,17.88,17.9,67000.0
2006-03-24 14:00:00,17.9,17.91,17.87,17.91,59000.0,17.9,17.91,17.87,17.91,59000.0
2006-03-24 14:30:00,17.91,17.93,17.9,17.93,45400.0,17.91,17.93,17.9,17.93,45400.0
2006-03-24 15:00:00,17.93,17.93,17.88,17.91,69800.0,17.93,17.93,17.88,17.91,69800.0
2006-03-24 15:30:00,17.91,18.0,17.9,17.98,190000.0,17.91,18.0,17.9,17.98,190000.0
2006-03-27 09:30:00,18.02,18.2,17.91,18.13,83900.0,18.02,18.2,17.91,18.13,83900.0
2006-03-27 10:00:00,18.13,18.13,18.05,18.12,90300.0,18.13,18.13,18.05,18.12,90300.0
2006-03-27 10:30:00,18.13,18.13,18.05,18.06,168200.0,18.13,18.13,18.05,18.06,168200.0
2006-03-27 11:00:00,18.07,18.08,18.02,18.05,35500.0,18.07,18.08,18.02,18.05,35500.0
2006-03-27 11:30:00,18.05,18.08,18.04,18.06,27300.0,18.05,18.08,18.04,18.06,27300.0
2006-03-27 12:00:00,18.05,18.07,18.04,18.06,159800.0,18.05,18.07,18.04,18.06,159800.0
2006-03-27 12:30:00,18.06,18.07,18.05,18.05,55900.0,18.06,18.07,18.05,18.05,55900.0
2006-03-27 13:00:00,18.06,18.06,18.0,18.03,125500.0,18.06,18.06,18.0,18.03,125500.0
2006-03-27 13:30:00,18.03,18.03,18.0,18.02,55800.0,18.03,18.03,18.0,18.02,55800.0
2006-03-27 14:00:00,18.02,18.02,17.98,18.0,114900.0,18.02,18.02,17.98,18.0,114900.0
2006-03-27 14:30:00,18.02,18.02,18.0,18.0,297400.0,18.02,18.02,18.0,18.0,297400.0
2006-03-27 15:00:00,18.0,18.02,17.94,17.95,140000.0,18.0,18.02,17.94,17.95,140000.0
2006-03-27 15:30:00,17.95,17.98,17.92,17.97,102900.0,17.95,17.98,17.92,17.97,102900.0
2006-03-28 09:30:00,18.04,18.06,17.79,17.91,78200.0,18.04,18.06,17.79,17.91,78200.0
2006-03-28 10:00:00,17.92,17.92,17.85,17.88,47100.0,17.92,17.92,17.85,17.88,47100.0
2006-03-28 10:30:00,17.88,17.91,17.83,17.83,48800.0,17.88,17.91,17.83,17.83,48800.0
2006-03-28 11:00:00,17.84,17.87,17.81,17.84,37600.0,17.84,17.87,17.81,17.84,37600.0
2006-03-28 11:30:00,17.83,17.9,17.82,17.86,47200.0,17.83,17.9,17.82,17.86,47200.0
2006-03-28 12:00:00,17.86,17.96,17.86,17.96,96300.0,17.86,17.96,17.86,17.96,96300.0
2006-03-28 12:30:00,17.95,18.01,17.94,18.01,136900.0,17.95,18.01,17.94,18.01,136900.0
2006-03-28 13:00:00,18.01,18.02,18.0,18.01,21300.0,18.01,18.02,18.0,18.01,21300.0
2006-03-28 13:30:00,18.0,18.02,17.99,18.01,123200.0,18.0,18.02,17.99,18.01,123200.0
2006-03-28 14:00:00,18.0,18.03,17.99,18.0,58200.0,18.0,18.03,17.99,18.0,58200.0
2006-03-28 14:30:00,18.0,18.01,17.93,18.0,95300.0,18.0,18.01,17.93,18.0,95300.0
2006-03-28 15:00:00,18.0,18.0,17.94,17.99,82700.0,18.0,18.0,17.94,17.99,82700.0
2006-03-28 15:30:00,17.98,18.02,17.98,18.0,151400.0,17.98,18.02,17.98,18.0,151400.0
2006-03-29 09:30:00,17.97,18.1,17.94,18.06,82700.0,17.97,18.1,17.94,18.06,82700.0
2006-03-29 10:00:00,18.06,18.23,18.03,18.2,64100.0,18.06,18.23,18.03,18.2,64100.0
2006-03-29 10:30:00,18.2,18.22,18.07,18.11,100800.0,18.2,18.22,18.07,18.11,100800.0
2006-03-29 11:00:00,18.1,18.15,18.09,18.11,167500.0,18.1,18.15,18.09,18.11,167500.0
2006-03-29 11:30:00,18.11,18.2,18.1,18.17,83200.0,18.11,18.2,18.1,18.17,83200.0
2006-03-29 12:00:00,18.16,18.18,18.13,18.15,52900.0,18.16,18.18,18.13,18.15,52900.0
2006-03-29 12:30:00,18.15,18.18,18.14,18.17,32100.0,18.15,18.18,18.14,18.17,32100.0
2006-03-29 13:00:00,18.17,18.26,18.14,18.21,124600.0,18.17,18.26,18.14,18.21,124600.0
2006-03-29 13:30:00,18.22,18.25,18.2,18.25,58500.0,18.22,18.25,18.2,18.25,58500.0
2006-03-29 14:00:00,18.23,18.35,18.23,18.26,85100.0,18.23,18.35,18.23,18.26,85100.0
2006-03-29 14:30:00,18.26,18.27,18.21,18.25,122200.0,18.26,18.27,18.21,18.25,122200.0
2006-03-29 15:00:00,18.25,18.32,18.24,18.31,93400.0,18.25,18.32,18.24,18.31,93400.0
2006-03-29 15:30:00,18.32,18.36,18.31,18.36,183600.0,18.32,18.36,18.31,18.36,183600.0
2006-03-30 09:30:00,18.33,18.39,18.25,18.3,96700.0,18.33,18.39,18.25,18.3,96700.0
2006-03-30 10:00:00,18.28,18.38,18.25,18.3,154000.0,18.28,18.38,18.25,18.3,154000.0
2006-03-30 10:30:00,18.29,18.33,18.22,18.3,111700.0,18.29,18.33,18.22,18.3,111700.0
2006-03-30 11:00:00,18.3,18.38,18.3,18.37,89400.0,18.3,18.38,18.3,18.37,89400.0
2006-03-30 11:30:00,18.37,18.39,18.33,18.36,43300.0,18.37,18.39,18.33,18.36,43300.0
2006-03-30 12:00:00,18.37,18.4,18.37,18.4,35100.0,18.37,18.4,18.37,18.4,35100.0
2006-03-30 12:30:00,18.4,18.4,18.34,18.37,42400.0,18.4,18.4,18.34,18.37,42400.0
2006-03-30 13:00:00,18.37,18.38,18.25,18.31,33300.0,18.37,18.38,18.25,18.31,33300.0
2006-03-30 13:30:00,18.3,18.36,18.24,18.34,92100.0,18.3,18.36,18.24,18.34,92100.0
2006-03-30 14:00:00,18.35,18.43,18.34,18.42,94900.0,18.35,18.43,18.34,18.42,94900.0
2006-03-30 14:30:00,18.43,18.47,18.42,18.46,102000.0,18.43,18.47,18.42,18.46,102000.0
2006-03-30 15:00:00,18.46,18.48,18.43,18.48,67100.0,18.46,18.48,18.43,18.48,67100.0
2006-03-30 15:30:00,18.48,18.5,18.44,18.5,263200.0,18.48,18.5,18.44,18.5,263200.0
2006-03-31 09:30:00,18.5,18.55,18.35,18.47,64000.0,18.5,18.55,18.35,18.47,64000.0
2006-03-31 10:00:00,18.47,18.5,18.45,18.46,59600.0,18.47,18.5,18.45,18.46,59600.0
2006-03-31 10:30:00,18.47,18.48,18.45,18.47,36800.0,18.47,18.48,18.45,18.47,36800.0
2006-03-31 11:00:00,18.47,18.48,18.44,18.45,35100.0,18.47,18.48,18.44,18.45,35100.0
2006-03-31 11:30:00,18.46,18.46,18.4,18.42,56000.0,18.46,18.46,18.4,18.42,56000.0
2006-03-31 12:00:00,18.42,18.46,18.41,18.45,20800.0,18.42,18.46,18.41,18.45,20800.0
2006-03-31 12:30:00,18.44,18.5,18.44,18.46,31200.0,18.44,18.5,18.44,18.46,31200.0
2006-03-31 13:00:00,18.45,18.49,18.45,18.45,192900.0,18.45,18.49,18.45,18.45,192900.0
2006-03-31 13:30:00,18.45,18.46,18.4,18.43,60000.0,18.45,18.46,18.4,18.43,60000.0
2006-03-31 14:00:00,18.42,18.47,18.42,18.45,34800.0,18.42,18.47,18.42,18.45,34800.0
2006-03-31 14:30:00,18.46,18.56,18.45,18.49,161500.0,18.46,18.56,18.45,18.49,161500.0
2006-03-31 15:00:00,18.49,18.5,18.45,18.45,57700.0,18.49,18.5,18.45,18.45,57700.0
2006-03-31 15:30:00,18.45,18.5,18.45,18.49,221800.0,18.45,18.5,18.45,18.49,221800.0
2006-04-03 09:30:00,18.45,18.47,18.27,18.43,91700.0,18.45,18.47,18.27,18.43,91700.0
2006-04-03 10:00:00,18.43,18.5,18.39,18.5,103900.0,18.43,18.5,18.39,18.5,103900.0
2006-04-03 10:30:00,18.5,18.5,18.43,18.45,77900.0,18.5,18.5,18.43,18.45,77900.0
2006-04-03 11:00:00,18.45,18.5,18.41,18.49,66900.0,18.45,18.5,18.41,18.49,66900.0
2006-04-03 11:30:00,18.5,18.54,18.49,18.5,99700.0,18.5,18.54,18.49,18.5,99700.0
2006-04-03 12:00:00,18.51,18.52,18.49,18.49,90500.0,18.51,18.52,18.49,18.49,90500.0
2006-04-03 12:30:00,18.5,18.5,18.49,18.5,59400.0,18.5,18.5,18.49,18.5,59400.0
2006-04-03 13:00:00,18.5,18.5,18.47,18.5,72900.0,18.5,18.5,18.47,18.5,72900.0
2006-04-03 13:30:00,18.5,18.5,18.49,18.5,74900.0,18.5,18.5,18.49,18.5,74900.0
2006-04-03 14:00:00,18.5,18.53,18.47,18.47,246600.0,18.5,18.53,18.47,18.47,246600.0
2006-04-03 14:30:00,18.47,18.48,18.4,18.46,165200.0,18.47,18.48,18.4,18.46,165200.0
2006-04-03 15:00:00,18.46,18.49,18.46,18.47,180700.0,18.46,18.49,18.46,18.47,180700.0
2006-04-03 15:30:00,18.46,18.52,18.44,18.51,378000.0,18.46,18.52,18.44,18.51,378000.0
2006-04-04 09:30:00,18.56,18.61,18.47,18.6,75200.0,18.56,18.61,18.47,18.6,75200.0
2006-04-04 10:00:00,18.61,18.7,18.53,18.53,132600.0,18.61,18.7,18.53,18.53,132600.0
2006-04-04 10:30:00,18.54,18.57,18.52,18.55,90700.0,18.54,18.57,18.52,18.55,90700.0
2006-04-04 11:00:00,18.55,18.55,18.34,18.43,224400.0,18.55,18.55,18.34,18.43,224400.0
2006-04-04 11:30:00,18.42,18.5,18.39,18.49,60300.0,18.42,18.5,18.39,18.49,60300.0
2006-04-04 12:00:00,18.49,18.54,18.48,18.5,103000.0,18.49,18.54,18.48,18.5,103000.0
2006-04-04 12:30:00,18.49,18.57,18.47,18.57,161000.0,18.49,18.57,18.47,18.57,161000.0
2006-04-04 13:00:00,18.57,18.59,18.44,18.45,149800.0,18.57,18.59,18.44,18.45,149800.0
2006-04-04 13:30:00,18.46,18.5,18.46,18.48,46100.0,18.46,18.5,18.46,18.48,46100.0
2006-04-04 14:00:00,18.48,18.58,18.45,18.48,102200.0,18.48,18.58,18.45,18.48,102200.0
2006-04-04 14:30:00,18.49,18.5,18.43,18.46,101400.0,18.49,18.5,18.43,18.46,101400.0
2006-04-04 15:00:00,18.45,18.47,18.4,18.45,106500.0,18.45,18.47,18.4,18.45,106500.0
2006-04-04 15:30:00,18.45,18.51,18.44,18.5,210100.0,18.45,18.51,18.44,18.5,210100.0
2006-04-05 09:30:00,18.43,18.55,18.31,18.51,74900.0,18.43,18.55,18.31,18.51,74900.0
2006-04-05 10:00:00,18.5,18.55,18.47,18.48,41200.0,18.5,18.55,18.47,18.48,41200.0
2006-04-05 10:30:00,18.48,18.64,18.47,18.52,178500.0,18.48,18.64,18.47,18.52,178500.0
2006-04-05 11:00:00,18.52,18.53,18.42,18.5,77400.0,18.52,18.53,18.42,18.5,77400.0
2006-04-05 11:30:00,18.5,18.55,18.4,18.52,67400.0,18.5,18.55,18.4,18.52,67400.0
2006-04-05 12:00:00,18.52,18.58,18.5,18.5,44800.0,18.52,18.58,18.5,18.5,44800.0
2006-04-05 12:30:00,18.52,18.56,18.5,18.54,91200.0,18.52,18.56,18.5,18.54,91200.0
2006-04-05 13:00:00,18.55,18.59,18.55,18.56,58700.0,18.55,18.59,18.55,18.56,58700.0
2006-04-05 13:30:00,18.55,18.56,18.52,18.55,85900.0,18.55,18.56,18.52,18.55,85900.0
2006-04-05 14:00:00,18.56,18.56,18.54,18.55,70900.0,18.56,18.56,18.54,18.55,70900.0
2006-04-05 14:30:00,18.56,18.57,18.52,18.55,176300.0,18.56,18.57,18.52,18.55,176300.0
2006-04-05 15:00:00,18.56,18.6,18.53,18.59,143800.0,18.56,18.6,18.53,18.59,143800.0
2006-04-05 15:30:00,18.59,18.62,18.55,18.59,183300.0,18.59,18.62,18.55,18.59,183300.0
2006-04-06 09:30:00,18.51,18.56,18.25,18.4,170700.0,18.51,18.56,18.25,18.4,170700.0
2006-04-06 10:00:00,18.4,18.4,18.25,18.32,202300.0,18.4,18.4,18.25,18.32,202300.0
2006-04-06 10:30:00,18.31,18.4,18.23,18.33,99200.0,18.31,18.4,18.23,18.33,99200.0
2006-04-06 11:00:00,18.33,18.4,18.27,18.32,140900.0,18.33,18.4,18.27,18.32,140900.0
2006-04-06 11:30:00,18.32,18.34,18.2,18.23,125700.0,18.32,18.34,18.2,18.23,125700.0
2006-04-06 12:00:00,18.21,18.3,18.19,18.25,80300.0,18.21,18.3,18.19,18.25,80300.0
2006-04-06 12:30:00,18.24,18.32,18.17,18.21,230500.0,18.24,18.32,18.17,18.21,230500.0
2006-04-06 13:00:00,18.22,18.32,18.2,18.31,31800.0,18.22,18.32,18.2,18.31,31800.0
2006-04-06 13:30:00,18.32,18.49,18.31,18.49,56500.0,18.32,18.49,18.31,18.49,56500.0
2006-04-06 14:00:00,18.49,18.52,18.42,18.42,107900.0,18.49,18.52,18.42,18.42,107900.0
2006-04-06 14:30:00,18.42,18.5,18.42,18.47,67100.0,18.42,18.5,18.42,18.47,67100.0
2006-04-06 15:00:00,18.48,18.48,18.39,18.44,122800.0,18.48,18.48,18.39,18.44,122800.0
2006-04-06 15:30:00,18.43,18.46,18.39,18.4,158400.0,18.43,18.46,18.39,18.4,158400.0
2006-04-07 09:30:00,18.51,18.59,18.38,18.58,76400.0,18.51,18.59,18.38,18.58,76400.0
2006-04-07 10:00:00,18.57,18.59,18.4,18.4,69900.0,18.57,18.59,18.4,18.4,69900.0
2006-04-07 10:30:00,18.41,18.49,18.25,18.33,131100.0,18.41,18.49,18.25,18.33,131100.0
2006-04-07 11:00:00,18.34,18.4,18.3,18.3,244300.0,18.34,18.4,18.3,18.3,244300.0
2006-04-07 11:30:00,18.3,18.34,18.2,18.23,61400.0,18.3,18.34,18.2,18.23,61400.0
2006-04-07 12:00:00,18.23,18.44,18.22,18.4,109500.0,18.23,18.44,18.22,18.4,109500.0
2006-04-07 12:30:00,18.4,18.42,18.35,18.4,43800.0,18.4,18.42,18.35,18.4,43800.0
2006-04-07 13:00:00,18.41,18.45,18.36,18.43,61200.0,18.41,18.45,18.36,18.43,61200.0
2006-04-07 13:30:00,18.43,18.43,18.36,18.41,51500.0,18.43,18.43,18.36,18.41,51500.0
2006-04-07 14:00:00,18.41,18.43,18.36,18.4,41500.0,18.41,18.43,18.36,18.4,41500.0
2006-04-07 14:30:00,18.4,18.43,18.37,18.37,159800.0,18.4,18.43,18.37,18.37,159800.0
2006-04-07 15:00:00,18.37,18.4,18.32,18.34,128200.0,18.37,18.4,18.32,18.34,128200.0
2006-04-07 15:30:00,18.35,18.4,18.33,18.34,190900.0,18.35,18.4,18.33,18.34,190900.0
2006-04-10 09:30:00,18.36,18.43,18.27,18.28,50300.0,18.36,18.43,18.27,18.28,50300.0
2006-04-10 10:00:00,18.28,18.32,18.18,18.22,87400.0,18.28,18.32,18.18,18.22,87400.0
2006-04-10 10:30:00,18.22,18.28,18.17,18.24,133700.0,18.22,18.28,18.17,18.24,133700.0
2006-04-10 11:00:00,18.23,18.25,18.18,18.25,99000.0,18.23,18.25,18.18,18.25,99000.0
2006-04-10 11:30:00,18.25,18.28,18.24,18.28,53700.0,18.25,18.28,18.24,18.28,53700.0
2006-04-10 12:00:00,18.27,18.28,18.23,18.27,60700.0,18.27,18.28,18.23,18.27,60700.0
2006-04-10 12:30:00,18.26,18.28,18.23,18.27,73200.0,18.26,18.28,18.23,18.27,73200.0
2006-04-10 13:00:00,18.28,18.28,18.25,18.28,60600.0,18.28,18.28,18.25,18.28,60600.0
2006-04-10 13:30:00,18.27,18.28,18.23,18.27,63300.0,18.27,18.28,18.23,18.27,63300.0
2006-04-10 14:00:00,18.26,18.28,18.25,18.25,49900.0,18.26,18.28,18.25,18.25,49900.0
2006-04-10 14:30:00,18.25,18.28,18.23,18.26,25800.0,18.25,18.28,18.23,18.26,25800.0
2006-04-10 15:00:00,18.26,18.28,18.23,18.25,42100.0,18.26,18.28,18.23,18.25,42100.0
2006-04-10 15:30:00,18.25,18.29,18.21,18.24,94600.0,18.25,18.29,18.21,18.24,94600.0
2006-04-11 09:30:00,18.35,18.44,18.21,18.31,45300.0,18.35,18.44,18.21,18.31,45300.0
2006-04-11 10:00:00,18.3,18.33,18.19,18.2,48900.0,18.3,18.33,18.19,18.2,48900.0
2006-04-11 10:30:00,18.2,18.22,18.07,18.17,82800.0,18.2,18.22,18.07,18.17,82800.0
2006-04-11 11:00:00,18.17,18.23,18.07,18.17,139700.0,18.17,18.23,18.07,18.17,139700.0
2006-04-11 11:30:00,18.17,18.2,18.07,18.15,87500.0,18.17,18.2,18.07,18.15,87500.0
2006-04-11 12:00:00,18.14,18.2,17.99,18.04,115700.0,18.14,18.2,17.99,18.04,115700.0
2006-04-11 12:30:00,18.04,18.15,18.04,18.12,56300.0,18.04,18.15,18.04,18.12,56300.0
2006-04-11 13:00:00,18.12,18.15,17.98,18.05,109600.0,18.12,18.15,17.98,18.05,109600.0
2006-04-11 13:30:00,18.04,18.05,17.97,17.98,68700.0,18.04,18.05,17.97,17.98,68700.0
2006-04-11 14:00:00,17.97,18.08,17.97,17.99,60000.0,17.97,18.08,17.97,17.99,60000.0
2006-04-11 14:30:00,18.0,18.1,17.98,18.09,48100.0,18.0,18.1,17.98,18.09,48100.0
2006-04-11 15:00:00,18.09,18.1,18.03,18.09,64900.0,18.09,18.1,18.03,18.09,64900.0
2006-04-11 15:30:00,18.08,18.2,18.08,18.15,220600.0,18.08,18.2,18.08,18.15,220600.0
2006-04-12 09:30:00,18.21,18.22,18.1,18.16,45100.0,18.21,18.22,18.1,18.16,45100.0
2006-04-12 10:00:00,18.16,18.16,18.05,18.13,42000.0,18.16,18.16,18.05,18.13,42000.0
2006-04-12 10:30:00,18.12,18.12,17.98,18.1,96500.0,18.12,18.12,17.98,18.1,96500.0
2006-04-12 11:00:00,18.11,18.14,18.09,18.11,54100.0,18.11,18.14,18.09,18.11,54100.0
2006-04-12 11:30:00,18.11,18.15,18.11,18.15,51200.0,18.11,18.15,18.11,18.15,51200.0
2006-04-12 12:00:00,18.14,18.14,18.09,18.11,31200.0,18.14,18.14,18.09,18.11,31200.0
2006-04-12 12:30:00,18.1,18.12,18.1,18.12,19100.0,18.1,18.12,18.1,18.12,19100.0
2006-04-12 13:00:00,18.12,18.16,18.11,18.15,15600.0,18.12,18.16,18.11,18.15,15600.0
2006-04-12 13:30:00,18.16,18.16,18.04,18.06,28300.0,18.16,18.16,18.04,18.06,28300.0
2006-04-12 14:00:00,18.07,18.1,18.04,18.09,22700.0,18.07,18.1,18.04,18.09,22700.0
2006-04-12 14:30:00,18.09,18.1,18.03,18.07,45800.0,18.09,18.1,18.03,18.07,45800.0
2006-04-12 15:00:00,18.06,18.13,18.05,18.13,88800.0,18.06,18.13,18.05,18.13,88800.0
2006-04-12 15:30:00,18.12,18.13,18.04,18.04,244200.0,18.12,18.13,18.04,18.04,244200.0
2006-04-13 09:30:00,18.08,18.13,17.91,18.03,44500.0,18.08,18.13,17.91,18.03,44500.0
2006-04-13 10:00:00,18.03,18.15,18.03,18.13,30600.0,18.03,18.15,18.03,18.13,30600.0
2006-04-13 10:30:00,18.13,18.28,18.12,18.27,111900.0,18.13,18.28,18.12,18.27,111900.0
2006-04-13 11:00:00,18.27,18.31,18.25,18.28,135400.0,18.27,18.31,18.25,18.28,135400.0
2006-04-13 11:30:00,18.3,18.4,18.3,18.4,24300.0,18.3,18.4,18.3,18.4,24300.0
2006-04-13 12:00:00,18.4,18.42,18.32,18.32,23300.0,18.4,18.42,18.32,18.32,23300.0
2006-04-13 12:30:00,18.31,18.32,18.17,18.18,31700.0,18.31,18.32,18.17,18.18,31700.0
2006-04-13 13:00:00,18.19,18.28,18.17,18.28,28200.0,18.19,18.28,18.17,18.28,28200.0
2006-04-13 13:30:00,18.26,18.31,18.26,18.3,29300.0,18.26,18.31,18.26,18.3,29300.0
2006-04-13 14:00:00,18.3,18.3,18.24,18.3,58800.0,18.3,18.3,18.24,18.3,58800.0
2006-04-13 14:30:00,18.3,18.3,18.24,18.3,59500.0,18.3,18.3,18.24,18.3,59500.0
2006-04-13 15:00:00,18.3,18.35,18.25,18.29,96300.0,18.3,18.35,18.25,18.29,96300.0
2006-04-13 15:30:00,18.3,18.32,18.25,18.26,192300.0,18.3,18.32,18.25,18.26,192300.0
2006-04-17 09:30:00,18.21,18.21,18.0,18.1,55900.0,18.21,18.21,18.0,18.1,55900.0
2006-04-17 10:00:00,18.1,18.18,18.1,18.17,47000.0,18.1,18.18,18.1,18.17,47000.0
2006-04-17 10:30:00,18.17,18.19,18.0,18.16,41800.0,18.17,18.19,18.0,18.16,41800.0
2006-04-17 11:00:00,18.17,18.25,18.17,18.2,20900.0,18.17,18.25,18.17,18.2,20900.0
2006-04-17 11:30:00,18.2,18.2,18.16,18.17,15100.0,18.2,18.2,18.16,18.17,15100.0
2006-04-17 12:00:00,18.19,18.23,18.1,18.1,48100.0,18.19,18.23,18.1,18.1,48100.0
2006-04-17 12:30:00,18.1,18.13,17.98,18.03,66000.0,18.1,18.13,17.98,18.03,66000.0
2006-04-17 13:00:00,18.04,18.07,18.03,18.04,21400.0,18.04,18.07,18.03,18.04,21400.0
2006-04-17 13:30:00,18.05,18.06,17.69,17.8,143500.0,18.05,18.06,17.69,17.8,143500.0
2006-04-17 14:00:00,17.79,17.84,17.79,17.83,46600.0,17.79,17.84,17.79,17.83,46600.0
2006-04-17 14:30:00,17.83,17.94,17.83,17.94,41100.0,17.83,17.94,17.83,17.94,41100.0
2006-04-17 15:00:00,17.93,18.03,17.92,18.0,74900.0,17.93,18.03,17.92,18.0,74900.0
2006-04-17 15:30:00,18.0,18.09,17.92,17.97,252400.0,18.0,18.09,17.92,17.97,252400.0
2006-04-18 09:30:00,18.04,18.09,17.89,18.0,28700.0,18.04,18.09,17.89,18.0,28700.0
2006-04-18 10:00:00,17.99,18.06,17.99,18.05,49900.0,17.99,18.06,17.99,18.05,49900.0
2006-04-18 10:30:00,18.05,18.05,17.99,18.04,47400.0,18.05,18.05,17.99,18.04,47400.0
2006-04-18 11:00:00,18.04,18.11,18.02,18.1,75900.0,18.04,18.11,18.02,18.1,75900.0
2006-04-18 11:30:00,18.11,18.16,18.02,18.15,61800.0,18.11,18.16,18.02,18.15,61800.0
2006-04-18 12:00:00,18.15,18.22,18.14,18.22,91800.0,18.15,18.22,18.14,18.22,91800.0
2006-04-18 12:30:00,18.23,18.26,18.17,18.25,109600.0,18.23,18.26,18.17,18.25,109600.0
2006-04-18 13:00:00,18.25,18.27,18.12,18.2,82100.0,18.25,18.27,18.12,18.2,82100.0
2006-04-18 13:30:00,18.2,18.23,18.02,18.07,105700.0,18.2,18.23,18.02,18.07,105700.0
2006-04-18 14:00:00,18.08,18.24,18.08,18.19,88600.0,18.08,18.24,18.08,18.19,88600.0
2006-04-18 14:30:00,18.19,18.2,18.15,18.16,49400.0,18.19,18.2,18.15,18.16,49400.0
2006-04-18 15:00:00,18.16,18.22,18.13,18.16,92100.0,18.16,18.22,18.13,18.16,92100.0
2006-04-18 15:30:00,18.15,18.3,18.13,18.25,117400.0,18.15,18.3,18.13,18.25,117400.0
2006-04-19 09:30:00,18.19,18.25,18.1,18.24,177300.0,18.19,18.25,18.1,18.24,177300.0
2006-04-19 10:00:00,18.24,18.35,18.21,18.34,92200.0,18.24,18.35,18.21,18.34,92200.0
2006-04-19 10:30:00,18.34,18.36,18.26,18.28,178100.0,18.34,18.36,18.26,18.28,178100.0
2006-04-19 11:00:00,18.29,18.32,18.24,18.29,56100.0,18.29,18.32,18.24,18.29,56100.0
2006-04-19 11:30:00,18.27,18.31,18.27,18.3,16600.0,18.27,18.31,18.27,18.3,16600.0
2006-04-19 12:00:00,18.29,18.32,18.28,18.3,70500.0,18.29,18.32,18.28,18.3,70500.0
2006-04-19 12:30:00,18.3,18.31,18.26,18.26,429800.0,18.3,18.31,18.26,18.26,429800.0
2006-04-19 13:00:00,18.27,18.29,18.25,18.28,27500.0,18.27,18.29,18.25,18.28,27500.0
2006-04-19 13:30:00,18.28,18.29,18.25,18.28,26300.0,18.28,18.29,18.25,18.28,26300.0
2006-04-19 14:00:00,18.28,18.31,18.26,18.3,43100.0,18.28,18.31,18.26,18.3,43100.0
2006-04-19 14:30:00,18.3,18.36,18.29,18.34,82700.0,18.3,18.36,18.29,18.34,82700.0
2006-04-19 15:00:00,18.34,18.46,18.34,18.45,91900.0,18.34,18.46,18.34,18.45,91900.0
2006-04-19 15:30:00,18.45,18.5,18.44,18.5,128400.0,18.45,18.5,18.44,18.5,128400.0
2006-04-20 09:30:00,18.44,18.5,18.32,18.47,68500.0,18.44,18.5,18.32,18.47,68500.0
2006-04-20 10:00:00,18.48,18.61,18.45,18.51,94700.0,18.48,18.61,18.45,18.51,94700.0
2006-04-20 10:30:00,18.52,18.52,18.37,18.4,79300.0,18.52,18.52,18.37,18.4,79300.0
2006-04-20 11:00:00,18.4,18.46,18.37,18.42,95000.0,18.4,18.46,18.37,18.42,95000.0
2006-04-20 11:30:00,18.43,18.45,18.4,18.41,57600.0,18.43,18.45,18.4,18.41,57600.0
2006-04-20 12:00:00,18.43,18.5,18.41,18.42,105000.0,18.43,18.5,18.41,18.42,105000.0
2006-04-20 12:30:00,18.41,18.45,18.35,18.45,59500.0,18.41,18.45,18.35,18.45,59500.0
2006-04-20 13:00:00,18.45,18.46,18.33,18.38,270400.0,18.45,18.46,18.33,18.38,270400.0
2006-04-20 13:30:00,18.38,18.46,18.37,18.45,34000.0,18.38,18.46,18.37,18.45,34000.0
2006-04-20 14:00:00,18.45,18.45,18.36,18.39,122000.0,18.45,18.45,18.36,18.39,122000.0
2006-04-20 14:30:00,18.39,18.44,18.35,18.4,109400.0,18.39,18.44,18.35,18.4,109400.0
2006-04-20 15:00:00,18.39,18.42,18.38,18.42,103500.0,18.39,18.42,18.38,18.42,103500.0
2006-04-20 15:30:00,18.42,18.45,18.39,18.41,155700.0,18.42,18.45,18.39,18.41,155700.0
2006-04-21 09:30:00,18.47,18.57,18.39,18.49,242600.0,18.47,18.57,18.39,18.49,242600.0
2006-04-21 10:00:00,18.49,18.6,18.42,18.42,56100.0,18.49,18.6,18.42,18.42,56100.0
2006-04-21 10:30:00,18.42,18.51,18.42,18.45,96600.0,18.42,18.51,18.42,18.45,96600.0
2006-04-21 11:00:00,18.45,18.5,18.44,18.48,53500.0,18.45,18.5,18.44,18.48,53500.0
2006-04-21 11:30:00,18.49,18.52,18.46,18.48,56200.0,18.49,18.52,18.46,18.48,56200.0
2006-04-21 12:00:00,18.48,18.5,18.46,18.5,36200.0,18.48,18.5,18.46,18.5,36200.0
2006-04-21 12:30:00,18.49,18.5,18.48,18.5,16500.0,18.49,18.5,18.48,18.5,16500.0
2006-04-21 13:00:00,18.5,18.5,18.49,18.5,18300.0,18.5,18.5,18.49,18.5,18300.0
2006-04-21 13:30:00,18.49,18.5,18.44,18.45,91000.0,18.49,18.5,18.44,18.45,91000.0
2006-04-21 14:00:00,18.46,18.47,18.33,18.35,159000.0,18.46,18.47,18.33,18.35,159000.0
2006-04-21 14:30:00,18.34,18.37,18.25,18.36,95800.0,18.34,18.37,18.25,18.36,95800.0
2006-04-21 15:00:00,18.37,18.4,18.28,18.4,125800.0,18.37,18.4,18.28,18.4,125800.0
2006-04-21 15:30:00,18.41,18.43,18.39,18.41,149700.0,18.41,18.43,18.39,18.41,149700.0
2006-04-24 09:30:00,18.38,18.42,18.25,18.27,111200.0,18.38,18.42,18.25,18.27,111200.0
2006-04-24 10:00:00,18.26,18.3,18.2,18.21,111500.0,18.26,18.3,18.2,18.21,111500.0
2006-04-24 10:30:00,18.19,18.2,18.17,18.17,54300.0,18.19,18.2,18.17,18.17,54300.0
2006-04-24 11:00:00,18.16,18.21,18.08,18.13,97800.0,18.16,18.21,18.08,18.13,97800.0
2006-04-24 11:30:00,18.12,18.16,18.09,18.12,96700.0,18.12,18.16,18.09,18.12,96700.0
2006-04-24 12:00:00,18.12,18.15,18.06,18.08,102200.0,18.12,18.15,18.06,18.08,102200.0
2006-04-24 12:30:00,18.08,18.15,18.08,18.14,88000.0,18.08,18.15,18.08,18.14,88000.0
2006-04-24 13:00:00,18.15,18.16,18.13,18.15,72500.0,18.15,18.16,18.13,18.15,72500.0
2006-04-24 13:30:00,18.16,18.17,18.14,18.15,50800.0,18.16,18.17,18.14,18.15,50800.0
2006-04-24 14:00:00,18.15,18.17,18.14,18.15,99200.0,18.15,18.17,18.14,18.15,99200.0
2006-04-24 14:30:00,18.15,18.16,18.13,18.16,88300.0,18.15,18.16,18.13,18.16,88300.0
2006-04-24 15:00:00,18.15,18.33,18.15,18.3,152400.0,18.15,18.33,18.15,18.3,152400.0
2006-04-24 15:30:00,18.3,18.33,18.28,18.31,122900.0,18.3,18.33,18.28,18.31,122900.0
2006-04-25 09:30:00,18.25,18.41,18.05,18.18,135500.0,18.25,18.41,18.05,18.18,135500.0
2006-04-25 10:00:00,18.19,18.2,18.1,18.15,106700.0,18.19,18.2,18.1,18.15,106700.0
2006-04-25 10:30:00,18.14,18.15,18.07,18.07,123900.0,18.14,18.15,18.07,18.07,123900.0
2006-04-25 11:00:00,18.07,18.1,18.0,18.02,77400.0,18.07,18.1,18.0,18.02,77400.0
2006-04-25 11:30:00,18.02,18.05,17.95,17.98,115700.0,18.02,18.05,17.95,17.98,115700.0
2006-04-25 12:00:00,17.97,18.0,17.93,17.99,93000.0,17.97,18.0,17.93,17.99,93000.0
2006-04-25 12:30:00,17.99,18.04,17.99,18.02,102800.0,17.99,18.04,17.99,18.02,102800.0
2006-04-25 13:00:00,18.03,18.03,17.99,18.0,98800.0,18.03,18.03,17.99,18.0,98800.0
2006-04-25 13:30:00,18.01,18.08,18.01,18.07,109900.0,18.01,18.08,18.01,18.07,109900.0
2006-04-25 14:00:00,18.06,18.09,18.03,18.05,228800.0,18.06,18.09,18.03,18.05,228800.0
2006-04-25 14:30:00,18.06,18.06,18.03,18.04,107700.0,18.06,18.06,18.03,18.04,107700.0
2006-04-25 15:00:00,18.05,18.06,18.02,18.04,204300.0,18.05,18.06,18.02,18.04,204300.0
2006-04-25 15:30:00,18.04,18.19,18.04,18.13,252400.0,18.04,18.19,18.04,18.13,252400.0
2006-04-26 09:30:00,18.21,18.44,18.1,18.27,87300.0,18.21,18.44,18.1,18.27,87300.0
2006-04-26 10:00:00,18.27,18.29,18.22,18.23,64100.0,18.27,18.29,18.22,18.23,64100.0
2006-04-26 10:30:00,18.23,18.3,17.97,17.97,195000.0,18.23,18.3,17.97,17.97,195000.0
2006-04-26 11:00:00,17.97,18.04,17.92,17.96,93000.0,17.97,18.04,17.92,17.96,93000.0
2006-04-26 11:30:00,17.97,18.03,17.95,18.01,62000.0,17.97,18.03,17.95,18.01,62000.0
2006-04-26 12:00:00,18.0,18.28,18.0,18.26,104000.0,18.0,18.28,18.0,18.26,104000.0
2006-04-26 12:30:00,18.26,18.33,18.08,18.18,290700.0,18.26,18.33,18.08,18.18,290700.0
2006-04-26 13:00:00,18.16,18.19,18.14,18.16,317400.0,18.16,18.19,18.14,18.16,317400.0
2006-04-26 13:30:00,18.16,18.19,18.15,18.19,34700.0,18.16,18.19,18.15,18.19,34700.0
2006-04-26 14:00:00,18.19,18.2,18.12,18.17,48400.0,18.19,18.2,18.12,18.17,48400.0
2006-04-26 14:30:00,18.17,18.27,18.13,18.14,110700.0,18.17,18.27,18.13,18.14,110700.0
2006-04-26 15:00:00,18.14,18.25,18.09,18.24,140100.0,18.14,18.25,18.09,18.24,140100.0
2006-04-26 15:30:00,18.23,18.3,18.21,18.24,228400.0,18.23,18.3,18.21,18.24,228400.0
2006-04-27 09:30:00,18.17,18.3,17.96,18.18,68100.0,18.17,18.3,17.96,18.18,68100.0
2006-04-27 10:00:00,18.18,18.59,18.18,18.37,152600.0,18.18,18.59,18.18,18.37,152600.0
2006-04-27 10:30:00,18.36,18.54,18.3,18.53,116300.0,18.36,18.54,18.3,18.53,116300.0
2006-04-27 11:00:00,18.53,18.75,18.52,18.64,600800.0,18.53,18.75,18.52,18.64,600800.0
2006-04-27 11:30:00,18.65,18.69,18.58,18.68,304900.0,18.65,18.69,18.58,18.68,304900.0
2006-04-27 12:00:00,18.68,18.86,18.65,18.84,272800.0,18.68,18.86,18.65,18.84,272800.0
2006-04-27 12:30:00,18.86,18.86,18.71,18.85,110100.0,18.86,18.86,18.71,18.85,110100.0
2006-04-27 13:00:00,18.84,18.86,18.77,18.83,136000.0,18.84,18.86,18.77,18.83,136000.0
2006-04-27 13:30:00,18.84,18.85,18.77,18.84,118000.0,18.84,18.85,18.77,18.84,118000.0
2006-04-27 14:00:00,18.84,18.84,18.73,18.73,183600.0,18.84,18.84,18.73,18.73,183600.0
2006-04-27 14:30:00,18.73,18.92,18.73,18.91,184800.0,18.73,18.92,18.73,18.91,184800.0
2006-04-27 15:00:00,18.9,18.92,18.65,18.71,295100.0,18.9,18.92,18.65,18.71,295100.0
2006-04-27 15:30:00,18.71,18.79,18.66,18.75,384700.0,18.71,18.79,18.66,18.75,384700.0
2006-04-28 09:30:00,18.81,18.88,18.39,18.84,183200.0,18.81,18.88,18.39,18.84,183200.0
2006-04-28 10:00:00,18.84,18.95,18.81,18.9,142100.0,18.84,18.95,18.81,18.9,142100.0
2006-04-28 10:30:00,18.89,18.98,18.76,18.83,123600.0,18.89,18.98,18.76,18.83,123600.0
2006-04-28 11:00:00,18.84,18.98,18.79,18.93,324600.0,18.84,18.98,18.79,18.93,324600.0
2006-04-28 11:30:00,18.92,18.95,18.8,18.85,119100.0,18.92,18.95,18.8,18.85,119100.0
2006-04-28 12:00:00,18.86,18.91,18.8,18.9,80600.0,18.86,18.91,18.8,18.9,80600.0
2006-04-28 12:30:00,18.9,18.9,18.8,18.83,55400.0,18.9,18.9,18.8,18.83,55400.0
2006-04-28 13:00:00,18.83,18.9,18.79,18.82,95200.0,18.83,18.9,18.79,18.82,95200.0
2006-04-28 13:30:00,18.83,18.85,18.8,18.81,65900.0,18.83,18.85,18.8,18.81,65900.0
2006-04-28 14:00:00,18.82,18.86,18.81,18.86,60500.0,18.82,18.86,18.81,18.86,60500.0
2006-04-28 14:30:00,18.86,18.9,18.83,18.87,79300.0,18.86,18.9,18.83,18.87,79300.0
2006-04-28 15:00:00,18.87,18.9,18.8,18.85,372300.0,18.87,18.9,18.8,18.85,372300.0
2006-04-28 15:30:00,18.84,18.96,18.82,18.93,563600.0,18.84,18.96,18.82,18.93,563600.0
2006-05-01 09:30:00,18.84,19.0,18.83,19.0,318000.0,18.84,19.0,18.83,19.0,318000.0
2006-05-01 10:00:00,18.99,19.08,18.91,18.96,166400.0,18.99,19.08,18.91,18.96,166400.0
2006-05-01 10:30:00,18.97,19.01,18.89,18.9,294800.0,18.97,19.01,18.89,18.9,294800.0
2006-05-01 11:00:00,18.9,18.97,18.88,18.89,83900.0,18.9,18.97,18.88,18.89,83900.0
2006-05-01 11:30:00,18.89,18.93,18.84,18.91,126300.0,18.89,18.93,18.84,18.91,126300.0
2006-05-01 12:00:00,18.9,18.94,18.87,18.9,90700.0,18.9,18.94,18.87,18.9,90700.0
2006-05-01 12:30:00,18.89,18.97,18.89,18.94,58600.0,18.89,18.97,18.89,18.94,58600.0
2006-05-01 13:00:00,18.94,18.94,18.92,18.94,41200.0,18.94,18.94,18.92,18.94,41200.0
2006-05-01 13:30:00,18.93,18.99,18.93,18.97,64800.0,18.93,18.99,18.93,18.97,64800.0
2006-05-01 14:00:00,18.98,19.0,18.92,19.0,102500.0,18.98,19.0,18.92,19.0,102500.0
2006-05-01 14:30:00,19.0,19.02,18.99,19.01,108400.0,19.0,19.02,18.99,19.01,108400.0
2006-05-01 15:00:00,19.01,19.01,18.78,18.82,266600.0,19.01,19.01,18.78,18.82,266600.0
2006-05-01 15:30:00,18.81,18.85,18.63,18.74,296500.0,18.81,18.85,18.63,18.74,296500.0
2006-05-02 09:30:00,18.65,18.89,18.54,18.89,58400.0,18.65,18.89,18.54,18.89,58400.0
2006-05-02 10:00:00,18.89,19.11,18.86,19.08,239100.0,18.89,19.11,18.86,19.08,239100.0
2006-05-02 10:30:00,19.06,19.08,18.97,19.01,60900.0,19.06,19.08,18.97,19.01,60900.0
2006-05-02 11:00:00,19.01,19.05,18.96,19.02,198600.0,19.01,19.05,18.96,19.02,198600.0
2006-05-02 11:30:00,19.02,19.13,19.0,19.12,216300.0,19.02,19.13,19.0,19.12,216300.0
2006-05-02 12:00:00,19.12,19.17,19.07,19.11,121800.0,19.12,19.17,19.07,19.11,121800.0
2006-05-02 12:30:00,19.11,19.13,19.07,19.13,144100.0,19.11,19.13,19.07,19.13,144100.0
2006-05-02 13:00:00,19.12,19.13,19.12,19.13,55900.0,19.12,19.13,19.12,19.13,55900.0
2006-05-02 13:30:00,19.12,19.22,19.12,19.19,393200.0,19.12,19.22,19.12,19.19,393200.0
2006-05-02 14:00:00,19.18,19.24,19.18,19.23,149300.0,19.18,19.24,19.18,19.23,149300.0
2006-05-02 14:30:00,19.23,19.25,19.22,19.24,78600.0,19.23,19.25,19.22,19.24,78600.0
2006-05-02 15:00:00,19.23,19.26,19.23,19.23,228800.0,19.23,19.26,19.23,19.23,228800.0
2006-05-02 15:30:00,19.23,19.35,19.18,19.27,1048700.0,19.23,19.35,19.18,19.27,1048700.0
2006-05-03 09:30:00,19.27,19.31,19.09,19.25,439500.0,19.27,19.31,19.09,19.25,439500.0
2006-05-03 10:00:00,19.25,19.3,19.16,19.16,482100.0,19.25,19.3,19.16,19.16,482100.0
2006-05-03 10:30:00,19.18,19.23,19.16,19.19,203500.0,19.18,19.23,19.16,19.19,203500.0
2006-05-03 11:00:00,19.2,19.22,19.19,19.2,527100.0,19.2,19.22,19.19,19.2,527100.0
2006-05-03 11:30:00,19.2,19.22,19.19,19.21,144900.0,19.2,19.22,19.19,19.21,144900.0
2006-05-03 12:00:00,19.21,19.22,19.2,19.21,164900.0,19.21,19.22,19.2,19.21,164900.0
2006-05-03 12:30:00,19.21,19.22,19.2,19.22,120600.0,19.21,19.22,19.2,19.22,120600.0
2006-05-03 13:00:00,19.22,19.25,19.2,19.21,122700.0,19.22,19.25,19.2,19.21,122700.0
2006-05-03 13:30:00,19.21,19.25,19.21,19.22,201100.0,19.21,19.25,19.21,19.22,201100.0
2006-05-03 14:00:00,19.21,19.24,19.2,19.23,203100.0,19.21,19.24,19.2,19.23,203100.0
2006-05-03 14:30:00,19.24,19.25,19.19,19.22,382500.0,19.24,19.25,19.19,19.22,382500.0
2006-05-03 15:00:00,19.23,19.24,19.19,19.2,203500.0,19.23,19.24,19.19,19.2,203500.0
2006-05-03 15:30:00,19.2,19.23,19.19,19.21,349200.0,19.2,19.23,19.19,19.21,349200.0
2006-05-04 09:30:00,19.09,19.48,19.09,19.48,173100.0,19.09,19.48,19.09,19.48,173100.0
2006-05-04 10:00:00,19.48,19.49,19.39,19.48,237300.0,19.48,19.49,19.39,19.48,237300.0
2006-05-04 10:30:00,19.49,19.52,19.33,19.33,482100.0,19.49,19.52,19.33,19.33,482100.0
2006-05-04 11:00:00,19.33,19.55,19.32,19.5,262400.0,19.33,19.55,19.32,19.5,262400.0
2006-05-04 11:30:00,19.5,19.55,19.42,19.51,132500.0,19.5,19.55,19.42,19.51,132500.0
2006-05-04 12:00:00,19.51,19.54,19.46,19.53,97200.0,19.51,19.54,19.46,19.53,97200.0
2006-05-04 12:30:00,19.54,19.55,19.47,19.54,160500.0,19.54,19.55,19.47,19.54,160500.0
2006-05-04 13:00:00,19.55,19.59,19.54,19.57,111100.0,19.55,19.59,19.54,19.57,111100.0
2006-05-04 13:30:00,19.57,19.6,19.47,19.48,115900.0,19.57,19.6,19.47,19.48,115900.0
2006-05-04 14:00:00,19.48,19.51,19.35,19.37,180900.0,19.48,19.51,19.35,19.37,180900.0
2006-05-04 14:30:00,19.38,19.52,19.37,19.48,277600.0,19.38,19.52,19.37,19.48,277600.0
2006-05-04 15:00:00,19.49,19.52,19.46,19.52,87500.0,19.49,19.52,19.46,19.52,87500.0
2006-05-04 15:30:00,19.52,19.52,19.46,19.46,218800.0,19.52,19.52,19.46,19.46,218800.0
2006-05-05 09:30:00,19.65,19.65,19.41,19.48,153300.0,19.65,19.65,19.41,19.48,153300.0
2006-05-05 10:00:00,19.48,19.55,19.36,19.42,147100.0,19.48,19.55,19.36,19.42,147100.0
2006-05-05 10:30:00,19.41,19.46,19.34,19.4,107000.0,19.41,19.46,19.34,19.4,107000.0
2006-05-05 11:00:00,19.4,19.47,19.39,19.42,101500.0,19.4,19.47,19.39,19.42,101500.0
2006-05-05 11:30:00,19.41,19.46,19.38,19.4,126200.0,19.41,19.46,19.38,19.4,126200.0
2006-05-05 12:00:00,19.41,19.43,19.36,19.39,76800.0,19.41,19.43,19.36,19.39,76800.0
2006-05-05 12:30:00,19.39,19.43,19.39,19.42,70700.0,19.39,19.43,19.39,19.42,70700.0
2006-05-05 13:00:00,19.42,19.43,19.4,19.41,64300.0,19.42,19.43,19.4,19.41,64300.0
2006-05-05 13:30:00,19.41,19.44,19.4,19.43,86800.0,19.41,19.44,19.4,19.43,86800.0
2006-05-05 14:00:00,19.43,19.44,19.39,19.41,89300.0,19.43,19.44,19.39,19.41,89300.0
2006-05-05 14:30:00,19.41,19.41,19.32,19.32,183900.0,19.41,19.41,19.32,19.32,183900.0
2006-05-05 15:00:00,19.32,19.35,19.31,19.31,189000.0,19.32,19.35,19.31,19.31,189000.0
2006-05-05 15:30:00,19.31,19.38,19.31,19.35,264100.0,19.31,19.38,19.31,19.35,264100.0
2006-05-08 09:30:00,19.38,19.47,19.24,19.26,115000.0,19.38,19.47,19.24,19.26,115000.0
2006-05-08 10:00:00,19.25,19.26,19.0,19.2,496200.0,19.25,19.26,19.0,19.2,496200.0
2006-05-08 10:30:00,19.2,19.27,19.17,19.23,303300.0,19.2,19.27,19.17,19.23,303300.0
2006-05-08 11:00:00,19.23,19.38,19.15,19.2,128600.0,19.23,19.38,19.15,19.2,128600.0
2006-05-08 11:30:00,19.19,19.2,19.15,19.17,58100.0,19.19,19.2,19.15,19.17,58100.0
2006-05-08 12:00:00,19.17,19.18,19.14,19.14,91700.0,19.17,19.18,19.14,19.14,91700.0
2006-05-08 12:30:00,19.14,19.15,19.14,19.15,68700.0,19.14,19.15,19.14,19.15,68700.0
2006-05-08 13:00:00,19.14,19.15,19.09,19.1,163000.0,19.14,19.15,19.09,19.1,163000.0
2006-05-08 13:30:00,19.1,19.1,19.0,19.01,167100.0,19.1,19.1,19.0,19.01,167100.0
2006-05-08 14:00:00,19.01,19.04,19.0,19.03,182000.0,19.01,19.04,19.0,19.03,182000.0
2006-05-08 14:30:00,19.03,19.13,19.0,19.1,142500.0,19.03,19.13,19.0,19.1,142500.0
2006-05-08 15:00:00,19.1,19.1,19.04,19.08,107900.0,19.1,19.1,19.04,19.08,107900.0
2006-05-08 15:30:00,19.09,19.13,19.06,19.06,252700.0,19.09,19.13,19.06,19.06,252700.0
2006-05-09 09:30:00,18.85,19.14,18.84,19.14,156700.0,18.85,19.14,18.84,19.14,156700.0
2006-05-09 10:00:00,19.13,19.16,19.09,19.13,69700.0,19.13,19.16,19.09,19.13,69700.0
2006-05-09 10:30:00,19.13,19.14,19.04,19.05,53300.0,19.13,19.14,19.04,19.05,53300.0
2006-05-09 11:00:00,19.05,19.1,19.03,19.08,99700.0,19.05,19.1,19.03,19.08,99700.0
2006-05-09 11:30:00,19.09,19.2,19.09,19.15,179300.0,19.09,19.2,19.09,19.15,179300.0
2006-05-09 12:00:00,19.15,19.19,19.15,19.18,61600.0,19.15,19.19,19.15,19.18,61600.0
2006-05-09 12:30:00,19.18,19.2,19.15,19.17,61700.0,19.18,19.2,19.15,19.17,61700.0
2006-05-09 13:00:00,19.17,19.25,19.17,19.23,94100.0,19.17,19.25,19.17,19.23,94100.0
2006-05-09 13:30:00,19.23,19.24,19.19,19.2,48700.0,19.23,19.24,19.19,19.2,48700.0
2006-05-09 14:00:00,19.2,19.25,19.17,19.22,61500.0,19.2,19.25,19.17,19.22,61500.0
2006-05-09 14:30:00,19.22,19.22,19.14,19.17,85000.0,19.22,19.22,19.14,19.17,85000.0
2006-05-09 15:00:00,19.17,19.27,19.17,19.25,149300.0,19.17,19.27,19.17,19.25,149300.0
2006-05-09 15:30:00,19.25,19.37,19.25,19.31,258700.0,19.25,19.37,19.25,19.31,258700.0
2006-05-10 09:30:00,19.21,19.34,19.17,19.3,262900.0,19.21,19.34,19.17,19.3,262900.0
2006-05-10 10:00:00,19.3,19.31,19.2,19.25,70400.0,19.3,19.31,19.2,19.25,70400.0
2006-05-10 10:30:00,19.25,19.33,19.24,19.3,150700.0,19.25,19.33,19.24,19.3,150700.0
2006-05-10 11:00:00,19.3,19.35,19.29,19.33,114300.0,19.3,19.35,19.29,19.33,114300.0
2006-05-10 11:30:00,19.33,19.36,19.29,19.33,90000.0,19.33,19.36,19.29,19.33,90000.0
2006-05-10 12:00:00,19.33,19.33,19.23,19.29,211300.0,19.33,19.33,19.23,19.29,211300.0
2006-05-10 12:30:00,19.29,19.33,19.29,19.29,75400.0,19.29,19.33,19.29,19.29,75400.0
2006-05-10 13:00:00,19.29,19.38,19.29,19.36,107600.0,19.29,19.38,19.29,19.36,107600.0
2006-05-10 13:30:00,19.36,19.36,19.34,19.35,57900.0,19.36,19.36,19.34,19.35,57900.0
2006-05-10 14:00:00,19.35,19.36,19.18,19.19,264800.0,19.35,19.36,19.18,19.19,264800.0
2006-05-10 14:30:00,19.19,19.31,19.13,19.3,198300.0,19.19,19.31,19.13,19.3,198300.0
2006-05-10 15:00:00,19.3,19.35,19.23,19.28,129900.0,19.3,19.35,19.23,19.28,129900.0
2006-05-10 15:30:00,19.28,19.39,19.27,19.36,311100.0,19.28,19.39,19.27,19.36,311100.0
2006-05-11 09:30:00,19.35,19.36,19.12,19.35,164400.0,19.35,19.36,19.12,19.35,164400.0
2006-05-11 10:00:00,19.35,19.48,19.32,19.32,270500.0,19.35,19.48,19.32,19.32,270500.0
2006-05-11 10:30:00,19.31,19.39,19.09,19.28,246700.0,19.31,19.39,19.09,19.28,246700.0
2006-05-11 11:00:00,19.28,19.3,19.16,19.18,268800.0,19.28,19.3,19.16,19.18,268800.0
2006-05-11 11:30:00,19.18,19.27,19.17,19.21,226300.0,19.18,19.27,19.17,19.21,226300.0
2006-05-11 12:00:00,19.21,19.21,19.13,19.15,160900.0,19.21,19.21,19.13,19.15,160900.0
2006-05-11 12:30:00,19.16,19.16,19.13,19.14,80000.0,19.16,19.16,19.13,19.14,80000.0
2006-05-11 13:00:00,19.14,19.15,19.09,19.11,72500.0,19.14,19.15,19.09,19.11,72500.0
2006-05-11 13:30:00,19.12,19.17,19.12,19.16,128700.0,19.12,19.17,19.12,19.16,128700.0
2006-05-11 14:00:00,19.16,19.19,19.13,19.15,226700.0,19.16,19.19,19.13,19.15,226700.0
2006-05-11 14:30:00,19.14,19.16,19.05,19.09,313500.0,19.14,19.16,19.05,19.09,313500.0
2006-05-11 15:00:00,19.09,19.14,19.04,19.12,211000.0,19.09,19.14,19.04,19.12,211000.0
2006-05-11 15:30:00,19.12,19.16,19.09,19.1,423600.0,19.12,19.16,19.09,19.1,423600.0
2006-05-12 09:30:00,19.16,19.58,19.05,19.48,551400.0,19.16,19.58,19.05,19.48,551400.0
2006-05-12 10:00:00,19.46,19.5,19.31,19.44,560200.0,19.46,19.5,19.31,19.44,560200.0
2006-05-12 10:30:00,19.43,19.53,19.39,19.52,276200.0,19.43,19.53,19.39,19.52,276200.0
2006-05-12 11:00:00,19.53,19.53,19.39,19.49,299400.0,19.53,19.53,19.39,19.49,299400.0
2006-05-12 11:30:00,19.5,19.5,19.36,19.44,134200.0,19.5,19.5,19.36,19.44,134200.0
2006-05-12 12:00:00,19.44,19.52,19.37,19.38,270800.0,19.44,19.52,19.37,19.38,270800.0
2006-05-12 12:30:00,19.38,19.4,19.23,19.33,135700.0,19.38,19.4,19.23,19.33,135700.0
2006-05-12 13:00:00,19.33,19.35,19.23,19.29,101700.0,19.33,19.35,19.23,19.29,101700.0
2006-05-12 13:30:00,19.29,19.3,19.19,19.2,86600.0,19.29,19.3,19.19,19.2,86600.0
2006-05-12 14:00:00,19.2,19.35,19.17,19.27,155000.0,19.2,19.35,19.17,19.27,155000.0
2006-05-12 14:30:00,19.26,19.36,19.24,19.29,268200.0,19.26,19.36,19.24,19.29,268200.0
2006-05-12 15:00:00,19.29,19.48,19.26,19.38,239600.0,19.29,19.48,19.26,19.38,239600.0
2006-05-12 15:30:00,19.38,19.38,19.17,19.17,533000.0,19.38,19.38,19.17,19.17,533000.0
2006-05-15 09:30:00,19.06,19.29,18.88,19.11,252900.0,19.06,19.29,18.88,19.11,252900.0
2006-05-15 10:00:00,19.08,19.1,18.78,18.92,203300.0,19.08,19.1,18.78,18.92,203300.0
2006-05-15 10:30:00,18.92,19.0,18.87,19.0,123100.0,18.92,19.0,18.87,19.0,123100.0
2006-05-15 11:00:00,19.0,19.05,18.93,18.98,95200.0,19.0,19.05,18.93,18.98,95200.0
2006-05-15 11:30:00,18.99,19.03,18.96,19.01,81400.0,18.99,19.03,18.96,19.01,81400.0
2006-05-15 12:00:00,19.01,19.25,19.0,19.17,221900.0,19.01,19.25,19.0,19.17,221900.0
2006-05-15 12:30:00,19.16,19.16,19.09,19.12,120100.0,19.16,19.16,19.09,19.12,120100.0
2006-05-15 13:00:00,19.12,19.13,19.0,19.0,95700.0,19.12,19.13,19.0,19.0,95700.0
2006-05-15 13:30:00,19.0,19.01,18.88,18.97,145300.0,19.0,19.01,18.88,18.97,145300.0
2006-05-15 14:00:00,18.95,19.03,18.93,18.98,160900.0,18.95,19.03,18.93,18.98,160900.0
2006-05-15 14:30:00,18.98,19.0,18.9,18.91,60200.0,18.98,19.0,18.9,18.91,60200.0
2006-05-15 15:00:00,18.92,19.08,18.91,19.02,223200.0,18.92,19.08,18.91,19.02,223200.0
2006-05-15 15:30:00,19.01,19.04,18.93,18.96,420100.0,19.01,19.04,18.93,18.96,420100.0
2006-05-16 09:30:00,18.94,18.94,18.68,18.68,150900.0,18.94,18.94,18.68,18.68,150900.0
2006-05-16 10:00:00,18.69,19.0,18.67,19.0,94900.0,18.69,19.0,18.67,19.0,94900.0
2006-05-16 10:30:00,18.99,19.24,18.88,18.88,144100.0,18.99,19.24,18.88,18.88,144100.0
2006-05-16 11:00:00,18.88,18.97,18.85,18.93,122400.0,18.88,18.97,18.85,18.93,122400.0
2006-05-16 11:30:00,18.93,18.98,18.86,18.91,109900.0,18.93,18.98,18.86,18.91,109900.0
2006-05-16 12:00:00,18.91,19.04,18.91,19.03,139500.0,18.91,19.04,18.91,19.03,139500.0
2006-05-16 12:30:00,19.04,19.08,19.03,19.03,94500.0,19.04,19.08,19.03,19.03,94500.0
2006-05-16 13:00:00,19.04,19.15,19.02,19.11,66200.0,19.04,19.15,19.02,19.11,66200.0
2006-05-16 13:30:00,19.11,19.16,19.07,19.1,126400.0,19.11,19.16,19.07,19.1,126400.0
2006-05-16 14:00:00,19.11,19.18,19.03,19.03,137500.0,19.11,19.18,19.03,19.03,137500.0
2006-05-16 14:30:00,19.04,19.13,19.03,19.11,118000.0,19.04,19.13,19.03,19.11,118000.0
2006-05-16 15:00:00,19.12,19.18,19.1,19.11,314300.0,19.12,19.18,19.1,19.11,314300.0
2006-05-16 15:30:00,19.11,19.11,19.06,19.11,182900.0,19.11,19.11,19.06,19.11,182900.0
2006-05-17 09:30:00,18.96,19.2,18.81,18.91,177900.0,18.96,19.2,18.81,18.91,177900.0
2006-05-17 10:00:00,18.91,19.05,18.72,18.89,118100.0,18.91,19.05,18.72,18.89,118100.0
2006-05-17 10:30:00,18.9,18.92,18.86,18.91,60300.0,18.9,18.92,18.86,18.91,60300.0
2006-05-17 11:00:00,18.9,18.94,18.59,18.59,123900.0,18.9,18.94,18.59,18.59,123900.0
2006-05-17 11:30:00,18.58,18.73,18.52,18.69,112300.0,18.58,18.73,18.52,18.69,112300.0
2006-05-17 12:00:00,18.68,18.8,18.68,18.7,72200.0,18.68,18.8,18.68,18.7,72200.0
2006-05-17 12:30:00,18.71,18.78,18.7,18.78,68000.0,18.71,18.78,18.7,18.78,68000.0
2006-05-17 13:00:00,18.78,18.85,18.78,18.79,58800.0,18.78,18.85,18.78,18.79,58800.0
2006-05-17 13:30:00,18.78,18.94,18.78,18.93,75100.0,18.78,18.94,18.78,18.93,75100.0
2006-05-17 14:00:00,18.93,18.97,18.91,18.96,126900.0,18.93,18.97,18.91,18.96,126900.0
2006-05-17 14:30:00,18.96,18.97,18.89,18.91,149000.0,18.96,18.97,18.89,18.91,149000.0
2006-05-17 15:00:00,18.9,18.98,18.9,18.93,211600.0,18.9,18.98,18.9,18.93,211600.0
2006-05-17 15:30:00,18.92,18.93,18.81,18.81,453200.0,18.92,18.93,18.81,18.81,453200.0
2006-05-18 09:30:00,18.84,18.91,18.57,18.65,127100.0,18.84,18.91,18.57,18.65,127100.0
2006-05-18 10:00:00,18.65,18.84,18.63,18.83,203200.0,18.65,18.84,18.63,18.83,203200.0
2006-05-18 10:30:00,18.83,18.89,18.78,18.78,97200.0,18.83,18.89,18.78,18.78,97200.0
2006-05-18 11:00:00,18.78,18.8,18.73,18.75,113100.0,18.78,18.8,18.73,18.75,113100.0
2006-05-18 11:30:00,18.76,18.84,18.63,18.63,132000.0,18.76,18.84,18.63,18.63,132000.0
2006-05-18 12:00:00,18.64,18.85,18.64,18.77,118800.0,18.64,18.85,18.64,18.77,118800.0
2006-05-18 12:30:00,18.77,18.79,18.77,18.79,31800.0,18.77,18.79,18.77,18.79,31800.0
2006-05-18 13:00:00,18.78,18.79,18.74,18.76,57300.0,18.78,18.79,18.74,18.76,57300.0
2006-05-18 13:30:00,18.76,18.78,18.74,18.75,52100.0,18.76,18.78,18.74,18.75,52100.0
2006-05-18 14:00:00,18.75,18.76,18.68,18.74,252000.0,18.75,18.76,18.68,18.74,252000.0
2006-05-18 14:30:00,18.72,18.77,18.7,18.73,117300.0,18.72,18.77,18.7,18.73,117300.0
2006-05-18 15:00:00,18.73,18.77,18.72,18.74,123600.0,18.73,18.77,18.72,18.74,123600.0
2006-05-18 15:30:00,18.73,18.76,18.67,18.72,386100.0,18.73,18.76,18.67,18.72,386100.0
2006-05-19 09:30:00,18.7,18.82,18.36,18.5,1109700.0,18.7,18.82,18.36,18.5,1109700.0
2006-05-19 10:00:00,18.5,18.55,18.47,18.51,191900.0,18.5,18.55,18.47,18.51,191900.0
2006-05-19 10:30:00,18.51,18.52,18.4,18.46,102200.0,18.51,18.52,18.4,18.46,102200.0
2006-05-19 11:00:00,18.46,18.5,18.29,18.47,180900.0,18.46,18.5,18.29,18.47,180900.0
2006-05-19 11:30:00,18.46,18.48,18.44,18.47,68500.0,18.46,18.48,18.44,18.47,68500.0
2006-05-19 12:00:00,18.46,18.5,18.34,18.38,151900.0,18.46,18.5,18.34,18.38,151900.0
2006-05-19 12:30:00,18.38,18.5,18.34,18.49,196500.0,18.38,18.5,18.34,18.49,196500.0
2006-05-19 13:00:00,18.48,18.51,18.43,18.5,97700.0,18.48,18.51,18.43,18.5,97700.0
2006-05-19 13:30:00,18.5,18.61,18.47,18.61,59500.0,18.5,18.61,18.47,18.61,59500.0
2006-05-19 14:00:00,18.61,18.66,18.56,18.61,85500.0,18.61,18.66,18.56,18.61,85500.0
2006-05-19 14:30:00,18.6,18.61,18.36,18.39,119500.0,18.6,18.61,18.36,18.39,119500.0
2006-05-19 15:00:00,18.38,18.42,18.31,18.42,193900.0,18.38,18.42,18.31,18.42,193900.0
2006-05-19 15:30:00,18.42,18.59,18.41,18.5,301700.0,18.42,18.59,18.41,18.5,301700.0
2006-05-22 09:30:00,18.34,18.43,18.27,18.34,97000.0,18.34,18.43,18.27,18.34,97000.0
2006-05-22 10:00:00,18.32,18.47,18.32,18.33,211100.0,18.32,18.47,18.32,18.33,211100.0
2006-05-22 10:30:00,18.32,18.35,18.25,18.27,94400.0,18.32,18.35,18.25,18.27,94400.0
2006-05-22 11:00:00,18.27,18.3,18.15,18.22,96400.0,18.27,18.3,18.15,18.22,96400.0
2006-05-22 11:30:00,18.23,18.25,18.05,18.19,147700.0,18.23,18.25,18.05,18.19,147700.0
2006-05-22 12:00:00,18.19,18.34,18.16,18.23,92700.0,18.19,18.34,18.16,18.23,92700.0
2006-05-22 12:30:00,18.23,18.28,18.11,18.15,77000.0,18.23,18.28,18.11,18.15,77000.0
2006-05-22 13:00:00,18.16,18.24,18.13,18.19,68700.0,18.16,18.24,18.13,18.19,68700.0
2006-05-22 13:30:00,18.19,18.22,18.17,18.19,56100.0,18.19,18.22,18.17,18.19,56100.0
2006-05-22 14:00:00,18.19,18.2,18.11,18.2,138800.0,18.19,18.2,18.11,18.2,138800.0
2006-05-22 14:30:00,18.2,18.21,18.15,18.2,674400.0,18.2,18.21,18.15,18.2,674400.0
2006-05-22 15:00:00,18.19,18.22,18.18,18.21,146100.0,18.19,18.22,18.18,18.21,146100.0
2006-05-22 15:30:00,18.2,18.21,18.18,18.2,254800.0,18.2,18.21,18.18,18.2,254800.0
2006-05-23 09:30:00,18.25,18.33,18.02,18.11,240400.0,18.25,18.33,18.02,18.11,240400.0
2006-05-23 10:00:00,18.1,18.34,18.0,18.34,113600.0,18.1,18.34,18.0,18.34,113600.0
2006-05-23 10:30:00,18.34,18.41,18.33,18.35,103600.0,18.34,18.41,18.33,18.35,103600.0
2006-05-23 11:00:00,18.35,18.35,18.27,18.35,85200.0,18.35,18.35,18.27,18.35,85200.0
2006-05-23 11:30:00,18.35,18.35,18.27,18.27,52400.0,18.35,18.35,18.27,18.27,52400.0
2006-05-23 12:00:00,18.28,18.33,18.26,18.29,45400.0,18.28,18.33,18.26,18.29,45400.0
2006-05-23 12:30:00,18.29,18.34,18.28,18.33,66000.0,18.29,18.34,18.28,18.33,66000.0
2006-05-23 13:00:00,18.34,18.35,18.3,18.35,89900.0,18.34,18.35,18.3,18.35,89900.0
2006-05-23 13:30:00,18.35,18.39,18.35,18.35,68400.0,18.35,18.39,18.35,18.35,68400.0
2006-05-23 14:00:00,18.35,18.41,18.31,18.32,82300.0,18.35,18.41,18.31,18.32,82300.0
2006-05-23 14:30:00,18.33,18.38,18.24,18.26,124600.0,18.33,18.38,18.24,18.26,124600.0
2006-05-23 15:00:00,18.25,18.35,18.21,18.31,172600.0,18.25,18.35,18.21,18.31,172600.0
2006-05-23 15:30:00,18.31,18.31,18.07,18.14,375700.0,18.31,18.31,18.07,18.14,375700.0
2006-05-24 09:30:00,17.94,18.11,17.75,17.93,221800.0,17.94,18.11,17.75,17.93,221800.0
2006-05-24 10:00:00,17.94,18.04,17.83,17.83,201400.0,17.94,18.04,17.83,17.83,201400.0
2006-05-24 10:30:00,17.86,17.99,17.82,17.89,178900.0,17.86,17.99,17.82,17.89,178900.0
2006-05-24 11:00:00,17.9,17.9,17.8,17.84,148400.0,17.9,17.9,17.8,17.84,148400.0
2006-05-24 11:30:00,17.83,17.9,17.76,17.78,134400.0,17.83,17.9,17.76,17.78,134400.0
2006-05-24 12:00:00,17.78,17.85,17.76,17.78,85700.0,17.78,17.85,17.76,17.78,85700.0
2006-05-24 12:30:00,17.77,17.78,17.71,17.74,116100.0,17.77,17.78,17.71,17.74,116100.0
2006-05-24 13:00:00,17.74,17.82,17.7,17.73,125500.0,17.74,17.82,17.7,17.73,125500.0
2006-05-24 13:30:00,17.73,17.84,17.71,17.82,195400.0,17.73,17.84,17.71,17.82,195400.0
2006-05-24 14:00:00,17.81,17.86,17.79,17.8,280100.0,17.81,17.86,17.79,17.8,280100.0
2006-05-24 14:30:00,17.79,17.93,17.77,17.84,807000.0,17.79,17.93,17.77,17.84,807000.0
2006-05-24 15:00:00,17.84,17.87,17.75,17.78,278200.0,17.84,17.87,17.75,17.78,278200.0
2006-05-24 15:30:00,17.78,17.87,17.77,17.82,339300.0,17.78,17.87,17.77,17.82,339300.0
2006-05-25 09:30:00,17.98,18.04,17.85,17.96,101200.0,17.98,18.04,17.85,17.96,101200.0
2006-05-25 10:00:00,17.96,18.02,17.94,18.01,72700.0,17.96,18.02,17.94,18.01,72700.0
2006-05-25 10:30:00,18.02,18.12,17.99,18.09,67300.0,18.02,18.12,17.99,18.09,67300.0
2006-05-25 11:00:00,18.09,18.14,18.04,18.14,63500.0,18.09,18.14,18.04,18.14,63500.0
2006-05-25 11:30:00,18.15,18.2,18.13,18.19,62800.0,18.15,18.2,18.13,18.19,62800.0
2006-05-25 12:00:00,18.19,18.2,18.03,18.09,87300.0,18.19,18.2,18.03,18.09,87300.0
2006-05-25 12:30:00,18.09,18.15,18.03,18.14,144600.0,18.09,18.15,18.03,18.14,144600.0
2006-05-25 13:00:00,18.14,18.15,18.12,18.13,50300.0,18.14,18.15,18.12,18.13,50300.0
2006-05-25 13:30:00,18.13,18.13,18.1,18.11,55600.0,18.13,18.13,18.1,18.11,55600.0
2006-05-25 14:00:00,18.11,18.17,18.09,18.11,86200.0,18.11,18.17,18.09,18.11,86200.0
2006-05-25 14:30:00,18.11,18.17,18.1,18.16,94300.0,18.11,18.17,18.1,18.16,94300.0
2006-05-25 15:00:00,18.16,18.16,18.13,18.16,86300.0,18.16,18.16,18.13,18.16,86300.0
2006-05-25 15:30:00,18.15,18.17,18.02,18.07,306800.0,18.15,18.17,18.02,18.07,306800.0
2006-05-26 09:30:00,18.03,18.15,17.85,18.13,78800.0,18.03,18.15,17.85,18.13,78800.0
2006-05-26 10:00:00,18.13,18.18,18.06,18.13,70000.0,18.13,18.18,18.06,18.13,70000.0
2006-05-26 10:30:00,18.13,18.19,18.07,18.19,69000.0,18.13,18.19,18.07,18.19,69000.0
2006-05-26 11:00:00,18.19,18.2,18.15,18.19,57100.0,18.19,18.2,18.15,18.19,57100.0
2006-05-26 11:30:00,18.19,18.2,18.12,18.14,51300.0,18.19,18.2,18.12,18.14,51300.0
2006-05-26 12:00:00,18.14,18.14,18.04,18.06,70200.0,18.14,18.14,18.04,18.06,70200.0
2006-05-26 12:30:00,18.07,18.15,18.06,18.13,47100.0,18.07,18.15,18.06,18.13,47100.0
2006-05-26 13:00:00,18.13,18.17,18.11,18.12,43300.0,18.13,18.17,18.11,18.12,43300.0
2006-05-26 13:30:00,18.12,18.12,18.06,18.08,69000.0,18.12,18.12,18.06,18.08,69000.0
2006-05-26 14:00:00,18.07,18.17,18.07,18.14,64000.0,18.07,18.17,18.07,18.14,64000.0
2006-05-26 14:30:00,18.15,18.17,18.09,18.11,42500.0,18.15,18.17,18.09,18.11,42500.0
2006-05-26 15:00:00,18.11,18.22,18.1,18.22,122000.0,18.11,18.22,18.1,18.22,122000.0
2006-05-26 15:30:00,18.22,18.25,18.15,18.17,141700.0,18.22,18.25,18.15,18.17,141700.0
2006-05-30 09:30:00,18.04,18.21,17.89,18.11,84600.0,18.04,18.21,17.89,18.11,84600.0
2006-05-30 10:00:00,18.15,18.32,18.12,18.14,98200.0,18.15,18.32,18.12,18.14,98200.0
2006-05-30 10:30:00,18.14,18.14,18.12,18.13,58900.0,18.14,18.14,18.12,18.13,58900.0
2006-05-30 11:00:00,18.11,18.12,17.93,17.93,98000.0,18.11,18.12,17.93,17.93,98000.0
2006-05-30 11:30:00,17.93,18.13,17.93,18.13,77300.0,17.93,18.13,17.93,18.13,77300.0
2006-05-30 12:00:00,18.13,18.19,18.1,18.16,70400.0,18.13,18.19,18.1,18.16,70400.0
2006-05-30 12:30:00,18.15,18.15,18.06,18.07,49800.0,18.15,18.15,18.06,18.07,49800.0
2006-05-30 13:00:00,18.07,18.15,18.06,18.06,46000.0,18.07,18.15,18.06,18.06,46000.0
2006-05-30 13:30:00,18.06,18.12,18.06,18.08,81100.0,18.06,18.12,18.06,18.08,81100.0
2006-05-30 14:00:00,18.08,18.12,18.05,18.08,59800.0,18.08,18.12,18.05,18.08,59800.0
2006-05-30 14:30:00,18.08,18.17,18.06,18.06,189400.0,18.08,18.17,18.06,18.06,189400.0
2006-05-30 15:00:00,18.06,18.1,18.0,18.01,155900.0,18.06,18.1,18.0,18.01,155900.0
2006-05-30 15:30:00,18.01,18.08,17.82,17.88,416200.0,18.01,18.08,17.82,17.88,416200.0
2006-05-31 09:30:00,17.88,17.98,17.7,17.84,104500.0,17.88,17.98,17.7,17.84,104500.0
2006-05-31 10:00:00,17.83,18.0,17.78,17.92,64400.0,17.83,18.0,17.78,17.92,64400.0
2006-05-31 10:30:00,17.95,18.15,17.94,18.1,140500.0,17.95,18.15,17.94,18.1,140500.0
2006-05-31 11:00:00,18.1,18.12,18.02,18.1,65500.0,18.1,18.12,18.02,18.1,65500.0
2006-05-31 11:30:00,18.11,18.12,18.07,18.09,52000.0,18.11,18.12,18.07,18.09,52000.0
2006-05-31 12:00:00,18.09,18.1,18.06,18.1,77900.0,18.09,18.1,18.06,18.1,77900.0
2006-05-31 12:30:00,18.1,18.12,18.08,18.12,136600.0,18.1,18.12,18.08,18.12,136600.0
2006-05-31 13:00:00,18.12,18.15,18.12,18.15,83700.0,18.12,18.15,18.12,18.15,83700.0
2006-05-31 13:30:00,18.14,18.17,18.14,18.14,89600.0,18.14,18.17,18.14,18.14,89600.0
2006-05-31 14:00:00,18.14,18.15,18.0,18.03,282500.0,18.14,18.15,18.0,18.03,282500.0
2006-05-31 14:30:00,18.03,18.04,17.84,17.95,140900.0,18.03,18.04,17.84,17.95,140900.0
2006-05-31 15:00:00,17.94,17.95,17.86,17.95,116300.0,17.94,17.95,17.86,17.95,116300.0
2006-05-31 15:30:00,17.95,18.05,17.83,18.04,516600.0,17.95,18.05,17.83,18.04,516600.0
2006-06-01 09:30:00,17.93,18.39,17.93,18.32,146700.0,17.93,18.39,17.93,18.32,146700.0
2006-06-01 10:00:00,18.31,18.33,18.16,18.17,75400.0,18.31,18.33,18.16,18.17,75400.0
2006-06-01 10:30:00,18.16,18.4,18.16,18.29,108100.0,18.16,18.4,18.16,18.29,108100.0
2006-06-01 11:00:00,18.29,18.42,18.29,18.37,106500.0,18.29,18.42,18.29,18.37,106500.0
2006-06-01 11:30:00,18.37,18.43,18.36,18.42,109200.0,18.37,18.43,18.36,18.42,109200.0
2006-06-01 12:00:00,18.43,18.46,18.38,18.46,101100.0,18.43,18.46,18.38,18.46,101100.0
2006-06-01 12:30:00,18.45,18.47,18.4,18.41,61900.0,18.45,18.47,18.4,18.41,61900.0
2006-06-01 13:00:00,18.41,18.42,18.37,18.42,104400.0,18.41,18.42,18.37,18.42,104400.0
2006-06-01 13:30:00,18.42,18.47,18.33,18.35,181800.0,18.42,18.47,18.33,18.35,181800.0
2006-06-01 14:00:00,18.36,18.39,18.34,18.35,127600.0,18.36,18.39,18.34,18.35,127600.0
2006-06-01 14:30:00,18.35,18.35,18.32,18.33,100700.0,18.35,18.35,18.32,18.33,100700.0
2006-06-01 15:00:00,18.33,18.35,18.3,18.34,136400.0,18.33,18.35,18.3,18.34,136400.0
2006-06-01 15:30:00,18.35,18.37,18.33,18.35,276300.0,18.35,18.37,18.33,18.35,276300.0
2006-06-02 09:30:00,18.48,18.54,18.2,18.38,104000.0,18.48,18.54,18.2,18.38,104000.0
2006-06-02 10:00:00,18.38,18.43,18.15,18.24,130900.0,18.38,18.43,18.15,18.24,130900.0
2006-06-02 10:30:00,18.24,18.37,18.17,18.18,95800.0,18.24,18.37,18.17,18.18,95800.0
2006-06-02 11:00:00,18.17,18.18,18.04,18.06,97800.0,18.17,18.18,18.04,18.06,97800.0
2006-06-02 11:30:00,18.05,18.12,17.97,17.99,94800.0,18.05,18.12,17.97,17.99,94800.0
2006-06-02 12:00:00,17.99,18.18,17.99,18.17,72100.0,17.99,18.18,17.99,18.17,72100.0
2006-06-02 12:30:00,18.16,18.25,18.16,18.23,58200.0,18.16,18.25,18.16,18.23,58200.0
2006-06-02 13:00:00,18.22,18.25,18.21,18.25,41000.0,18.22,18.25,18.21,18.25,41000.0
2006-06-02 13:30:00,18.24,18.25,18.2,18.23,30400.0,18.24,18.25,18.2,18.23,30400.0
2006-06-02 14:00:00,18.22,18.23,18.2,18.2,53200.0,18.22,18.23,18.2,18.2,53200.0
2006-06-02 14:30:00,18.2,18.29,18.2,18.24,141100.0,18.2,18.29,18.2,18.24,141100.0
2006-06-02 15:00:00,18.24,18.25,18.21,18.25,45900.0,18.24,18.25,18.21,18.25,45900.0
2006-06-02 15:30:00,18.25,18.29,18.19,18.26,127800.0,18.25,18.29,18.19,18.26,127800.0
2006-06-05 09:30:00,18.12,18.16,17.98,18.08,82200.0,18.12,18.16,17.98,18.08,82200.0
2006-06-05 10:00:00,18.08,18.1,18.0,18.04,61100.0,18.08,18.1,18.0,18.04,61100.0
2006-06-05 10:30:00,18.04,18.08,18.02,18.03,53600.0,18.04,18.08,18.02,18.03,53600.0
2006-06-05 11:00:00,18.02,18.14,18.02,18.12,284800.0,18.02,18.14,18.02,18.12,284800.0
2006-06-05 11:30:00,18.12,18.12,17.99,17.99,40600.0,18.12,18.12,17.99,17.99,40600.0
2006-06-05 12:00:00,18.0,18.0,17.91,17.96,50100.0,18.0,18.0,17.91,17.96,50100.0
2006-06-05 12:30:00,17.96,17.97,17.93,17.94,12600.0,17.96,17.97,17.93,17.94,12600.0
2006-06-05 13:00:00,17.93,18.0,17.93,17.99,43000.0,17.93,18.0,17.93,17.99,43000.0
2006-06-05 13:30:00,17.99,17.99,17.9,17.95,105000.0,17.99,17.99,17.9,17.95,105000.0
2006-06-05 14:00:00,17.95,17.96,17.83,17.92,128900.0,17.95,17.96,17.83,17.92,128900.0
2006-06-05 14:30:00,17.91,17.96,17.83,17.92,121400.0,17.91,17.96,17.83,17.92,121400.0
2006-06-05 15:00:00,17.91,17.91,17.75,17.76,137200.0,17.91,17.91,17.75,17.76,137200.0
2006-06-05 15:30:00,17.75,17.83,17.75,17.81,523900.0,17.75,17.83,17.75,17.81,523900.0
2006-06-06 09:30:00,17.85,17.91,17.54,17.57,170600.0,17.85,17.91,17.54,17.57,170600.0
2006-06-06 10:00:00,17.56,17.79,17.55,17.66,112500.0,17.56,17.79,17.55,17.66,112500.0
2006-06-06 10:30:00,17.66,17.7,17.56,17.69,134900.0,17.66,17.7,17.56,17.69,134900.0
2006-06-06 11:00:00,17.69,17.75,17.6,17.65,99200.0,17.69,17.75,17.6,17.65,99200.0
2006-06-06 11:30:00,17.66,17.7,17.55,17.64,123600.0,17.66,17.7,17.55,17.64,123600.0
2006-06-06 12:00:00,17.64,17.7,17.61,17.68,75000.0,17.64,17.7,17.61,17.68,75000.0
2006-06-06 12:30:00,17.68,17.83,17.68,17.81,124700.0,17.68,17.83,17.68,17.81,124700.0
2006-06-06 13:00:00,17.8,17.87,17.69,17.83,147900.0,17.8,17.87,17.69,17.83,147900.0
2006-06-06 13:30:00,17.83,17.85,17.77,17.83,140300.0,17.83,17.85,17.77,17.83,140300.0
2006-06-06 14:00:00,17.82,17.82,17.74,17.78,83700.0,17.82,17.82,17.74,17.78,83700.0
2006-06-06 14:30:00,17.77,17.86,17.7,17.7,84400.0,17.77,17.86,17.7,17.7,84400.0
2006-06-06 15:00:00,17.71,17.8,17.66,17.69,88500.0,17.71,17.8,17.66,17.69,88500.0
2006-06-06 15:30:00,17.69,17.85,17.66,17.78,189300.0,17.69,17.85,17.66,17.78,189300.0
2006-06-07 09:30:00,17.84,17.84,17.55,17.67,102000.0,17.84,17.84,17.55,17.67,102000.0
2006-06-07 10:00:00,17.66,17.98,17.66,17.8,105000.0,17.66,17.98,17.66,17.8,105000.0
2006-06-07 10:30:00,17.79,17.86,17.71,17.72,66300.0,17.79,17.86,17.71,17.72,66300.0
2006-06-07 11:00:00,17.71,17.8,17.71,17.73,61000.0,17.71,17.8,17.71,17.73,61000.0
2006-06-07 11:30:00,17.72,17.86,17.68,17.85,82400.0,17.72,17.86,17.68,17.85,82400.0
2006-06-07 12:00:00,17.85,17.85,17.79,17.82,72300.0,17.85,17.85,17.79,17.82,72300.0
2006-06-07 12:30:00,17.81,17.82,17.68,17.69,43800.0,17.81,17.82,17.68,17.69,43800.0
2006-06-07 13:00:00,17.68,17.74,17.67,17.73,48600.0,17.68,17.74,17.67,17.73,48600.0
2006-06-07 13:30:00,17.74,17.74,17.64,17.7,61100.0,17.74,17.74,17.64,17.7,61100.0
2006-06-07 14:00:00,17.7,17.7,17.49,17.59,219900.0,17.7,17.7,17.49,17.59,219900.0
2006-06-07 14:30:00,17.58,17.59,17.51,17.55,210000.0,17.58,17.59,17.51,17.55,210000.0
2006-06-07 15:00:00,17.55,17.55,17.47,17.47,193000.0,17.55,17.55,17.47,17.47,193000.0
2006-06-07 15:30:00,17.46,17.49,17.38,17.39,705300.0,17.46,17.49,17.38,17.39,705300.0
2006-06-08 09:30:00,17.25,17.26,16.75,16.76,706600.0,17.25,17.26,16.75,16.76,706600.0
2006-06-08 10:00:00,16.76,16.86,16.75,16.85,288000.0,16.76,16.86,16.75,16.85,288000.0
2006-06-08 10:30:00,16.85,16.87,16.83,16.85,282500.0,16.85,16.87,16.83,16.85,282500.0
2006-06-08 11:00:00,16.86,16.97,16.69,16.82,172800.0,16.86,16.97,16.69,16.82,172800.0
2006-06-08 11:30:00,16.81,16.87,16.78,16.87,279300.0,16.81,16.87,16.78,16.87,279300.0
2006-06-08 12:00:00,16.86,16.98,16.86,16.89,2561700.0,16.86,16.98,16.86,16.89,2561700.0
2006-06-08 12:30:00,16.88,16.95,16.88,16.93,1400100.0,16.88,16.95,16.88,16.93,1400100.0
2006-06-08 13:00:00,16.93,16.95,16.76,16.78,190200.0,16.93,16.95,16.76,16.78,190200.0
2006-06-08 13:30:00,16.78,16.91,16.77,16.89,147800.0,16.78,16.91,16.77,16.89,147800.0
2006-06-08 14:00:00,16.88,16.93,16.78,16.91,209500.0,16.88,16.93,16.78,16.91,209500.0
2006-06-08 14:30:00,16.91,16.95,16.81,16.85,267300.0,16.91,16.95,16.81,16.85,267300.0
2006-06-08 15:00:00,16.87,16.9,16.79,16.86,416200.0,16.87,16.9,16.79,16.86,416200.0
2006-06-08 15:30:00,16.86,16.95,16.8,16.88,698700.0,16.86,16.95,16.8,16.88,698700.0
2006-06-09 09:30:00,16.83,16.98,16.72,16.83,241300.0,16.83,16.98,16.72,16.83,241300.0
2006-06-09 10:00:00,16.84,16.92,16.72,16.92,218800.0,16.84,16.92,16.72,16.92,218800.0
2006-06-09 10:30:00,16.92,17.01,16.9,16.91,152000.0,16.92,17.01,16.9,16.91,152000.0
2006-06-09 11:00:00,16.92,17.02,16.9,17.01,125600.0,16.92,17.02,16.9,17.01,125600.0
2006-06-09 11:30:00,17.01,17.07,16.92,16.98,187800.0,17.01,17.07,16.92,16.98,187800.0
2006-06-09 12:00:00,16.98,17.03,16.97,17.02,90100.0,16.98,17.03,16.97,17.02,90100.0
2006-06-09 12:30:00,17.02,17.12,16.97,16.98,191500.0,17.02,17.12,16.97,16.98,191500.0
2006-06-09 13:00:00,16.99,17.03,16.85,16.93,115800.0,16.99,17.03,16.85,16.93,115800.0
2006-06-09 13:30:00,16.94,17.05,16.92,17.01,134900.0,16.94,17.05,16.92,17.01,134900.0
2006-06-09 14:00:00,17.01,17.15,16.96,17.13,248200.0,17.01,17.15,16.96,17.13,248200.0
2006-06-09 14:30:00,17.13,17.19,17.06,17.07,217800.0,17.13,17.19,17.06,17.07,217800.0
2006-06-09 15:00:00,17.07,17.1,16.89,16.93,242200.0,17.07,17.1,16.89,16.93,242200.0
2006-06-09 15:30:00,16.93,16.94,16.81,16.85,355700.0,16.93,16.94,16.81,16.85,355700.0
2006-06-12 09:30:00,16.88,16.96,16.75,16.87,119300.0,16.88,16.96,16.75,16.87,119300.0
2006-06-12 10:00:00,16.87,16.87,16.73,16.82,113000.0,16.87,16.87,16.73,16.82,113000.0
2006-06-12 10:30:00,16.82,16.99,16.81,16.91,131300.0,16.82,16.99,16.81,16.91,131300.0
2006-06-12 11:00:00,16.91,17.0,16.86,16.97,141900.0,16.91,17.0,16.86,16.97,141900.0
2006-06-12 11:30:00,16.98,17.11,16.92,17.06,197100.0,16.98,17.11,16.92,17.06,197100.0
2006-06-12 12:00:00,17.07,17.09,17.0,17.04,187400.0,17.07,17.09,17.0,17.04,187400.0
2006-06-12 12:30:00,17.04,17.07,16.95,17.0,80800.0,17.04,17.07,16.95,17.0,80800.0
2006-06-12 13:00:00,17.0,17.04,16.89,16.9,220500.0,17.0,17.04,16.89,16.9,220500.0
2006-06-12 13:30:00,16.89,16.98,16.84,16.97,115300.0,16.89,16.98,16.84,16.97,115300.0
2006-06-12 14:00:00,16.97,16.97,16.88,16.96,70300.0,16.97,16.97,16.88,16.96,70300.0
2006-06-12 14:30:00,16.96,16.98,16.9,16.9,75600.0,16.96,16.98,16.9,16.9,75600.0
2006-06-12 15:00:00,16.9,16.91,16.75,16.8,109800.0,16.9,16.91,16.75,16.8,109800.0
2006-06-12 15:30:00,16.8,16.8,16.7,16.7,220000.0,16.8,16.8,16.7,16.7,220000.0
2006-06-13 09:30:00,16.72,16.98,16.64,16.77,141700.0,16.72,16.98,16.64,16.77,141700.0
2006-06-13 10:00:00,16.76,16.94,16.73,16.92,145100.0,16.76,16.94,16.73,16.92,145100.0
2006-06-13 10:30:00,16.93,16.93,16.8,16.83,102700.0,16.93,16.93,16.8,16.83,102700.0
2006-06-13 11:00:00,16.83,16.89,16.79,16.87,104300.0,16.83,16.89,16.79,16.87,104300.0
2006-06-13 11:30:00,16.86,16.99,16.86,16.96,102200.0,16.86,16.99,16.86,16.96,102200.0
2006-06-13 12:00:00,16.95,16.96,16.91,16.92,86100.0,16.95,16.96,16.91,16.92,86100.0
2006-06-13 12:30:00,16.92,16.94,16.9,16.9,79200.0,16.92,16.94,16.9,16.9,79200.0
2006-06-13 13:00:00,16.9,16.91,16.82,16.83,95800.0,16.9,16.91,16.82,16.83,95800.0
2006-06-13 13:30:00,16.83,16.91,16.82,16.86,65100.0,16.83,16.91,16.82,16.86,65100.0
2006-06-13 14:00:00,16.85,16.86,16.81,16.82,112000.0,16.85,16.86,16.81,16.82,112000.0
2006-06-13 14:30:00,16.82,16.83,16.74,16.78,154300.0,16.82,16.83,16.74,16.78,154300.0
2006-06-13 15:00:00,16.78,16.78,16.68,16.76,153300.0,16.78,16.78,16.68,16.76,153300.0
2006-06-13 15:30:00,16.76,16.84,16.67,16.7,227200.0,16.76,16.84,16.67,16.7,227200.0
2006-06-14 09:30:00,16.72,16.79,16.63,16.77,142300.0,16.72,16.79,16.63,16.77,142300.0
2006-06-14 10:00:00,16.77,16.97,16.77,16.82,139100.0,16.77,16.97,16.77,16.82,139100.0
2006-06-14 10:30:00,16.81,16.83,16.58,16.63,160800.0,16.81,16.83,16.58,16.63,160800.0
2006-06-14 11:00:00,16.63,16.72,16.58,16.72,65800.0,16.63,16.72,16.58,16.72,65800.0
2006-06-14 11:30:00,16.72,16.75,16.67,16.69,46000.0,16.72,16.75,16.67,16.69,46000.0
2006-06-14 12:00:00,16.69,16.72,16.66,16.71,45700.0,16.69,16.72,16.66,16.71,45700.0
2006-06-14 12:30:00,16.71,16.71,16.68,16.69,31700.0,16.71,16.71,16.68,16.69,31700.0
2006-06-14 13:00:00,16.69,16.7,16.6,16.67,78800.0,16.69,16.7,16.6,16.67,78800.0
2006-06-14 13:30:00,16.66,16.74,16.59,16.72,156000.0,16.66,16.74,16.59,16.72,156000.0
2006-06-14 14:00:00,16.72,16.85,16.67,16.69,258100.0,16.72,16.85,16.67,16.69,258100.0
2006-06-14 14:30:00,16.69,16.69,16.49,16.62,145900.0,16.69,16.69,16.49,16.62,145900.0
2006-06-14 15:00:00,16.62,16.67,16.57,16.64,90400.0,16.62,16.67,16.57,16.64,90400.0
2006-06-14 15:30:00,16.63,16.78,16.63,16.75,411100.0,16.63,16.78,16.63,16.75,411100.0
2006-06-15 09:30:00,16.85,16.88,16.65,16.72,191400.0,16.85,16.88,16.65,16.72,191400.0
2006-06-15 10:00:00,16.72,16.75,16.65,16.7,99300.0,16.72,16.75,16.65,16.7,99300.0
2006-06-15 10:30:00,16.72,16.85,16.72,16.78,178400.0,16.72,16.85,16.72,16.78,178400.0
2006-06-15 11:00:00,16.79,16.87,16.72,16.75,159200.0,16.79,16.87,16.72,16.75,159200.0
2006-06-15 11:30:00,16.75,16.75,16.7,16.75,125200.0,16.75,16.75,16.7,16.75,125200.0
2006-06-15 12:00:00,16.74,16.75,16.67,16.7,136200.0,16.74,16.75,16.67,16.7,136200.0
2006-06-15 12:30:00,16.7,16.72,16.69,16.71,94900.0,16.7,16.72,16.69,16.71,94900.0
2006-06-15 13:00:00,16.72,16.74,16.68,16.74,143400.0,16.72,16.74,16.68,16.74,143400.0
2006-06-15 13:30:00,16.74,16.79,16.71,16.75,329200.0,16.74,16.79,16.71,16.75,329200.0
2006-06-15 14:00:00,16.76,16.78,16.68,16.77,276900.0,16.76,16.78,16.68,16.77,276900.0
2006-06-15 14:30:00,16.77,16.85,16.77,16.79,264200.0,16.77,16.85,16.77,16.79,264200.0
2006-06-15 15:00:00,16.79,16.83,16.73,16.79,484900.0,16.79,16.83,16.73,16.79,484900.0
2006-06-15 15:30:00,16.79,16.83,16.75,16.78,552000.0,16.79,16.83,16.75,16.78,552000.0
2006-06-16 09:30:00,16.73,17.0,16.7,16.9,1161300.0,16.73,17.0,16.7,16.9,1161300.0
2006-06-16 10:00:00,16.89,16.9,16.76,16.82,170900.0,16.89,16.9,16.76,16.82,170900.0
2006-06-16 10:30:00,16.81,16.84,16.71,16.73,75100.0,16.81,16.84,16.71,16.73,75100.0
2006-06-16 11:00:00,16.73,16.75,16.66,16.7,121100.0,16.73,16.75,16.66,16.7,121100.0
2006-06-16 11:30:00,16.69,16.75,16.68,16.75,76300.0,16.69,16.75,16.68,16.75,76300.0
2006-06-16 12:00:00,16.75,16.76,16.74,16.76,67500.0,16.75,16.76,16.74,16.76,67500.0
2006-06-16 12:30:00,16.76,16.79,16.72,16.79,74200.0,16.76,16.79,16.72,16.79,74200.0
2006-06-16 13:00:00,16.8,16.86,16.79,16.85,71900.0,16.8,16.86,16.79,16.85,71900.0
2006-06-16 13:30:00,16.86,16.87,16.84,16.85,118300.0,16.86,16.87,16.84,16.85,118300.0
2006-06-16 14:00:00,16.86,16.89,16.82,16.86,138900.0,16.86,16.89,16.82,16.86,138900.0
2006-06-16 14:30:00,16.85,16.91,16.79,16.86,198400.0,16.85,16.91,16.79,16.86,198400.0
2006-06-16 15:00:00,16.87,16.89,16.84,16.87,81300.0,16.87,16.89,16.84,16.87,81300.0
2006-06-16 15:30:00,16.86,16.9,16.79,16.79,298900.0,16.86,16.9,16.79,16.79,298900.0
2006-06-19 09:30:00,16.84,16.92,16.75,16.76,313100.0,16.84,16.92,16.75,16.76,313100.0
2006-06-19 10:00:00,16.76,16.76,16.72,16.75,189300.0,16.76,16.76,16.72,16.75,189300.0
2006-06-19 10:30:00,16.74,16.84,16.74,16.76,126500.0,16.74,16.84,16.74,16.76,126500.0
2006-06-19 11:00:00,16.76,16.8,16.74,16.74,145200.0,16.76,16.8,16.74,16.74,145200.0
2006-06-19 11:30:00,16.75,16.8,16.74,16.78,215400.0,16.75,16.8,16.74,16.78,215400.0
2006-06-19 12:00:00,16.78,16.88,16.78,16.8,72400.0,16.78,16.88,16.78,16.8,72400.0
2006-06-19 12:30:00,16.8,16.81,16.77,16.78,51800.0,16.8,16.81,16.77,16.78,51800.0
2006-06-19 13:00:00,16.78,16.79,16.59,16.62,121700.0,16.78,16.79,16.59,16.62,121700.0
2006-06-19 13:30:00,16.61,16.7,16.59,16.67,97600.0,16.61,16.7,16.59,16.67,97600.0
2006-06-19 14:00:00,16.67,16.83,16.65,16.74,240500.0,16.67,16.83,16.65,16.74,240500.0
2006-06-19 14:30:00,16.74,16.74,16.53,16.53,143900.0,16.74,16.74,16.53,16.53,143900.0
2006-06-19 15:00:00,16.53,16.6,16.52,16.6,171800.0,16.53,16.6,16.52,16.6,171800.0
2006-06-19 15:30:00,16.6,16.62,16.54,16.57,568300.0,16.6,16.62,16.54,16.57,568300.0
2006-06-20 09:30:00,16.51,16.69,16.51,16.59,156200.0,16.51,16.69,16.51,16.59,156200.0
2006-06-20 10:00:00,16.6,16.6,16.55,16.58,57900.0,16.6,16.6,16.55,16.58,57900.0
2006-06-20 10:30:00,16.59,16.62,16.53,16.59,52100.0,16.59,16.62,16.53,16.59,52100.0
2006-06-20 11:00:00,16.6,16.62,16.59,16.6,46000.0,16.6,16.62,16.59,16.6,46000.0
2006-06-20 11:30:00,16.6,16.61,16.57,16.59,83300.0,16.6,16.61,16.57,16.59,83300.0
2006-06-20 12:00:00,16.6,16.61,16.55,16.6,132700.0,16.6,16.61,16.55,16.6,132700.0
2006-06-20 12:30:00,16.6,16.61,16.57,16.57,46800.0,16.6,16.61,16.57,16.57,46800.0
2006-06-20 13:00:00,16.57,16.61,16.57,16.61,28800.0,16.57,16.61,16.57,16.61,28800.0
2006-06-20 13:30:00,16.6,16.61,16.52,16.58,59800.0,16.6,16.61,16.52,16.58,59800.0
2006-06-20 14:00:00,16.58,16.58,16.53,16.54,35200.0,16.58,16.58,16.53,16.54,35200.0
2006-06-20 14:30:00,16.54,16.6,16.53,16.6,44000.0,16.54,16.6,16.53,16.6,44000.0
2006-06-20 15:00:00,16.6,16.6,16.58,16.59,66100.0,16.6,16.6,16.58,16.59,66100.0
2006-06-20 15:30:00,16.6,16.6,16.52,16.59,143400.0,16.6,16.6,16.52,16.59,143400.0
2006-06-21 09:30:00,16.58,16.7,16.53,16.69,93500.0,16.58,16.7,16.53,16.69,93500.0
2006-06-21 10:00:00,16.68,16.72,16.64,16.7,139600.0,16.68,16.72,16.64,16.7,139600.0
2006-06-21 10:30:00,16.7,16.72,16.65,16.66,223300.0,16.7,16.72,16.65,16.66,223300.0
2006-06-21 11:00:00,16.66,16.8,16.66,16.79,177400.0,16.66,16.8,16.66,16.79,177400.0
2006-06-21 11:30:00,16.8,16.8,16.73,16.74,106400.0,16.8,16.8,16.73,16.74,106400.0
2006-06-21 12:00:00,16.75,16.78,16.74,16.75,98600.0,16.75,16.78,16.74,16.75,98600.0
2006-06-21 12:30:00,16.75,16.75,16.62,16.68,110100.0,16.75,16.75,16.62,16.68,110100.0
2006-06-21 13:00:00,16.68,16.69,16.62,16.67,98000.0,16.68,16.69,16.62,16.67,98000.0
2006-06-21 13:30:00,16.67,16.77,16.66,16.76,135100.0,16.67,16.77,16.66,16.76,135100.0
2006-06-21 14:00:00,16.76,16.76,16.7,16.73,79600.0,16.76,16.76,16.7,16.73,79600.0
2006-06-21 14:30:00,16.72,16.73,16.7,16.72,116900.0,16.72,16.73,16.7,16.72,116900.0
2006-06-21 15:00:00,16.72,16.75,16.7,16.75,116000.0,16.72,16.75,16.7,16.75,116000.0
2006-06-21 15:30:00,16.74,16.76,16.69,16.74,230700.0,16.74,16.76,16.69,16.74,230700.0
2006-06-22 09:30:00,16.65,16.83,16.52,16.67,99400.0,16.65,16.83,16.52,16.67,99400.0
2006-06-22 10:00:00,16.67,16.67,16.42,16.42,122500.0,16.67,16.67,16.42,16.42,122500.0
2006-06-22 10:30:00,16.43,16.55,16.38,16.53,103100.0,16.43,16.55,16.38,16.53,103100.0
2006-06-22 11:00:00,16.52,16.68,16.49,16.65,116800.0,16.52,16.68,16.49,16.65,116800.0
2006-06-22 11:30:00,16.63,16.75,16.63,16.68,96700.0,16.63,16.75,16.63,16.68,96700.0
2006-06-22 12:00:00,16.68,16.7,16.6,16.6,70500.0,16.68,16.7,16.6,16.6,70500.0
2006-06-22 12:30:00,16.6,16.69,16.55,16.67,97100.0,16.6,16.69,16.55,16.67,97100.0
2006-06-22 13:00:00,16.66,16.74,16.65,16.67,83300.0,16.66,16.74,16.65,16.67,83300.0
2006-06-22 13:30:00,16.68,16.7,16.55,16.6,112700.0,16.68,16.7,16.55,16.6,112700.0
2006-06-22 14:00:00,16.61,16.66,16.55,16.63,72400.0,16.61,16.66,16.55,16.63,72400.0
2006-06-22 14:30:00,16.63,16.64,16.59,16.64,58900.0,16.63,16.64,16.59,16.64,58900.0
2006-06-22 15:00:00,16.64,16.65,16.6,16.62,141200.0,16.64,16.65,16.6,16.62,141200.0
2006-06-22 15:30:00,16.61,16.63,16.53,16.57,230500.0,16.61,16.63,16.53,16.57,230500.0
2006-06-23 09:30:00,16.52,16.58,16.35,16.54,64100.0,16.52,16.58,16.35,16.54,64100.0
2006-06-23 10:00:00,16.53,16.7,16.47,16.61,72800.0,16.53,16.7,16.47,16.61,72800.0
2006-06-23 10:30:00,16.62,16.69,16.59,16.67,71000.0,16.62,16.69,16.59,16.67,71000.0
2006-06-23 11:00:00,16.68,16.68,16.62,16.65,51400.0,16.68,16.68,16.62,16.65,51400.0
2006-06-23 11:30:00,16.65,16.65,16.6,16.63,36100.0,16.65,16.65,16.6,16.63,36100.0
2006-06-23 12:00:00,16.62,16.77,16.57,16.72,131900.0,16.62,16.77,16.57,16.72,131900.0
2006-06-23 12:30:00,16.71,16.73,16.65,16.7,54600.0,16.71,16.73,16.65,16.7,54600.0
2006-06-23 13:00:00,16.7,16.7,16.68,16.68,34500.0,16.7,16.7,16.68,16.68,34500.0
2006-06-23 13:30:00,16.69,16.7,16.67,16.7,41600.0,16.69,16.7,16.67,16.7,41600.0
2006-06-23 14:00:00,16.7,16.71,16.67,16.69,134300.0,16.7,16.71,16.67,16.69,134300.0
2006-06-23 14:30:00,16.7,16.7,16.61,16.62,73200.0,16.7,16.7,16.61,16.62,73200.0
2006-06-23 15:00:00,16.63,16.67,16.58,16.62,106900.0,16.63,16.67,16.58,16.62,106900.0
2006-06-23 15:30:00,16.63,16.65,16.56,16.56,163600.0,16.63,16.65,16.56,16.56,163600.0
2006-06-26 09:30:00,16.55,16.69,16.54,16.63,102800.0,16.55,16.69,16.54,16.63,102800.0
2006-06-26 10:00:00,16.63,16.7,16.61,16.69,96200.0,16.63,16.7,16.61,16.69,96200.0
2006-06-26 10:30:00,16.69,16.71,16.66,16.69,130000.0,16.69,16.71,16.66,16.69,130000.0
2006-06-26 11:00:00,16.69,16.71,16.69,16.69,66400.0,16.69,16.71,16.69,16.69,66400.0
2006-06-26 11:30:00,16.7,16.71,16.69,16.71,44900.0,16.7,16.71,16.69,16.71,44900.0
2006-06-26 12:00:00,16.71,16.72,16.65,16.69,48000.0,16.71,16.72,16.65,16.69,48000.0
2006-06-26 12:30:00,16.7,16.78,16.69,16.77,90600.0,16.7,16.78,16.69,16.77,90600.0
2006-06-26 13:00:00,16.78,16.79,16.75,16.75,67600.0,16.78,16.79,16.75,16.75,67600.0
2006-06-26 13:30:00,16.74,16.76,16.73,16.74,49700.0,16.74,16.76,16.73,16.74,49700.0
2006-06-26 14:00:00,16.74,16.74,16.65,16.7,93000.0,16.74,16.74,16.65,16.7,93000.0
2006-06-26 14:30:00,16.69,16.75,16.69,16.74,84700.0,16.69,16.75,16.69,16.74,84700.0
2006-06-26 15:00:00,16.74,16.8,16.73,16.78,107300.0,16.74,16.8,16.73,16.78,107300.0
2006-06-26 15:30:00,16.78,16.79,16.33,16.69,606200.0,16.78,16.79,16.33,16.69,606200.0
2006-06-27 09:30:00,16.75,16.78,16.49,16.71,183200.0,16.75,16.78,16.49,16.71,183200.0
2006-06-27 10:00:00,16.72,16.72,16.5,16.54,153700.0,16.72,16.72,16.5,16.54,153700.0
2006-06-27 10:30:00,16.56,16.67,16.56,16.65,108600.0,16.56,16.67,16.56,16.65,108600.0
2006-06-27 11:00:00,16.64,16.65,16.51,16.56,177100.0,16.64,16.65,16.51,16.56,177100.0
2006-06-27 11:30:00,16.57,16.64,16.56,16.64,99700.0,16.57,16.64,16.56,16.64,99700.0
2006-06-27 12:00:00,16.64,16.67,16.62,16.65,91500.0,16.64,16.67,16.62,16.65,91500.0
2006-06-27 12:30:00,16.66,16.66,16.54,16.6,106400.0,16.66,16.66,16.54,16.6,106400.0
2006-06-27 13:00:00,16.61,16.62,16.55,16.56,71000.0,16.61,16.62,16.55,16.56,71000.0
2006-06-27 13:30:00,16.56,16.6,16.56,16.59,31900.0,16.56,16.6,16.56,16.59,31900.0
2006-06-27 14:00:00,16.59,16.64,16.56,16.56,99900.0,16.59,16.64,16.56,16.56,99900.0
2006-06-27 14:30:00,16.56,16.6,16.49,16.55,159400.0,16.56,16.6,16.49,16.55,159400.0
2006-06-27 15:00:00,16.54,16.61,16.54,16.6,102900.0,16.54,16.61,16.54,16.6,102900.0
2006-06-27 15:30:00,16.59,16.63,16.57,16.62,335400.0,16.59,16.63,16.57,16.62,335400.0
2006-06-28 09:30:00,16.7,16.7,16.39,16.64,95800.0,16.7,16.7,16.39,16.64,95800.0
2006-06-28 10:00:00,16.65,16.68,16.58,16.58,82800.0,16.65,16.68,16.58,16.58,82800.0
2006-06-28 10:30:00,16.57,16.64,16.55,16.61,89800.0,16.57,16.64,16.55,16.61,89800.0
2006-06-28 11:00:00,16.61,16.64,16.54,16.54,74500.0,16.61,16.64,16.54,16.54,74500.0
2006-06-28 11:30:00,16.55,16.61,16.51,16.61,66000.0,16.55,16.61,16.51,16.61,66000.0
2006-06-28 12:00:00,16.6,16.67,16.59,16.65,108100.0,16.6,16.67,16.59,16.65,108100.0
2006-06-28 12:30:00,16.65,16.65,16.62,16.62,69800.0,16.65,16.65,16.62,16.62,69800.0
2006-06-28 13:00:00,16.62,16.62,16.53,16.53,63600.0,16.62,16.62,16.53,16.53,63600.0
2006-06-28 13:30:00,16.53,16.54,16.5,16.54,60300.0,16.53,16.54,16.5,16.54,60300.0
2006-06-28 14:00:00,16.53,16.6,16.53,16.59,84600.0,16.53,16.6,16.53,16.59,84600.0
2006-06-28 14:30:00,16.59,16.67,16.59,16.62,71800.0,16.59,16.67,16.59,16.62,71800.0
2006-06-28 15:00:00,16.61,16.63,16.57,16.58,89200.0,16.61,16.63,16.57,16.58,89200.0
2006-06-28 15:30:00,16.58,16.62,16.53,16.61,251500.0,16.58,16.62,16.53,16.61,251500.0
2006-06-29 09:30:00,16.7,16.79,16.58,16.77,111900.0,16.7,16.79,16.58,16.77,111900.0
2006-06-29 10:00:00,16.79,16.92,16.76,16.8,137900.0,16.79,16.92,16.76,16.8,137900.0
2006-06-29 10:30:00,16.79,16.91,16.77,16.9,134100.0,16.79,16.91,16.77,16.9,134100.0
2006-06-29 11:00:00,16.91,16.95,16.83,16.92,95500.0,16.91,16.95,16.83,16.92,95500.0
2006-06-29 11:30:00,16.92,16.94,16.88,16.88,70800.0,16.92,16.94,16.88,16.88,70800.0
2006-06-29 12:00:00,16.92,16.98,16.92,16.97,214200.0,16.92,16.98,16.92,16.97,214200.0
2006-06-29 12:30:00,16.98,17.05,16.97,16.99,200000.0,16.98,17.05,16.97,16.99,200000.0
2006-06-29 13:00:00,16.99,17.0,16.94,16.95,80900.0,16.99,17.0,16.94,16.95,80900.0
2006-06-29 13:30:00,16.96,16.96,16.87,16.87,107700.0,16.96,16.96,16.87,16.87,107700.0
2006-06-29 14:00:00,16.88,17.12,16.88,17.07,227800.0,16.88,17.12,16.88,17.07,227800.0
2006-06-29 14:30:00,17.07,17.26,17.01,17.22,306600.0,17.07,17.26,17.01,17.22,306600.0
2006-06-29 15:00:00,17.23,17.32,17.22,17.32,1352500.0,17.23,17.32,17.22,17.32,1352500.0
2006-06-29 15:30:00,17.32,17.33,17.22,17.31,564700.0,17.32,17.33,17.22,17.31,564700.0
2006-06-30 09:30:00,17.5,17.5,17.21,17.39,119500.0,17.5,17.5,17.21,17.39,119500.0
2006-06-30 10:00:00,17.38,17.4,17.27,17.39,122600.0,17.38,17.4,17.27,17.39,122600.0
2006-06-30 10:30:00,17.39,17.4,17.35,17.39,49800.0,17.39,17.4,17.35,17.39,49800.0
2006-06-30 11:00:00,17.38,17.38,17.29,17.31,36900.0,17.38,17.38,17.29,17.31,36900.0
2006-06-30 11:30:00,17.31,17.32,17.19,17.23,52900.0,17.31,17.32,17.19,17.23,52900.0
2006-06-30 12:00:00,17.23,17.23,17.2,17.2,57700.0,17.23,17.23,17.2,17.2,57700.0
2006-06-30 12:30:00,17.2,17.26,17.2,17.22,43600.0,17.2,17.26,17.2,17.22,43600.0
2006-06-30 13:00:00,17.22,17.24,17.2,17.2,28500.0,17.22,17.24,17.2,17.2,28500.0
2006-06-30 13:30:00,17.2,17.27,17.19,17.22,54900.0,17.2,17.27,17.19,17.22,54900.0
2006-06-30 14:00:00,17.22,17.24,17.17,17.17,70900.0,17.22,17.24,17.17,17.17,70900.0
2006-06-30 14:30:00,17.17,17.23,17.17,17.22,61800.0,17.17,17.23,17.17,17.22,61800.0
2006-06-30 15:00:00,17.22,17.29,17.2,17.28,180800.0,17.22,17.29,17.2,17.28,180800.0
2006-06-30 15:30:00,17.28,17.29,17.15,17.15,215900.0,17.28,17.29,17.15,17.15,215900.0
2006-07-03 09:30:00,17.23,17.27,17.1,17.19,62700.0,17.23,17.27,17.1,17.19,62700.0
2006-07-03 10:00:00,17.2,17.32,17.19,17.32,50700.0,17.2,17.32,17.19,17.32,50700.0
2006-07-03 10:30:00,17.33,17.38,17.32,17.37,47800.0,17.33,17.38,17.32,17.37,47800.0
2006-07-03 11:00:00,17.38,17.51,17.37,17.5,88500.0,17.38,17.51,17.37,17.5,88500.0
2006-07-03 11:30:00,17.5,17.52,17.42,17.45,61900.0,17.5,17.52,17.42,17.45,61900.0
2006-07-03 12:00:00,17.46,17.49,17.46,17.48,57800.0,17.46,17.49,17.46,17.48,57800.0
2006-07-03 12:30:00,17.48,17.48,17.4,17.43,109200.0,17.48,17.48,17.4,17.43,109200.0
2006-07-05 09:30:00,17.35,17.46,16.99,17.06,160800.0,17.35,17.46,16.99,17.06,160800.0
2006-07-05 10:00:00,17.06,17.06,16.88,17.0,166500.0,17.06,17.06,16.88,17.0,166500.0
2006-07-05 10:30:00,16.99,17.0,16.82,16.85,120600.0,16.99,17.0,16.82,16.85,120600.0
2006-07-05 11:00:00,16.85,16.85,16.79,16.81,129400.0,16.85,16.85,16.79,16.81,129400.0
2006-07-05 11:30:00,16.81,16.91,16.76,16.77,281300.0,16.81,16.91,16.76,16.77,281300.0
2006-07-05 12:00:00,16.76,16.8,16.68,16.75,340800.0,16.76,16.8,16.68,16.75,340800.0
2006-07-05 12:30:00,16.75,16.76,16.71,16.73,100300.0,16.75,16.76,16.71,16.73,100300.0
2006-07-05 13:00:00,16.73,16.78,16.73,16.76,128900.0,16.73,16.78,16.73,16.76,128900.0
2006-07-05 13:30:00,16.76,16.82,16.73,16.73,96900.0,16.76,16.82,16.73,16.73,96900.0
2006-07-05 14:00:00,16.74,16.78,16.73,16.77,68800.0,16.74,16.78,16.73,16.77,68800.0
2006-07-05 14:30:00,16.77,16.86,16.77,16.86,167400.0,16.77,16.86,16.77,16.86,167400.0
2006-07-05 15:00:00,16.85,16.98,16.84,16.96,221700.0,16.85,16.98,16.84,16.96,221700.0
2006-07-05 15:30:00,16.96,17.01,16.94,16.97,378100.0,16.96,17.01,16.94,16.97,378100.0
2006-07-06 09:30:00,16.92,17.06,16.88,16.93,54300.0,16.92,17.06,16.88,16.93,54300.0
2006-07-06 10:00:00,16.94,17.07,16.92,17.06,59900.0,16.94,17.07,16.92,17.06,59900.0
2006-07-06 10:30:00,17.07,17.07,16.87,16.92,72500.0,17.07,17.07,16.87,16.92,72500.0
2006-07-06 11:00:00,16.93,16.97,16.92,16.96,47600.0,16.93,16.97,16.92,16.96,47600.0
2006-07-06 11:30:00,16.96,16.97,16.87,16.9,38000.0,16.96,16.97,16.87,16.9,38000.0
2006-07-06 12:00:00,16.91,16.91,16.81,16.84,66800.0,16.91,16.91,16.81,16.84,66800.0
2006-07-06 12:30:00,16.83,17.0,16.83,16.99,86800.0,16.83,17.0,16.83,16.99,86800.0
2006-07-06 13:00:00,16.97,17.01,16.95,16.95,50100.0,16.97,17.01,16.95,16.95,50100.0
2006-07-06 13:30:00,16.96,17.04,16.95,16.95,170400.0,16.96,17.04,16.95,16.95,170400.0
2006-07-06 14:00:00,16.95,16.99,16.79,16.79,226000.0,16.95,16.99,16.79,16.79,226000.0
2006-07-06 14:30:00,16.79,16.8,16.75,16.76,51800.0,16.79,16.8,16.75,16.76,51800.0
2006-07-06 15:00:00,16.75,16.82,16.75,16.81,62700.0,16.75,16.82,16.75,16.81,62700.0
2006-07-06 15:30:00,16.81,16.9,16.79,16.85,269600.0,16.81,16.9,16.79,16.85,269600.0
2006-07-07 09:30:00,16.75,16.86,16.64,16.84,95100.0,16.75,16.86,16.64,16.84,95100.0
2006-07-07 10:00:00,16.85,16.96,16.75,16.78,203700.0,16.85,16.96,16.75,16.78,203700.0
2006-07-07 10:30:00,16.78,16.85,16.73,16.79,176300.0,16.78,16.85,16.73,16.79,176300.0
2006-07-07 11:00:00,16.79,16.84,16.77,16.81,81200.0,16.79,16.84,16.77,16.81,81200.0
2006-07-07 11:30:00,16.81,16.87,16.76,16.81,59200.0,16.81,16.87,16.76,16.81,59200.0
2006-07-07 12:00:00,16.81,16.85,16.75,16.78,298700.0,16.81,16.85,16.75,16.78,298700.0
2006-07-07 12:30:00,16.78,16.88,16.78,16.81,62800.0,16.78,16.88,16.78,16.81,62800.0
2006-07-07 13:00:00,16.8,16.81,16.71,16.75,67900.0,16.8,16.81,16.71,16.75,67900.0
2006-07-07 13:30:00,16.75,16.78,16.7,16.78,55600.0,16.75,16.78,16.7,16.78,55600.0
2006-07-07 14:00:00,16.78,16.81,16.75,16.77,55800.0,16.78,16.81,16.75,16.77,55800.0
2006-07-07 14:30:00,16.78,16.78,16.59,16.62,105000.0,16.78,16.78,16.59,16.62,105000.0
2006-07-07 15:00:00,16.62,16.66,16.56,16.6,100000.0,16.62,16.66,16.56,16.6,100000.0
2006-07-07 15:30:00,16.59,16.76,16.59,16.71,293000.0,16.59,16.76,16.59,16.71,293000.0
2006-07-10 09:30:00,16.73,16.83,16.66,16.71,36000.0,16.73,16.83,16.66,16.71,36000.0
2006-07-10 10:00:00,16.7,16.76,16.65,16.7,175500.0,16.7,16.76,16.65,16.7,175500.0
2006-07-10 10:30:00,16.7,16.79,16.68,16.73,90900.0,16.7,16.79,16.68,16.73,90900.0
2006-07-10 11:00:00,16.73,16.76,16.68,16.69,46200.0,16.73,16.76,16.68,16.69,46200.0
2006-07-10 11:30:00,16.68,16.68,16.62,16.64,24000.0,16.68,16.68,16.62,16.64,24000.0
2006-07-10 12:00:00,16.64,16.71,16.62,16.66,36900.0,16.64,16.71,16.62,16.66,36900.0
2006-07-10 12:30:00,16.66,16.7,16.6,16.62,140700.0,16.66,16.7,16.6,16.62,140700.0
2006-07-10 13:00:00,16.61,16.64,16.55,16.56,66600.0,16.61,16.64,16.55,16.56,66600.0
2006-07-10 13:30:00,16.56,16.57,16.51,16.51,62100.0,16.56,16.57,16.51,16.51,62100.0
2006-07-10 14:00:00,16.51,16.52,16.45,16.47,63900.0,16.51,16.52,16.45,16.47,63900.0
2006-07-10 14:30:00,16.47,16.47,16.35,16.36,98800.0,16.47,16.47,16.35,16.36,98800.0
2006-07-10 15:00:00,16.36,16.37,16.33,16.35,191100.0,16.36,16.37,16.33,16.35,191100.0
2006-07-10 15:30:00,16.34,16.4,16.28,16.35,564000.0,16.34,16.4,16.28,16.35,564000.0
2006-07-11 09:30:00,16.3,16.42,16.28,16.4,243600.0,16.3,16.42,16.28,16.4,243600.0
2006-07-11 10:00:00,16.4,16.4,16.32,16.37,116000.0,16.4,16.4,16.32,16.37,116000.0
2006-07-11 10:30:00,16.36,16.38,16.33,16.36,65100.0,16.36,16.38,16.33,16.36,65100.0
2006-07-11 11:00:00,16.35,16.39,16.34,16.34,59600.0,16.35,16.39,16.34,16.34,59600.0
2006-07-11 11:30:00,16.34,16.36,16.33,16.33,71500.0,16.34,16.36,16.33,16.33,71500.0
2006-07-11 12:00:00,16.33,16.33,16.27,16.27,72400.0,16.33,16.33,16.27,16.27,72400.0
2006-07-11 12:30:00,16.28,16.28,16.23,16.23,89200.0,16.28,16.28,16.23,16.23,89200.0
2006-07-11 13:00:00,16.23,16.23,16.19,16.21,78300.0,16.23,16.23,16.19,16.21,78300.0
2006-07-11 13:30:00,16.2,16.25,16.15,16.21,158200.0,16.2,16.25,16.15,16.21,158200.0
2006-07-11 14:00:00,16.21,16.31,16.19,16.25,187500.0,16.21,16.31,16.19,16.25,187500.0
2006-07-11 14:30:00,16.24,16.25,16.2,16.21,108500.0,16.24,16.25,16.2,16.21,108500.0
2006-07-11 15:00:00,16.21,16.33,16.2,16.29,294600.0,16.21,16.33,16.2,16.29,294600.0
2006-07-11 15:30:00,16.28,16.35,16.25,16.3,456200.0,16.28,16.35,16.25,16.3,456200.0
2006-07-12 09:30:00,16.18,16.3,16.1,16.15,233300.0,16.18,16.3,16.1,16.15,233300.0
2006-07-12 10:00:00,16.14,16.25,16.12,16.16,67400.0,16.14,16.25,16.12,16.16,67400.0
2006-07-12 10:30:00,16.15,16.17,16.03,16.06,88600.0,16.15,16.17,16.03,16.06,88600.0
2006-07-12 11:00:00,16.07,16.18,16.05,16.13,103600.0,16.07,16.18,16.05,16.13,103600.0
2006-07-12 11:30:00,16.14,16.22,16.11,16.21,639500.0,16.14,16.22,16.11,16.21,639500.0
2006-07-12 12:00:00,16.21,16.21,16.14,16.17,579400.0,16.21,16.21,16.14,16.17,579400.0
2006-07-12 12:30:00,16.17,16.23,16.16,16.2,100900.0,16.17,16.23,16.16,16.2,100900.0
2006-07-12 13:00:00,16.2,16.23,16.08,16.15,291400.0,16.2,16.23,16.08,16.15,291400.0
2006-07-12 13:30:00,16.15,16.17,16.13,16.16,80800.0,16.15,16.17,16.13,16.16,80800.0
2006-07-12 14:00:00,16.16,16.17,16.12,16.13,48900.0,16.16,16.17,16.12,16.13,48900.0
2006-07-12 14:30:00,16.13,16.15,15.95,15.96,127400.0,16.13,16.15,15.95,15.96,127400.0
2006-07-12 15:00:00,15.97,16.12,15.96,16.11,75000.0,15.97,16.12,15.96,16.11,75000.0
2006-07-12 15:30:00,16.11,16.14,16.07,16.08,242500.0,16.11,16.14,16.07,16.08,242500.0
2006-07-13 09:30:00,16.18,16.28,16.0,16.02,217900.0,16.18,16.28,16.0,16.02,217900.0
2006-07-13 10:00:00,16.0,16.12,15.98,16.11,121200.0,16.0,16.12,15.98,16.11,121200.0
2006-07-13 10:30:00,16.11,16.24,16.1,16.13,203400.0,16.11,16.24,16.1,16.13,203400.0
2006-07-13 11:00:00,16.13,16.2,16.1,16.16,91500.0,16.13,16.2,16.1,16.16,91500.0
2006-07-13 11:30:00,16.16,16.23,16.13,16.19,476500.0,16.16,16.23,16.13,16.19,476500.0
2006-07-13 12:00:00,16.19,16.37,16.15,16.25,231400.0,16.19,16.37,16.15,16.25,231400.0
2006-07-13 12:30:00,16.25,16.29,16.22,16.24,67800.0,16.25,16.29,16.22,16.24,67800.0
2006-07-13 13:00:00,16.23,16.29,16.18,16.19,145600.0,16.23,16.29,16.18,16.19,145600.0
2006-07-13 13:30:00,16.19,16.2,16.08,16.11,65500.0,16.19,16.2,16.08,16.11,65500.0
2006-07-13 14:00:00,16.1,16.19,16.06,16.17,72800.0,16.1,16.19,16.06,16.17,72800.0
2006-07-13 14:30:00,16.17,16.19,16.05,16.12,225500.0,16.17,16.19,16.05,16.12,225500.0
2006-07-13 15:00:00,16.12,16.12,16.02,16.09,145300.0,16.12,16.12,16.02,16.09,145300.0
2006-07-13 15:30:00,16.09,16.21,16.01,16.1,429400.0,16.09,16.21,16.01,16.1,429400.0
2006-07-14 09:30:00,16.03,16.07,15.89,15.98,331100.0,16.03,16.07,15.89,15.98,331100.0
2006-07-14 10:00:00,15.98,16.18,15.94,16.09,125300.0,15.98,16.18,15.94,16.09,125300.0
2006-07-14 10:30:00,16.09,16.1,15.94,15.95,165800.0,16.09,16.1,15.94,15.95,165800.0
2006-07-14 11:00:00,15.95,16.05,15.86,15.88,843600.0,15.95,16.05,15.86,15.88,843600.0
2006-07-14 11:30:00,15.89,15.93,15.8,15.86,168300.0,15.89,15.93,15.8,15.86,168300.0
2006-07-14 12:00:00,15.86,15.9,15.77,15.84,183500.0,15.86,15.9,15.77,15.84,183500.0
2006-07-14 12:30:00,15.84,15.89,15.8,15.81,125900.0,15.84,15.89,15.8,15.81,125900.0
2006-07-14 13:00:00,15.8,15.81,15.63,15.67,163600.0,15.8,15.81,15.63,15.67,163600.0
2006-07-14 13:30:00,15.67,15.72,15.58,15.58,284100.0,15.67,15.72,15.58,15.58,284100.0
2006-07-14 14:00:00,15.58,15.6,15.48,15.55,702200.0,15.58,15.6,15.48,15.55,702200.0
2006-07-14 14:30:00,15.55,15.59,15.49,15.5,968400.0,15.55,15.59,15.49,15.5,968400.0
2006-07-14 15:00:00,15.5,15.52,15.39,15.42,610600.0,15.5,15.52,15.39,15.42,610600.0
2006-07-14 15:30:00,15.41,15.55,15.4,15.45,1045600.0,15.41,15.55,15.4,15.45,1045600.0
2006-07-17 09:30:00,15.44,15.58,15.31,15.41,188000.0,15.44,15.58,15.31,15.41,188000.0
2006-07-17 10:00:00,15.41,15.41,15.28,15.34,270800.0,15.41,15.41,15.28,15.34,270800.0
2006-07-17 10:30:00,15.34,15.4,15.29,15.36,166100.0,15.34,15.4,15.29,15.36,166100.0
2006-07-17 11:00:00,15.36,15.41,15.28,15.35,296000.0,15.36,15.41,15.28,15.35,296000.0
2006-07-17 11:30:00,15.35,15.36,15.28,15.31,249000.0,15.35,15.36,15.28,15.31,249000.0
2006-07-17 12:00:00,15.31,15.32,15.23,15.29,307700.0,15.31,15.32,15.23,15.29,307700.0
2006-07-17 12:30:00,15.3,15.35,15.27,15.34,278800.0,15.3,15.35,15.27,15.34,278800.0
2006-07-17 13:00:00,15.35,15.35,15.28,15.33,321200.0,15.35,15.35,15.28,15.33,321200.0
2006-07-17 13:30:00,15.33,15.37,15.32,15.35,269200.0,15.33,15.37,15.32,15.35,269200.0
2006-07-17 14:00:00,15.36,15.41,15.36,15.39,201800.0,15.36,15.41,15.36,15.39,201800.0
2006-07-17 14:30:00,15.38,15.42,15.34,15.42,183500.0,15.38,15.42,15.34,15.42,183500.0
2006-07-17 15:00:00,15.42,15.42,15.35,15.39,225100.0,15.42,15.42,15.35,15.39,225100.0
2006-07-17 15:30:00,15.39,15.43,15.36,15.4,382300.0,15.39,15.43,15.36,15.4,382300.0
2006-07-18 09:30:00,15.41,15.62,15.39,15.4,441200.0,15.41,15.62,15.39,15.4,441200.0
2006-07-18 10:00:00,15.41,15.41,15.19,15.36,272000.0,15.41,15.41,15.19,15.36,272000.0
2006-07-18 10:30:00,15.36,15.4,15.33,15.33,100200.0,15.36,15.4,15.33,15.33,100200.0
2006-07-18 11:00:00,15.33,15.37,15.27,15.36,175800.0,15.33,15.37,15.27,15.36,175800.0
2006-07-18 11:30:00,15.35,15.35,15.26,15.26,102200.0,15.35,15.35,15.26,15.26,102200.0
2006-07-18 12:00:00,15.26,15.31,15.18,15.27,137600.0,15.26,15.31,15.18,15.27,137600.0
2006-07-18 12:30:00,15.26,15.27,15.15,15.16,96200.0,15.26,15.27,15.15,15.16,96200.0
2006-07-18 13:00:00,15.16,15.19,15.05,15.19,261900.0,15.16,15.19,15.05,15.19,261900.0
2006-07-18 13:30:00,15.2,15.2,15.07,15.11,90100.0,15.2,15.2,15.07,15.11,90100.0
2006-07-18 14:00:00,15.11,15.28,15.11,15.24,123200.0,15.11,15.28,15.11,15.24,123200.0
2006-07-18 14:30:00,15.24,15.33,15.21,15.24,149400.0,15.24,15.33,15.21,15.24,149400.0
2006-07-18 15:00:00,15.25,15.3,15.18,15.25,146900.0,15.25,15.3,15.18,15.25,146900.0
2006-07-18 15:30:00,15.26,15.39,15.26,15.37,464100.0,15.26,15.39,15.26,15.37,464100.0
2006-07-19 09:30:00,15.42,15.5,15.24,15.38,168200.0,15.42,15.5,15.24,15.38,168200.0
2006-07-19 10:00:00,15.39,15.68,15.26,15.39,230000.0,15.39,15.68,15.26,15.39,230000.0
2006-07-19 10:30:00,15.4,15.49,15.35,15.37,223100.0,15.4,15.49,15.35,15.37,223100.0
2006-07-19 11:00:00,15.37,15.44,15.34,15.4,105000.0,15.37,15.44,15.34,15.4,105000.0
2006-07-19 11:30:00,15.4,15.49,15.39,15.42,220500.0,15.4,15.49,15.39,15.42,220500.0
2006-07-19 12:00:00,15.42,15.43,15.38,15.38,266800.0,15.42,15.43,15.38,15.38,266800.0
2006-07-19 12:30:00,15.38,15.44,15.35,15.38,149400.0,15.38,15.44,15.35,15.38,149400.0
2006-07-19 13:00:00,15.39,15.5,15.37,15.45,162200.0,15.39,15.5,15.37,15.45,162200.0
2006-07-19 13:30:00,15.45,15.47,15.41,15.44,80700.0,15.45,15.47,15.41,15.44,80700.0
2006-07-19 14:00:00,15.44,15.5,15.43,15.49,186200.0,15.44,15.5,15.43,15.49,186200.0
2006-07-19 14:30:00,15.49,15.5,15.44,15.46,450600.0,15.49,15.5,15.44,15.46,450600.0
2006-07-19 15:00:00,15.46,15.49,15.44,15.47,276600.0,15.46,15.49,15.44,15.47,276600.0
2006-07-19 15:30:00,15.47,15.49,15.37,15.4,459300.0,15.47,15.49,15.37,15.4,459300.0
2006-07-20 09:30:00,15.36,15.72,15.31,15.46,571800.0,15.36,15.72,15.31,15.46,571800.0
2006-07-20 10:00:00,15.47,15.56,15.43,15.53,905000.0,15.47,15.56,15.43,15.53,905000.0
2006-07-20 10:30:00,15.52,15.56,15.49,15.53,1067800.0,15.52,15.56,15.49,15.53,1067800.0
2006-07-20 11:00:00,15.53,15.63,15.46,15.51,2370900.0,15.53,15.63,15.46,15.51,2370900.0
2006-07-20 11:30:00,15.52,15.6,15.49,15.57,124700.0,15.52,15.6,15.49,15.57,124700.0
2006-07-20 12:00:00,15.57,15.6,15.48,15.5,241500.0,15.57,15.6,15.48,15.5,241500.0
2006-07-20 12:30:00,15.51,15.51,15.36,15.51,98600.0,15.51,15.51,15.36,15.51,98600.0
2006-07-20 13:00:00,15.51,15.54,15.41,15.51,100300.0,15.51,15.54,15.41,15.51,100300.0
2006-07-20 13:30:00,15.51,15.54,15.42,15.44,267600.0,15.51,15.54,15.42,15.44,267600.0
2006-07-20 14:00:00,15.44,15.52,15.37,15.49,243100.0,15.44,15.52,15.37,15.49,243100.0
2006-07-20 14:30:00,15.48,15.5,15.44,15.44,160100.0,15.48,15.5,15.44,15.44,160100.0
2006-07-20 15:00:00,15.44,15.46,15.33,15.37,224300.0,15.44,15.46,15.33,15.37,224300.0
2006-07-20 15:30:00,15.37,15.4,15.23,15.27,401500.0,15.37,15.4,15.23,15.27,401500.0
2006-07-21 09:30:00,15.18,15.33,15.08,15.16,543100.0,15.18,15.33,15.08,15.16,543100.0
2006-07-21 10:00:00,15.16,15.22,15.06,15.09,209700.0,15.16,15.22,15.06,15.09,209700.0
2006-07-21 10:30:00,15.09,15.13,14.97,15.1,197900.0,15.09,15.13,14.97,15.1,197900.0
2006-07-21 11:00:00,15.1,15.15,15.05,15.13,88300.0,15.1,15.15,15.05,15.13,88300.0
2006-07-21 11:30:00,15.13,15.16,15.11,15.13,100700.0,15.13,15.16,15.11,15.13,100700.0
2006-07-21 12:00:00,15.13,15.15,15.01,15.1,91300.0,15.13,15.15,15.01,15.1,91300.0
2006-07-21 12:30:00,15.1,15.13,14.97,15.03,157200.0,15.1,15.13,14.97,15.03,157200.0
2006-07-21 13:00:00,15.03,15.04,14.93,14.98,162000.0,15.03,15.04,14.93,14.98,162000.0
2006-07-21 13:30:00,14.99,15.13,14.99,15.11,96400.0,14.99,15.13,14.99,15.11,96400.0
2006-07-21 14:00:00,15.13,15.13,14.98,15.03,180200.0,15.13,15.13,14.98,15.03,180200.0
2006-07-21 14:30:00,15.05,15.06,14.98,15.0,162700.0,15.05,15.06,14.98,15.0,162700.0
2006-07-21 15:00:00,15.01,15.07,14.99,15.01,345400.0,15.01,15.07,14.99,15.01,345400.0
2006-07-21 15:30:00,15.02,15.11,14.96,14.98,514000.0,15.02,15.11,14.96,14.98,514000.0
2006-07-24 09:30:00,15.14,15.31,15.04,15.26,539000.0,15.14,15.31,15.04,15.26,539000.0
2006-07-24 10:00:00,15.26,15.26,15.1,15.23,156000.0,15.26,15.26,15.1,15.23,156000.0
2006-07-24 10:30:00,15.22,15.27,15.17,15.26,151700.0,15.22,15.27,15.17,15.26,151700.0
2006-07-24 11:00:00,15.26,15.29,15.25,15.29,60800.0,15.26,15.29,15.25,15.29,60800.0
2006-07-24 11:30:00,15.28,15.29,15.21,15.24,364100.0,15.28,15.29,15.21,15.24,364100.0
2006-07-24 12:00:00,15.24,15.24,15.19,15.21,131500.0,15.24,15.24,15.19,15.21,131500.0
2006-07-24 12:30:00,15.2,15.2,15.12,15.14,254000.0,15.2,15.2,15.12,15.14,254000.0
2006-07-24 13:00:00,15.14,15.21,15.13,15.21,61200.0,15.14,15.21,15.13,15.21,61200.0
2006-07-24 13:30:00,15.2,15.26,15.19,15.25,53800.0,15.2,15.26,15.19,15.25,53800.0
2006-07-24 14:00:00,15.24,15.26,15.21,15.22,49300.0,15.24,15.26,15.21,15.22,49300.0
2006-07-24 14:30:00,15.21,15.27,15.21,15.22,101400.0,15.21,15.27,15.21,15.22,101400.0
2006-07-24 15:00:00,15.23,15.33,15.21,15.32,205200.0,15.23,15.33,15.21,15.32,205200.0
2006-07-24 15:30:00,15.32,15.33,15.24,15.29,432500.0,15.32,15.33,15.24,15.29,432500.0
2006-07-25 09:30:00,15.23,15.38,15.17,15.31,150900.0,15.23,15.38,15.17,15.31,150900.0
2006-07-25 10:00:00,15.32,15.41,15.31,15.35,226900.0,15.32,15.41,15.31,15.35,226900.0
2006-07-25 10:30:00,15.35,15.38,15.15,15.2,202800.0,15.35,15.38,15.15,15.2,202800.0
2006-07-25 11:00:00,15.2,15.37,15.19,15.34,108800.0,15.2,15.37,15.19,15.34,108800.0
2006-07-25 11:30:00,15.33,15.35,15.25,15.31,132300.0,15.33,15.35,15.25,15.31,132300.0
2006-07-25 12:00:00,15.32,15.35,15.29,15.35,78400.0,15.32,15.35,15.29,15.35,78400.0
2006-07-25 12:30:00,15.35,15.38,15.32,15.32,117600.0,15.35,15.38,15.32,15.32,117600.0
2006-07-25 13:00:00,15.32,15.36,15.3,15.35,145300.0,15.32,15.36,15.3,15.35,145300.0
2006-07-25 13:30:00,15.35,15.39,15.32,15.32,113000.0,15.35,15.39,15.32,15.32,113000.0
2006-07-25 14:00:00,15.33,15.35,15.29,15.34,134400.0,15.33,15.35,15.29,15.34,134400.0
2006-07-25 14:30:00,15.33,15.39,15.31,15.37,152500.0,15.33,15.39,15.31,15.37,152500.0
2006-07-25 15:00:00,15.37,15.44,15.35,15.4,274700.0,15.37,15.44,15.35,15.4,274700.0
2006-07-25 15:30:00,15.42,15.45,15.34,15.43,611900.0,15.42,15.45,15.34,15.43,611900.0
2006-07-26 09:30:00,15.48,15.54,15.33,15.39,140200.0,15.48,15.54,15.33,15.39,140200.0
2006-07-26 10:00:00,15.39,15.39,15.16,15.36,133500.0,15.39,15.39,15.16,15.36,133500.0
2006-07-26 10:30:00,15.35,15.39,15.22,15.31,85100.0,15.35,15.39,15.22,15.31,85100.0
2006-07-26 11:00:00,15.3,15.51,15.3,15.4,111000.0,15.3,15.51,15.3,15.4,111000.0
2006-07-26 11:30:00,15.4,15.49,15.33,15.46,125400.0,15.4,15.49,15.33,15.46,125400.0
2006-07-26 12:00:00,15.47,15.55,15.4,15.45,158300.0,15.47,15.55,15.4,15.45,158300.0
2006-07-26 12:30:00,15.47,15.53,15.33,15.51,125400.0,15.47,15.53,15.33,15.51,125400.0
2006-07-26 13:00:00,15.51,15.71,15.47,15.59,393400.0,15.51,15.71,15.47,15.59,393400.0
2006-07-26 13:30:00,15.59,15.65,15.51,15.58,168500.0,15.59,15.65,15.51,15.58,168500.0
2006-07-26 14:00:00,15.6,15.67,15.52,15.6,169800.0,15.6,15.67,15.52,15.6,169800.0
2006-07-26 14:30:00,15.61,15.72,15.55,15.65,225200.0,15.61,15.72,15.55,15.65,225200.0
2006-07-26 15:00:00,15.63,15.66,15.45,15.55,294400.0,15.63,15.66,15.45,15.55,294400.0
2006-07-26 15:30:00,15.55,15.69,15.2,15.57,489200.0,15.55,15.69,15.2,15.57,489200.0
2006-07-27 09:30:00,15.69,15.95,15.6,15.82,335600.0,15.69,15.95,15.6,15.82,335600.0
2006-07-27 10:00:00,15.84,15.87,15.7,15.82,280600.0,15.84,15.87,15.7,15.82,280600.0
2006-07-27 10:30:00,15.83,15.93,15.65,15.78,206200.0,15.83,15.93,15.65,15.78,206200.0
2006-07-27 11:00:00,15.8,16.03,15.76,16.03,436600.0,15.8,16.03,15.76,16.03,436600.0
2006-07-27 11:30:00,16.03,16.1,15.9,16.0,1404100.0,16.03,16.1,15.9,16.0,1404100.0
2006-07-27 12:00:00,16.0,16.12,15.85,16.08,235500.0,16.0,16.12,15.85,16.08,235500.0
2006-07-27 12:30:00,16.08,16.16,15.97,16.02,208500.0,16.08,16.16,15.97,16.02,208500.0
2006-07-27 13:00:00,16.03,16.03,15.84,15.92,138500.0,16.03,16.03,15.84,15.92,138500.0
2006-07-27 13:30:00,15.92,15.92,15.66,15.66,232900.0,15.92,15.92,15.66,15.66,232900.0
2006-07-27 14:00:00,15.66,15.67,15.42,15.6,219900.0,15.66,15.67,15.42,15.6,219900.0
2006-07-27 14:30:00,15.6,15.61,15.51,15.54,320000.0,15.6,15.61,15.51,15.54,320000.0
2006-07-27 15:00:00,15.54,15.58,15.33,15.37,267100.0,15.54,15.58,15.33,15.37,267100.0
2006-07-27 15:30:00,15.36,15.46,15.34,15.42,326100.0,15.36,15.46,15.34,15.42,326100.0
2006-07-28 09:30:00,15.56,15.71,15.46,15.58,157800.0,15.56,15.71,15.46,15.58,157800.0
2006-07-28 10:00:00,15.59,15.7,15.37,15.55,104300.0,15.59,15.7,15.37,15.55,104300.0
2006-07-28 10:30:00,15.56,15.81,15.56,15.77,155700.0,15.56,15.81,15.56,15.77,155700.0
2006-07-28 11:00:00,15.79,16.01,15.77,15.9,230400.0,15.79,16.01,15.77,15.9,230400.0
2006-07-28 11:30:00,15.91,15.95,15.84,15.84,110100.0,15.91,15.95,15.84,15.84,110100.0
2006-07-28 12:00:00,15.85,15.96,15.8,15.93,90000.0,15.85,15.96,15.8,15.93,90000.0
2006-07-28 12:30:00,15.92,15.97,15.79,15.81,159200.0,15.92,15.97,15.79,15.81,159200.0
2006-07-28 13:00:00,15.8,15.89,15.8,15.85,102600.0,15.8,15.89,15.8,15.85,102600.0
2006-07-28 13:30:00,15.85,15.85,15.78,15.82,224900.0,15.85,15.85,15.78,15.82,224900.0
2006-07-28 14:00:00,15.82,15.89,15.81,15.88,101400.0,15.82,15.89,15.81,15.88,101400.0
2006-07-28 14:30:00,15.88,15.95,15.87,15.9,203000.0,15.88,15.95,15.87,15.9,203000.0
2006-07-28 15:00:00,15.9,15.97,15.73,15.96,250100.0,15.9,15.97,15.73,15.96,250100.0
2006-07-28 15:30:00,15.96,16.05,15.93,16.03,652700.0,15.96,16.05,15.93,16.03,652700.0
2006-07-31 09:30:00,15.96,16.1,15.86,15.96,102100.0,15.96,16.1,15.86,15.96,102100.0
2006-07-31 10:00:00,15.95,16.18,15.94,16.18,162400.0,15.95,16.18,15.94,16.18,162400.0
2006-07-31 10:30:00,16.18,16.22,16.1,16.19,165700.0,16.18,16.22,16.1,16.19,165700.0
2006-07-31 11:00:00,16.18,16.2,16.16,16.16,250800.0,16.18,16.2,16.16,16.16,250800.0
2006-07-31 11:30:00,16.17,16.24,16.16,16.2,200200.0,16.17,16.24,16.16,16.2,200200.0
2006-07-31 12:00:00,16.2,16.23,16.19,16.22,118100.0,16.2,16.23,16.19,16.22,118100.0
2006-07-31 12:30:00,16.22,16.24,16.21,16.22,92200.0,16.22,16.24,16.21,16.22,92200.0
2006-07-31 13:00:00,16.22,16.24,16.19,16.21,131800.0,16.22,16.24,16.19,16.21,131800.0
2006-07-31 13:30:00,16.21,16.27,16.2,16.25,189700.0,16.21,16.27,16.2,16.25,189700.0
2006-07-31 14:00:00,16.26,16.27,16.25,16.26,125000.0,16.26,16.27,16.25,16.26,125000.0
2006-07-31 14:30:00,16.25,16.26,16.19,16.22,99700.0,16.25,16.26,16.19,16.22,99700.0
2006-07-31 15:00:00,16.22,16.25,16.2,16.21,110800.0,16.22,16.25,16.2,16.21,110800.0
2006-07-31 15:30:00,16.21,16.25,16.16,16.22,474000.0,16.21,16.25,16.16,16.22,474000.0
2006-08-01 09:30:00,15.95,16.0,15.8,15.95,267700.0,15.95,16.0,15.8,15.95,267700.0
2006-08-01 10:00:00,15.94,15.94,15.75,15.77,134800.0,15.94,15.94,15.75,15.77,134800.0
2006-08-01 10:30:00,15.77,15.87,15.77,15.81,133500.0,15.77,15.87,15.77,15.81,133500.0
2006-08-01 11:00:00,15.81,15.88,15.8,15.88,125300.0,15.81,15.88,15.8,15.88,125300.0
2006-08-01 11:30:00,15.87,15.95,15.87,15.92,71200.0,15.87,15.95,15.87,15.92,71200.0
2006-08-01 12:00:00,15.92,15.97,15.91,15.96,181800.0,15.92,15.97,15.91,15.96,181800.0
2006-08-01 12:30:00,15.95,16.0,15.93,15.95,125900.0,15.95,16.0,15.93,15.95,125900.0
2006-08-01 13:00:00,15.96,16.01,15.92,15.95,97600.0,15.96,16.01,15.92,15.95,97600.0
2006-08-01 13:30:00,15.95,15.96,15.91,15.94,54600.0,15.95,15.96,15.91,15.94,54600.0
2006-08-01 14:00:00,15.96,15.96,15.89,15.9,85600.0,15.96,15.96,15.89,15.9,85600.0
2006-08-01 14:30:00,15.9,15.92,15.85,15.87,126700.0,15.9,15.92,15.85,15.87,126700.0
2006-08-01 15:00:00,15.88,15.9,15.81,15.84,125600.0,15.88,15.9,15.81,15.84,125600.0
2006-08-01 15:30:00,15.84,16.0,15.81,15.9,357900.0,15.84,16.0,15.81,15.9,357900.0
2006-08-02 09:30:00,16.01,16.18,15.94,16.17,178300.0,16.01,16.18,15.94,16.17,178300.0
2006-08-02 10:00:00,16.16,16.19,16.12,16.13,99600.0,16.16,16.19,16.12,16.13,99600.0
2006-08-02 10:30:00,16.13,16.18,16.11,16.15,129200.0,16.13,16.18,16.11,16.15,129200.0
2006-08-02 11:00:00,16.16,16.21,16.13,16.14,108400.0,16.16,16.21,16.13,16.14,108400.0
2006-08-02 11:30:00,16.14,16.17,16.12,16.13,177200.0,16.14,16.17,16.12,16.13,177200.0
2006-08-02 12:00:00,16.13,16.19,16.1,16.13,226400.0,16.13,16.19,16.1,16.13,226400.0
2006-08-02 12:30:00,16.13,16.14,16.11,16.13,104300.0,16.13,16.14,16.11,16.13,104300.0
2006-08-02 13:00:00,16.14,16.14,16.1,16.13,139200.0,16.14,16.14,16.1,16.13,139200.0
2006-08-02 13:30:00,16.13,16.13,16.12,16.13,69700.0,16.13,16.13,16.12,16.13,69700.0
2006-08-02 14:00:00,16.13,16.14,16.11,16.12,173600.0,16.13,16.14,16.11,16.12,173600.0
2006-08-02 14:30:00,16.13,16.13,16.08,16.12,212000.0,16.13,16.13,16.08,16.12,212000.0
2006-08-02 15:00:00,16.12,16.12,16.06,16.1,216200.0,16.12,16.12,16.06,16.1,216200.0
2006-08-02 15:30:00,16.09,16.12,16.06,16.09,213200.0,16.09,16.12,16.06,16.09,213200.0
2006-08-03 09:30:00,15.95,16.07,15.91,16.04,80900.0,15.95,16.07,15.91,16.04,80900.0
2006-08-03 10:00:00,16.04,16.04,15.97,16.0,145800.0,16.04,16.04,15.97,16.0,145800.0
2006-08-03 10:30:00,16.0,16.01,15.98,16.0,104300.0,16.0,16.01,15.98,16.0,104300.0
2006-08-03 11:00:00,16.0,16.05,15.98,15.99,106600.0,16.0,16.05,15.98,15.99,106600.0
2006-08-03 11:30:00,15.99,16.01,15.98,16.0,77600.0,15.99,16.01,15.98,16.0,77600.0
2006-08-03 12:00:00,16.0,16.01,15.98,15.99,165500.0,16.0,16.01,15.98,15.99,165500.0
2006-08-03 12:30:00,16.0,16.0,15.97,16.0,115200.0,16.0,16.0,15.97,16.0,115200.0
2006-08-03 13:00:00,16.0,16.02,15.99,16.0,216100.0,16.0,16.02,15.99,16.0,216100.0
2006-08-03 13:30:00,16.0,16.06,15.99,16.05,108300.0,16.0,16.06,15.99,16.05,108300.0
2006-08-03 14:00:00,16.04,16.05,15.99,16.01,167700.0,16.04,16.05,15.99,16.01,167700.0
2006-08-03 14:30:00,16.0,16.02,15.97,16.01,172900.0,16.0,16.02,15.97,16.01,172900.0
2006-08-03 15:00:00,16.02,16.05,15.99,16.0,180400.0,16.02,16.05,15.99,16.0,180400.0
2006-08-03 15:30:00,16.01,16.01,15.95,15.99,250800.0,16.01,16.01,15.95,15.99,250800.0
2006-08-04 09:30:00,16.15,16.26,16.07,16.13,238300.0,16.15,16.26,16.07,16.13,238300.0
2006-08-04 10:00:00,16.11,16.15,16.09,16.15,110900.0,16.11,16.15,16.09,16.15,110900.0
2006-08-04 10:30:00,16.14,16.19,16.13,16.18,223800.0,16.14,16.19,16.13,16.18,223800.0
2006-08-04 11:00:00,16.18,16.2,16.15,16.16,156900.0,16.18,16.2,16.15,16.16,156900.0
2006-08-04 11:30:00,16.17,16.17,16.1,16.11,148200.0,16.17,16.17,16.1,16.11,148200.0
2006-08-04 12:00:00,16.11,16.11,15.95,15.96,55600.0,16.11,16.11,15.95,15.96,55600.0
2006-08-04 12:30:00,15.97,15.99,15.85,15.89,84900.0,15.97,15.99,15.85,15.89,84900.0
2006-08-04 13:00:00,15.89,15.93,15.75,15.82,86800.0,15.89,15.93,15.75,15.82,86800.0
2006-08-04 13:30:00,15.8,15.84,15.74,15.81,129400.0,15.8,15.84,15.74,15.81,129400.0
2006-08-04 14:00:00,15.81,15.86,15.77,15.77,144900.0,15.81,15.86,15.77,15.77,144900.0
2006-08-04 14:30:00,15.78,15.82,15.76,15.77,77300.0,15.78,15.82,15.76,15.77,77300.0
2006-08-04 15:00:00,15.77,15.84,15.74,15.83,130600.0,15.77,15.84,15.74,15.83,130600.0
2006-08-04 15:30:00,15.83,15.92,15.8,15.88,216600.0,15.83,15.92,15.8,15.88,216600.0
2006-08-07 09:30:00,15.93,15.99,15.76,15.85,129000.0,15.93,15.99,15.76,15.85,129000.0
2006-08-07 10:00:00,15.84,15.95,15.81,15.85,87900.0,15.84,15.95,15.81,15.85,87900.0
2006-08-07 10:30:00,15.85,15.86,15.83,15.85,105400.0,15.85,15.86,15.83,15.85,105400.0
2006-08-07 11:00:00,15.84,15.86,15.8,15.83,121000.0,15.84,15.86,15.8,15.83,121000.0
2006-08-07 11:30:00,15.83,15.85,15.8,15.84,55600.0,15.83,15.85,15.8,15.84,55600.0
2006-08-07 12:00:00,15.84,15.85,15.83,15.84,79100.0,15.84,15.85,15.83,15.84,79100.0
2006-08-07 12:30:00,15.85,15.9,15.83,15.83,125500.0,15.85,15.9,15.83,15.83,125500.0
2006-08-07 13:00:00,15.83,15.85,15.83,15.84,89000.0,15.83,15.85,15.83,15.84,89000.0
2006-08-07 13:30:00,15.85,15.86,15.84,15.85,74100.0,15.85,15.86,15.84,15.85,74100.0
2006-08-07 14:00:00,15.84,15.85,15.83,15.83,65100.0,15.84,15.85,15.83,15.83,65100.0
2006-08-07 14:30:00,15.83,15.83,15.78,15.78,63500.0,15.83,15.83,15.78,15.78,63500.0
2006-08-07 15:00:00,15.78,15.82,15.78,15.82,99200.0,15.78,15.82,15.78,15.82,99200.0
2006-08-07 15:30:00,15.82,15.85,15.8,15.81,251600.0,15.82,15.85,15.8,15.81,251600.0
2006-08-08 09:30:00,15.91,15.93,15.72,15.77,118800.0,15.91,15.93,15.72,15.77,118800.0
2006-08-08 10:00:00,15.77,15.78,15.69,15.74,103200.0,15.77,15.78,15.69,15.74,103200.0
2006-08-08 10:30:00,15.75,15.8,15.71,15.72,118500.0,15.75,15.8,15.71,15.72,118500.0
2006-08-08 11:00:00,15.72,15.75,15.71,15.74,66900.0,15.72,15.75,15.71,15.74,66900.0
2006-08-08 11:30:00,15.75,15.75,15.7,15.72,108600.0,15.75,15.75,15.7,15.72,108600.0
2006-08-08 12:00:00,15.72,15.72,15.67,15.68,72100.0,15.72,15.72,15.67,15.68,72100.0
2006-08-08 12:30:00,15.68,15.7,15.68,15.69,72000.0,15.68,15.7,15.68,15.69,72000.0
2006-08-08 13:00:00,15.7,15.7,15.66,15.67,58300.0,15.7,15.7,15.66,15.67,58300.0
2006-08-08 13:30:00,15.67,15.69,15.6,15.6,103900.0,15.67,15.69,15.6,15.6,103900.0
2006-08-08 14:00:00,15.61,15.7,15.42,15.53,379400.0,15.61,15.7,15.42,15.53,379400.0
2006-08-08 14:30:00,15.53,15.72,15.47,15.6,168400.0,15.53,15.72,15.47,15.6,168400.0
2006-08-08 15:00:00,15.6,15.63,15.51,15.56,139500.0,15.6,15.63,15.51,15.56,139500.0
2006-08-08 15:30:00,15.56,15.68,15.51,15.61,355100.0,15.56,15.68,15.51,15.61,355100.0
2006-08-09 09:30:00,15.8,15.8,15.72,15.78,115600.0,15.8,15.8,15.72,15.78,115600.0
2006-08-09 10:00:00,15.79,15.86,15.75,15.79,112900.0,15.79,15.86,15.75,15.79,112900.0
2006-08-09 10:30:00,15.78,15.84,15.75,15.79,142800.0,15.78,15.84,15.75,15.79,142800.0
2006-08-09 11:00:00,15.8,15.92,15.79,15.9,222600.0,15.8,15.92,15.79,15.9,222600.0
2006-08-09 11:30:00,15.9,15.99,15.88,15.91,195500.0,15.9,15.99,15.88,15.91,195500.0
2006-08-09 12:00:00,15.91,15.93,15.88,15.9,108400.0,15.91,15.93,15.88,15.9,108400.0
2006-08-09 12:30:00,15.89,15.93,15.88,15.9,88700.0,15.89,15.93,15.88,15.9,88700.0
2006-08-09 13:00:00,15.9,15.93,15.83,15.84,132700.0,15.9,15.93,15.83,15.84,132700.0
2006-08-09 13:30:00,15.83,15.9,15.82,15.86,95700.0,15.83,15.9,15.82,15.86,95700.0
2006-08-09 14:00:00,15.85,15.86,15.82,15.86,83100.0,15.85,15.86,15.82,15.86,83100.0
2006-08-09 14:30:00,15.86,15.88,15.76,15.79,101100.0,15.86,15.88,15.76,15.79,101100.0
2006-08-09 15:00:00,15.78,15.78,15.71,15.73,91000.0,15.78,15.78,15.71,15.73,91000.0
2006-08-09 15:30:00,15.73,15.8,15.63,15.68,209100.0,15.73,15.8,15.63,15.68,209100.0
2006-08-10 09:30:00,15.59,15.8,15.59,15.77,150500.0,15.59,15.8,15.59,15.77,150500.0
2006-08-10 10:00:00,15.76,15.76,15.66,15.7,98100.0,15.76,15.76,15.66,15.7,98100.0
2006-08-10 10:30:00,15.7,15.73,15.67,15.7,94600.0,15.7,15.73,15.67,15.7,94600.0
2006-08-10 11:00:00,15.7,15.77,15.69,15.75,375100.0,15.7,15.77,15.69,15.75,375100.0
2006-08-10 11:30:00,15.75,15.83,15.74,15.81,135600.0,15.75,15.83,15.74,15.81,135600.0
2006-08-10 12:00:00,15.8,15.93,15.8,15.84,267000.0,15.8,15.93,15.8,15.84,267000.0
2006-08-10 12:30:00,15.85,15.87,15.82,15.87,168800.0,15.85,15.87,15.82,15.87,168800.0
2006-08-10 13:00:00,15.88,15.92,15.86,15.91,123300.0,15.88,15.92,15.86,15.91,123300.0
2006-08-10 13:30:00,15.91,16.0,15.9,15.94,127500.0,15.91,16.0,15.9,15.94,127500.0
2006-08-10 14:00:00,15.94,16.02,15.94,16.0,203700.0,15.94,16.02,15.94,16.0,203700.0
2006-08-10 14:30:00,15.99,16.0,15.84,15.86,110200.0,15.99,16.0,15.84,15.86,110200.0
2006-08-10 15:00:00,15.86,15.89,15.84,15.87,92400.0,15.86,15.89,15.84,15.87,92400.0
2006-08-10 15:30:00,15.88,16.01,15.88,16.01,438400.0,15.88,16.01,15.88,16.01,438400.0
2006-08-11 09:30:00,16.02,16.03,15.87,16.0,148700.0,16.02,16.03,15.87,16.0,148700.0
2006-08-11 10:00:00,16.01,16.02,15.97,16.0,79300.0,16.01,16.02,15.97,16.0,79300.0
2006-08-11 10:30:00,16.0,16.07,15.99,16.01,76500.0,16.0,16.07,15.99,16.01,76500.0
2006-08-11 11:00:00,16.01,16.01,15.97,15.98,67400.0,16.01,16.01,15.97,15.98,67400.0
2006-08-11 11:30:00,15.99,15.99,15.89,15.91,74700.0,15.99,15.99,15.89,15.91,74700.0
2006-08-11 12:00:00,15.91,15.98,15.9,15.98,57100.0,15.91,15.98,15.9,15.98,57100.0
2006-08-11 12:30:00,15.97,16.0,15.96,15.99,61100.0,15.97,16.0,15.96,15.99,61100.0
2006-08-11 13:00:00,15.98,16.01,15.95,15.96,82000.0,15.98,16.01,15.95,15.96,82000.0
2006-08-11 13:30:00,15.97,15.97,15.95,15.96,37700.0,15.97,15.97,15.95,15.96,37700.0
2006-08-11 14:00:00,15.96,15.99,15.96,15.97,60700.0,15.96,15.99,15.96,15.97,60700.0
2006-08-11 14:30:00,15.97,16.0,15.96,15.99,82400.0,15.97,16.0,15.96,15.99,82400.0
2006-08-11 15:00:00,15.99,16.0,15.94,15.95,106400.0,15.99,16.0,15.94,15.95,106400.0
2006-08-11 15:30:00,15.95,15.95,15.91,15.94,198100.0,15.95,15.95,15.91,15.94,198100.0
2006-08-14 09:30:00,16.18,16.21,15.96,16.03,92300.0,16.18,16.21,15.96,16.03,92300.0
2006-08-14 10:00:00,16.04,16.07,16.02,16.06,44500.0,16.04,16.07,16.02,16.06,44500.0
2006-08-14 10:30:00,16.06,16.18,16.06,16.17,109000.0,16.06,16.18,16.06,16.17,109000.0
2006-08-14 11:00:00,16.16,16.26,16.16,16.2,141200.0,16.16,16.26,16.16,16.2,141200.0
2006-08-14 11:30:00,16.19,16.28,16.16,16.27,123600.0,16.19,16.28,16.16,16.27,123600.0
2006-08-14 12:00:00,16.26,16.3,16.23,16.28,114600.0,16.26,16.3,16.23,16.28,114600.0
2006-08-14 12:30:00,16.28,16.29,16.26,16.27,63100.0,16.28,16.29,16.26,16.27,63100.0
2006-08-14 13:00:00,16.27,16.28,16.23,16.23,41100.0,16.27,16.28,16.23,16.23,41100.0
2006-08-14 13:30:00,16.23,16.25,16.15,16.18,83800.0,16.23,16.25,16.15,16.18,83800.0
2006-08-14 14:00:00,16.17,16.24,16.17,16.19,123300.0,16.17,16.24,16.17,16.19,123300.0
2006-08-14 14:30:00,16.18,16.19,16.15,16.16,104400.0,16.18,16.19,16.15,16.16,104400.0
2006-08-14 15:00:00,16.15,16.15,16.07,16.09,88800.0,16.15,16.15,16.07,16.09,88800.0
2006-08-14 15:30:00,16.09,16.15,16.05,16.07,152900.0,16.09,16.15,16.05,16.07,152900.0
2006-08-15 09:30:00,16.28,16.31,16.2,16.28,114300.0,16.28,16.31,16.2,16.28,114300.0
2006-08-15 10:00:00,16.27,16.36,16.26,16.31,273300.0,16.27,16.36,16.26,16.31,273300.0
2006-08-15 10:30:00,16.31,16.45,16.31,16.43,547800.0,16.31,16.45,16.31,16.43,547800.0
2006-08-15 11:00:00,16.41,16.52,16.41,16.5,124100.0,16.41,16.52,16.41,16.5,124100.0
2006-08-15 11:30:00,16.51,16.6,16.48,16.57,113200.0,16.51,16.6,16.48,16.57,113200.0
2006-08-15 12:00:00,16.56,16.62,16.56,16.61,96900.0,16.56,16.62,16.56,16.61,96900.0
2006-08-15 12:30:00,16.61,16.68,16.57,16.65,140600.0,16.61,16.68,16.57,16.65,140600.0
2006-08-15 13:00:00,16.65,16.68,16.62,16.66,187100.0,16.65,16.68,16.62,16.66,187100.0
2006-08-15 13:30:00,16.66,16.7,16.64,16.69,134800.0,16.66,16.7,16.64,16.69,134800.0
2006-08-15 14:00:00,16.7,16.75,16.67,16.73,193500.0,16.7,16.75,16.67,16.73,193500.0
2006-08-15 14:30:00,16.74,16.77,16.68,16.73,888600.0,16.74,16.77,16.68,16.73,888600.0
2006-08-15 15:00:00,16.73,16.73,16.69,16.72,138100.0,16.73,16.73,16.69,16.72,138100.0
2006-08-15 15:30:00,16.72,16.91,16.72,16.81,678800.0,16.72,16.91,16.72,16.81,678800.0
2006-08-16 09:30:00,16.75,16.77,16.57,16.57,290500.0,16.75,16.77,16.57,16.57,290500.0
2006-08-16 10:00:00,16.58,16.65,16.46,16.5,126400.0,16.58,16.65,16.46,16.5,126400.0
2006-08-16 10:30:00,16.5,16.65,16.49,16.61,1131800.0,16.5,16.65,16.49,16.61,1131800.0
2006-08-16 11:00:00,16.61,16.61,16.52,16.54,74000.0,16.61,16.61,16.52,16.54,74000.0
2006-08-16 11:30:00,16.54,16.56,16.51,16.52,432400.0,16.54,16.56,16.51,16.52,432400.0
2006-08-16 12:00:00,16.51,16.56,16.48,16.56,206800.0,16.51,16.56,16.48,16.56,206800.0
2006-08-16 12:30:00,16.56,16.57,16.53,16.55,231300.0,16.56,16.57,16.53,16.55,231300.0
2006-08-16 13:00:00,16.55,16.55,16.47,16.49,170500.0,16.55,16.55,16.47,16.49,170500.0
2006-08-16 13:30:00,16.49,16.53,16.47,16.51,72800.0,16.49,16.53,16.47,16.51,72800.0
2006-08-16 14:00:00,16.52,16.54,16.5,16.54,391500.0,16.52,16.54,16.5,16.54,391500.0
2006-08-16 14:30:00,16.54,16.68,16.54,16.68,444600.0,16.54,16.68,16.54,16.68,444600.0
2006-08-16 15:00:00,16.67,16.77,16.67,16.75,308900.0,16.67,16.77,16.67,16.75,308900.0
2006-08-16 15:30:00,16.74,16.79,16.72,16.79,226300.0,16.74,16.79,16.72,16.79,226300.0
2006-08-17 09:30:00,16.65,16.9,16.65,16.85,104500.0,16.65,16.9,16.65,16.85,104500.0
2006-08-17 10:00:00,16.84,16.93,16.82,16.85,121500.0,16.84,16.93,16.82,16.85,121500.0
2006-08-17 10:30:00,16.84,16.9,16.8,16.9,111300.0,16.84,16.9,16.8,16.9,111300.0
2006-08-17 11:00:00,16.9,16.93,16.86,16.92,76000.0,16.9,16.93,16.86,16.92,76000.0
2006-08-17 11:30:00,16.92,16.94,16.89,16.92,77900.0,16.92,16.94,16.89,16.92,77900.0
2006-08-17 12:00:00,16.91,16.98,16.87,16.98,78100.0,16.91,16.98,16.87,16.98,78100.0
2006-08-17 12:30:00,16.97,17.0,16.92,16.94,62500.0,16.97,17.0,16.92,16.94,62500.0
2006-08-17 13:00:00,16.93,16.94,16.91,16.92,31500.0,16.93,16.94,16.91,16.92,31500.0
2006-08-17 13:30:00,16.92,16.92,16.84,16.85,82100.0,16.92,16.92,16.84,16.85,82100.0
2006-08-17 14:00:00,16.85,16.87,16.77,16.79,130300.0,16.85,16.87,16.77,16.79,130300.0
2006-08-17 14:30:00,16.79,16.84,16.78,16.8,94400.0,16.79,16.84,16.78,16.8,94400.0
2006-08-17 15:00:00,16.79,16.83,16.78,16.82,73300.0,16.79,16.83,16.78,16.82,73300.0
2006-08-17 15:30:00,16.83,16.86,16.72,16.78,293700.0,16.83,16.86,16.72,16.78,293700.0
2006-08-18 09:30:00,16.79,16.86,16.52,16.59,524700.0,16.79,16.86,16.52,16.59,524700.0
2006-08-18 10:00:00,16.6,16.77,16.59,16.75,73400.0,16.6,16.77,16.59,16.75,73400.0
2006-08-18 10:30:00,16.74,16.79,16.68,16.79,78300.0,16.74,16.79,16.68,16.79,78300.0
2006-08-18 11:00:00,16.8,16.85,16.77,16.79,45200.0,16.8,16.85,16.77,16.79,45200.0
2006-08-18 11:30:00,16.79,16.82,16.77,16.82,52800.0,16.79,16.82,16.77,16.82,52800.0
2006-08-18 12:00:00,16.82,16.83,16.77,16.82,41700.0,16.82,16.83,16.77,16.82,41700.0
2006-08-18 12:30:00,16.83,16.84,16.8,16.82,31300.0,16.83,16.84,16.8,16.82,31300.0
2006-08-18 13:00:00,16.82,16.86,16.82,16.82,34400.0,16.82,16.86,16.82,16.82,34400.0
2006-08-18 13:30:00,16.82,16.83,16.74,16.74,108500.0,16.82,16.83,16.74,16.74,108500.0
2006-08-18 14:00:00,16.74,16.86,16.73,16.8,118800.0,16.74,16.86,16.73,16.8,118800.0
2006-08-18 14:30:00,16.8,16.86,16.79,16.79,92500.0,16.8,16.86,16.79,16.79,92500.0
2006-08-18 15:00:00,16.79,16.87,16.78,16.87,72300.0,16.79,16.87,16.78,16.87,72300.0
2006-08-18 15:30:00,16.87,16.93,16.84,16.84,109200.0,16.87,16.93,16.84,16.84,109200.0
2006-08-21 09:30:00,16.8,16.8,16.5,16.69,82700.0,16.8,16.8,16.5,16.69,82700.0
2006-08-21 10:00:00,16.7,16.72,16.62,16.64,42700.0,16.7,16.72,16.62,16.64,42700.0
2006-08-21 10:30:00,16.65,16.67,16.59,16.59,95700.0,16.65,16.67,16.59,16.59,95700.0
2006-08-21 11:00:00,16.59,16.6,16.51,16.6,86300.0,16.59,16.6,16.51,16.6,86300.0
2006-08-21 11:30:00,16.6,16.62,16.44,16.46,87200.0,16.6,16.62,16.44,16.46,87200.0
2006-08-21 12:00:00,16.47,16.51,16.46,16.51,71400.0,16.47,16.51,16.46,16.51,71400.0
2006-08-21 12:30:00,16.51,16.56,16.5,16.55,58800.0,16.51,16.56,16.5,16.55,58800.0
2006-08-21 13:00:00,16.56,16.6,16.55,16.58,68500.0,16.56,16.6,16.55,16.58,68500.0
2006-08-21 13:30:00,16.57,16.6,16.56,16.57,73600.0,16.57,16.6,16.56,16.57,73600.0
2006-08-21 14:00:00,16.57,16.6,16.55,16.59,188700.0,16.57,16.6,16.55,16.59,188700.0
2006-08-21 14:30:00,16.59,16.62,16.58,16.6,67700.0,16.59,16.62,16.58,16.6,67700.0
2006-08-21 15:00:00,16.59,16.65,16.58,16.65,72800.0,16.59,16.65,16.58,16.65,72800.0
2006-08-21 15:30:00,16.65,16.73,16.6,16.63,181800.0,16.65,16.73,16.6,16.63,181800.0
2006-08-22 09:30:00,16.54,16.75,16.52,16.75,81500.0,16.54,16.75,16.52,16.75,81500.0
2006-08-22 10:00:00,16.74,16.77,16.67,16.76,74300.0,16.74,16.77,16.67,16.76,74300.0
2006-08-22 10:30:00,16.75,16.75,16.65,16.67,43800.0,16.75,16.75,16.65,16.67,43800.0
2006-08-22 11:00:00,16.66,16.76,16.66,16.73,38500.0,16.66,16.76,16.66,16.73,38500.0
2006-08-22 11:30:00,16.74,16.78,16.72,16.76,58000.0,16.74,16.78,16.72,16.76,58000.0
2006-08-22 12:00:00,16.75,16.76,16.7,16.71,41100.0,16.75,16.76,16.7,16.71,41100.0
2006-08-22 12:30:00,16.71,16.74,16.67,16.74,168600.0,16.71,16.74,16.67,16.74,168600.0
2006-08-22 13:00:00,16.74,16.74,16.54,16.54,111700.0,16.74,16.74,16.54,16.54,111700.0
2006-08-22 13:30:00,16.55,16.56,16.47,16.51,128500.0,16.55,16.56,16.47,16.51,128500.0
2006-08-22 14:00:00,16.51,16.55,16.49,16.5,92500.0,16.51,16.55,16.49,16.5,92500.0
2006-08-22 14:30:00,16.5,16.53,16.49,16.52,84400.0,16.5,16.53,16.49,16.52,84400.0
2006-08-22 15:00:00,16.52,16.58,16.49,16.49,110800.0,16.52,16.58,16.49,16.49,110800.0
2006-08-22 15:30:00,16.5,16.51,16.4,16.41,401800.0,16.5,16.51,16.4,16.41,401800.0
2006-08-23 09:30:00,16.46,16.56,16.39,16.45,192900.0,16.46,16.56,16.39,16.45,192900.0
2006-08-23 10:00:00,16.45,16.48,16.38,16.4,143800.0,16.45,16.48,16.38,16.4,143800.0
2006-08-23 10:30:00,16.4,16.41,16.34,16.36,117800.0,16.4,16.41,16.34,16.36,117800.0
2006-08-23 11:00:00,16.36,16.38,16.21,16.32,152900.0,16.36,16.38,16.21,16.32,152900.0
2006-08-23 11:30:00,16.33,16.39,16.32,16.38,90000.0,16.33,16.39,16.32,16.38,90000.0
2006-08-23 12:00:00,16.38,16.41,16.37,16.38,41000.0,16.38,16.41,16.37,16.38,41000.0
2006-08-23 12:30:00,16.38,16.45,16.36,16.42,109700.0,16.38,16.45,16.36,16.42,109700.0
2006-08-23 13:00:00,16.41,16.45,16.39,16.42,76000.0,16.41,16.45,16.39,16.42,76000.0
2006-08-23 13:30:00,16.42,16.43,16.3,16.4,160300.0,16.42,16.43,16.3,16.4,160300.0
2006-08-23 14:00:00,16.4,16.42,16.31,16.32,205300.0,16.4,16.42,16.31,16.32,205300.0
2006-08-23 14:30:00,16.33,16.33,16.21,16.27,124800.0,16.33,16.33,16.21,16.27,124800.0
2006-08-23 15:00:00,16.28,16.42,16.21,16.42,236700.0,16.28,16.42,16.21,16.42,236700.0
2006-08-23 15:30:00,16.42,16.78,16.34,16.5,335500.0,16.42,16.78,16.34,16.5,335500.0
2006-08-24 09:30:00,16.58,16.67,16.46,16.48,92800.0,16.58,16.67,16.46,16.48,92800.0
2006-08-24 10:00:00,16.48,16.51,16.33,16.39,101500.0,16.48,16.51,16.33,16.39,101500.0
2006-08-24 10:30:00,16.39,16.39,16.27,16.36,78900.0,16.39,16.39,16.27,16.36,78900.0
2006-08-24 11:00:00,16.36,16.37,16.29,16.33,76800.0,16.36,16.37,16.29,16.33,76800.0
2006-08-24 11:30:00,16.33,16.39,16.3,16.32,131800.0,16.33,16.39,16.3,16.32,131800.0
2006-08-24 12:00:00,16.32,16.33,16.22,16.26,64700.0,16.32,16.33,16.22,16.26,64700.0
2006-08-24 12:30:00,16.26,16.34,16.26,16.29,34100.0,16.26,16.34,16.26,16.29,34100.0
2006-08-24 13:00:00,16.29,16.38,16.28,16.35,72900.0,16.29,16.38,16.28,16.35,72900.0
2006-08-24 13:30:00,16.35,16.36,16.29,16.31,58500.0,16.35,16.36,16.29,16.31,58500.0
2006-08-24 14:00:00,16.3,16.43,16.29,16.38,108400.0,16.3,16.43,16.29,16.38,108400.0
2006-08-24 14:30:00,16.38,16.4,16.34,16.4,127100.0,16.38,16.4,16.34,16.4,127100.0
2006-08-24 15:00:00,16.4,16.41,16.32,16.38,77000.0,16.4,16.41,16.32,16.38,77000.0
2006-08-24 15:30:00,16.38,16.45,16.38,16.44,122300.0,16.38,16.45,16.38,16.44,122300.0
2006-08-25 09:30:00,16.35,16.46,16.27,16.45,121300.0,16.35,16.46,16.27,16.45,121300.0
2006-08-25 10:00:00,16.43,16.52,16.34,16.39,174600.0,16.43,16.52,16.34,16.39,174600.0
2006-08-25 10:30:00,16.39,16.42,16.26,16.28,82000.0,16.39,16.42,16.26,16.28,82000.0
2006-08-25 11:00:00,16.27,16.33,16.2,16.3,61600.0,16.27,16.33,16.2,16.3,61600.0
2006-08-25 11:30:00,16.29,16.35,16.21,16.33,74500.0,16.29,16.35,16.21,16.33,74500.0
2006-08-25 12:00:00,16.33,16.37,16.33,16.35,41300.0,16.33,16.37,16.33,16.35,41300.0
2006-08-25 12:30:00,16.35,16.36,16.29,16.29,98300.0,16.35,16.36,16.29,16.29,98300.0
2006-08-25 13:00:00,16.3,16.31,16.27,16.29,64800.0,16.3,16.31,16.27,16.29,64800.0
2006-08-25 13:30:00,16.28,16.28,16.22,16.27,67700.0,16.28,16.28,16.22,16.27,67700.0
2006-08-25 14:00:00,16.28,16.31,16.24,16.26,80000.0,16.28,16.31,16.24,16.26,80000.0
2006-08-25 14:30:00,16.27,16.31,16.18,16.31,121500.0,16.27,16.31,16.18,16.31,121500.0
2006-08-25 15:00:00,16.31,16.4,16.31,16.39,118100.0,16.31,16.4,16.31,16.39,118100.0
2006-08-25 15:30:00,16.39,16.41,16.3,16.3,133800.0,16.39,16.41,16.3,16.3,133800.0
2006-08-28 09:30:00,16.39,16.39,16.26,16.31,140200.0,16.39,16.39,16.26,16.31,140200.0
2006-08-28 10:00:00,16.31,16.5,16.28,16.5,68900.0,16.31,16.5,16.28,16.5,68900.0
2006-08-28 10:30:00,16.49,16.5,16.43,16.47,79800.0,16.49,16.5,16.43,16.47,79800.0
2006-08-28 11:00:00,16.47,16.58,16.47,16.48,83000.0,16.47,16.58,16.47,16.48,83000.0
2006-08-28 11:30:00,16.47,16.63,16.46,16.6,87900.0,16.47,16.63,16.46,16.6,87900.0
2006-08-28 12:00:00,16.61,16.65,16.53,16.56,62000.0,16.61,16.65,16.53,16.56,62000.0
2006-08-28 12:30:00,16.57,16.64,16.56,16.59,57100.0,16.57,16.64,16.56,16.59,57100.0
2006-08-28 13:00:00,16.59,16.62,16.57,16.57,56300.0,16.59,16.62,16.57,16.57,56300.0
2006-08-28 13:30:00,16.58,16.6,16.57,16.6,34700.0,16.58,16.6,16.57,16.6,34700.0
2006-08-28 14:00:00,16.6,16.61,16.55,16.6,79300.0,16.6,16.61,16.55,16.6,79300.0
2006-08-28 14:30:00,16.6,16.6,16.57,16.6,39000.0,16.6,16.6,16.57,16.6,39000.0
2006-08-28 15:00:00,16.59,16.61,16.57,16.59,78200.0,16.59,16.61,16.57,16.59,78200.0
2006-08-28 15:30:00,16.59,16.59,16.49,16.52,258400.0,16.59,16.59,16.49,16.52,258400.0
2006-08-29 09:30:00,16.55,16.57,16.41,16.54,108000.0,16.55,16.57,16.41,16.54,108000.0
2006-08-29 10:00:00,16.55,16.55,16.39,16.39,76500.0,16.55,16.55,16.39,16.39,76500.0
2006-08-29 10:30:00,16.39,16.46,16.34,16.45,117100.0,16.39,16.46,16.34,16.45,117100.0
2006-08-29 11:00:00,16.44,16.5,16.42,16.46,70000.0,16.44,16.5,16.42,16.46,70000.0
2006-08-29 11:30:00,16.46,16.47,16.4,16.43,41500.0,16.46,16.47,16.4,16.43,41500.0
2006-08-29 12:00:00,16.43,16.44,16.41,16.43,71000.0,16.43,16.44,16.41,16.43,71000.0
2006-08-29 12:30:00,16.42,16.43,16.39,16.4,42700.0,16.42,16.43,16.39,16.4,42700.0
2006-08-29 13:00:00,16.4,16.45,16.38,16.38,98000.0,16.4,16.45,16.38,16.38,98000.0
2006-08-29 13:30:00,16.39,16.42,16.38,16.39,84400.0,16.39,16.42,16.38,16.39,84400.0
2006-08-29 14:00:00,16.39,16.47,16.32,16.42,243100.0,16.39,16.47,16.32,16.42,243100.0
2006-08-29 14:30:00,16.42,16.48,16.4,16.42,183400.0,16.42,16.48,16.4,16.42,183400.0
2006-08-29 15:00:00,16.42,16.44,16.4,16.44,254700.0,16.42,16.44,16.4,16.44,254700.0
2006-08-29 15:30:00,16.44,16.47,16.42,16.43,390100.0,16.44,16.47,16.42,16.43,390100.0
2006-08-30 09:30:00,16.37,16.47,16.29,16.4,98400.0,16.37,16.47,16.29,16.4,98400.0
2006-08-30 10:00:00,16.41,16.47,16.38,16.43,105400.0,16.41,16.47,16.38,16.43,105400.0
2006-08-30 10:30:00,16.44,16.45,16.35,16.42,109900.0,16.44,16.45,16.35,16.42,109900.0
2006-08-30 11:00:00,16.42,16.44,16.38,16.43,149300.0,16.42,16.44,16.38,16.43,149300.0
2006-08-30 11:30:00,16.44,16.45,16.41,16.41,72500.0,16.44,16.45,16.41,16.41,72500.0
2006-08-30 12:00:00,16.42,16.48,16.42,16.47,72000.0,16.42,16.48,16.42,16.47,72000.0
2006-08-30 12:30:00,16.48,16.59,16.47,16.59,97500.0,16.48,16.59,16.47,16.59,97500.0
2006-08-30 13:00:00,16.58,16.59,16.48,16.48,130800.0,16.58,16.59,16.48,16.48,130800.0
2006-08-30 13:30:00,16.48,16.54,16.47,16.48,64700.0,16.48,16.54,16.47,16.48,64700.0
2006-08-30 14:00:00,16.49,16.56,16.48,16.55,62100.0,16.49,16.56,16.48,16.55,62100.0
2006-08-30 14:30:00,16.54,16.55,16.47,16.49,98700.0,16.54,16.55,16.47,16.49,98700.0
2006-08-30 15:00:00,16.5,16.59,16.48,16.5,299500.0,16.5,16.59,16.48,16.5,299500.0
2006-08-30 15:30:00,16.5,16.52,16.48,16.51,114500.0,16.5,16.52,16.48,16.51,114500.0
2006-08-31 09:30:00,16.58,16.69,16.54,16.6,87200.0,16.58,16.69,16.54,16.6,87200.0
2006-08-31 10:00:00,16.59,16.65,16.53,16.53,62000.0,16.59,16.65,16.53,16.53,62000.0
2006-08-31 10:30:00,16.53,16.55,16.47,16.53,41200.0,16.53,16.55,16.47,16.53,41200.0
2006-08-31 11:00:00,16.54,16.56,16.48,16.48,57200.0,16.54,16.56,16.48,16.48,57200.0
2006-08-31 11:30:00,16.49,16.5,16.43,16.46,46000.0,16.49,16.5,16.43,16.46,46000.0
2006-08-31 12:00:00,16.46,16.49,16.44,16.44,37200.0,16.46,16.49,16.44,16.44,37200.0
2006-08-31 12:30:00,16.44,16.47,16.42,16.43,108800.0,16.44,16.47,16.42,16.43,108800.0
2006-08-31 13:00:00,16.43,16.44,16.38,16.39,118300.0,16.43,16.44,16.38,16.39,118300.0
2006-08-31 13:30:00,16.39,16.4,16.35,16.35,73000.0,16.39,16.4,16.35,16.35,73000.0
2006-08-31 14:00:00,16.36,16.43,16.35,16.43,52100.0,16.36,16.43,16.35,16.43,52100.0
2006-08-31 14:30:00,16.42,16.48,16.4,16.44,81200.0,16.42,16.48,16.4,16.44,81200.0
2006-08-31 15:00:00,16.45,16.47,16.39,16.43,224700.0,16.45,16.47,16.39,16.43,224700.0
2006-08-31 15:30:00,16.42,16.45,16.4,16.42,302300.0,16.42,16.45,16.4,16.42,302300.0
2006-09-01 09:30:00,16.5,16.71,16.46,16.48,72600.0,16.5,16.71,16.46,16.48,72600.0
2006-09-01 10:00:00,16.49,16.49,16.35,16.45,80200.0,16.49,16.49,16.35,16.45,80200.0
2006-09-01 10:30:00,16.45,16.5,16.4,16.44,117100.0,16.45,16.5,16.4,16.44,117100.0
2006-09-01 11:00:00,16.44,16.47,16.4,16.44,110300.0,16.44,16.47,16.4,16.44,110300.0
2006-09-01 11:30:00,16.44,16.44,16.42,16.43,23400.0,16.44,16.44,16.42,16.43,23400.0
2006-09-01 12:00:00,16.44,16.44,16.38,16.42,74500.0,16.44,16.44,16.38,16.42,74500.0
2006-09-01 12:30:00,16.42,16.44,16.39,16.42,137700.0,16.42,16.44,16.39,16.42,137700.0
2006-09-01 13:00:00,16.42,16.43,16.37,16.4,341500.0,16.42,16.43,16.37,16.4,341500.0
2006-09-01 13:30:00,16.4,16.42,16.37,16.4,64000.0,16.4,16.42,16.37,16.4,64000.0
2006-09-01 14:00:00,16.4,16.41,16.38,16.4,59500.0,16.4,16.41,16.38,16.4,59500.0
2006-09-01 14:30:00,16.4,16.41,16.3,16.33,148000.0,16.4,16.41,16.3,16.33,148000.0
2006-09-01 15:00:00,16.33,16.35,16.33,16.34,63600.0,16.33,16.35,16.33,16.34,63600.0
2006-09-01 15:30:00,16.34,16.35,16.29,16.32,159200.0,16.34,16.35,16.29,16.32,159200.0
2006-09-05 09:30:00,16.26,16.32,16.16,16.21,121200.0,16.26,16.32,16.16,16.21,121200.0
2006-09-05 10:00:00,16.21,16.31,16.21,16.3,136100.0,16.21,16.31,16.21,16.3,136100.0
2006-09-05 10:30:00,16.29,16.3,16.25,16.3,81100.0,16.29,16.3,16.25,16.3,81100.0
2006-09-05 11:00:00,16.3,16.31,16.28,16.3,82600.0,16.3,16.31,16.28,16.3,82600.0
2006-09-05 11:30:00,16.31,16.38,16.29,16.37,107400.0,16.31,16.38,16.29,16.37,107400.0
2006-09-05 12:00:00,16.37,16.37,16.31,16.36,87600.0,16.37,16.37,16.31,16.36,87600.0
2006-09-05 12:30:00,16.36,16.41,16.34,16.4,72100.0,16.36,16.41,16.34,16.4,72100.0
2006-09-05 13:00:00,16.4,16.42,16.34,16.39,108000.0,16.4,16.42,16.34,16.39,108000.0
2006-09-05 13:30:00,16.39,16.48,16.37,16.47,77500.0,16.39,16.48,16.37,16.47,77500.0
2006-09-05 14:00:00,16.47,16.55,16.44,16.46,116400.0,16.47,16.55,16.44,16.46,116400.0
2006-09-05 14:30:00,16.45,16.48,16.39,16.47,69000.0,16.45,16.48,16.39,16.47,69000.0
2006-09-05 15:00:00,16.47,16.52,16.41,16.5,105500.0,16.47,16.52,16.41,16.5,105500.0
2006-09-05 15:30:00,16.5,16.52,16.46,16.47,140400.0,16.5,16.52,16.46,16.47,140400.0
2006-09-06 09:30:00,16.3,16.43,16.13,16.36,180200.0,16.3,16.43,16.13,16.36,180200.0
2006-09-06 10:00:00,16.36,16.43,16.33,16.42,122000.0,16.36,16.43,16.33,16.42,122000.0
2006-09-06 10:30:00,16.41,16.42,16.3,16.3,154200.0,16.41,16.42,16.3,16.3,154200.0
2006-09-06 11:00:00,16.29,16.39,16.29,16.37,95100.0,16.29,16.39,16.29,16.37,95100.0
2006-09-06 11:30:00,16.35,16.4,16.28,16.28,169700.0,16.35,16.4,16.28,16.28,169700.0
2006-09-06 12:00:00,16.28,16.34,16.27,16.3,52200.0,16.28,16.34,16.27,16.3,52200.0
2006-09-06 12:30:00,16.29,16.3,16.27,16.28,1078000.0,16.29,16.3,16.27,16.28,1078000.0
2006-09-06 13:00:00,16.29,16.3,16.27,16.29,327900.0,16.29,16.3,16.27,16.29,327900.0
2006-09-06 13:30:00,16.3,16.3,16.28,16.29,1264000.0,16.3,16.3,16.28,16.29,1264000.0
2006-09-06 14:00:00,16.29,16.3,16.24,16.27,81500.0,16.29,16.3,16.24,16.27,81500.0
2006-09-06 14:30:00,16.26,16.27,16.15,16.18,108000.0,16.26,16.27,16.15,16.18,108000.0
2006-09-06 15:00:00,16.19,16.2,16.05,16.05,230200.0,16.19,16.2,16.05,16.05,230200.0
2006-09-06 15:30:00,16.06,16.08,15.99,16.02,713500.0,16.06,16.08,15.99,16.02,713500.0
2006-09-07 09:30:00,16.06,16.06,15.9,15.95,96200.0,16.06,16.06,15.9,15.95,96200.0
2006-09-07 10:00:00,15.95,15.95,15.85,15.86,105200.0,15.95,15.95,15.85,15.86,105200.0
2006-09-07 10:30:00,15.86,15.95,15.78,15.87,195800.0,15.86,15.95,15.78,15.87,195800.0
2006-09-07 11:00:00,15.86,15.93,15.86,15.92,51700.0,15.86,15.93,15.86,15.92,51700.0
2006-09-07 11:30:00,15.91,15.99,15.91,15.98,88600.0,15.91,15.99,15.91,15.98,88600.0
2006-09-07 12:00:00,15.98,16.04,15.94,15.97,139300.0,15.98,16.04,15.94,15.97,139300.0
2006-09-07 12:30:00,15.97,15.97,15.9,15.96,64700.0,15.97,15.97,15.9,15.96,64700.0
2006-09-07 13:00:00,15.95,15.98,15.94,15.96,45100.0,15.95,15.98,15.94,15.96,45100.0
2006-09-07 13:30:00,15.96,16.13,15.94,16.08,81500.0,15.96,16.13,15.94,16.08,81500.0
2006-09-07 14:00:00,16.08,16.09,15.99,16.0,70600.0,16.08,16.09,15.99,16.0,70600.0
2006-09-07 14:30:00,16.0,16.01,15.95,15.97,90700.0,16.0,16.01,15.95,15.97,90700.0
2006-09-07 15:00:00,15.97,15.98,15.86,15.87,162000.0,15.97,15.98,15.86,15.87,162000.0
2006-09-07 15:30:00,15.87,15.88,15.78,15.79,283200.0,15.87,15.88,15.78,15.79,283200.0
2006-09-08 09:30:00,15.87,15.87,15.77,15.79,111600.0,15.87,15.87,15.77,15.79,111600.0
2006-09-08 10:00:00,15.8,15.82,15.79,15.81,89400.0,15.8,15.82,15.79,15.81,89400.0
2006-09-08 10:30:00,15.82,15.89,15.81,15.87,118700.0,15.82,15.89,15.81,15.87,118700.0
2006-09-08 11:00:00,15.87,15.92,15.86,15.92,153700.0,15.87,15.92,15.86,15.92,153700.0
2006-09-08 11:30:00,15.91,16.02,15.9,16.01,98800.0,15.91,16.02,15.9,16.01,98800.0
2006-09-08 12:00:00,16.0,16.07,16.0,16.04,129400.0,16.0,16.07,16.0,16.04,129400.0
2006-09-08 12:30:00,16.03,16.04,16.01,16.02,118800.0,16.03,16.04,16.01,16.02,118800.0
2006-09-08 13:00:00,16.04,16.12,16.01,16.08,172500.0,16.04,16.12,16.01,16.08,172500.0
2006-09-08 13:30:00,16.09,16.14,16.08,16.14,91300.0,16.09,16.14,16.08,16.14,91300.0
2006-09-08 14:00:00,16.13,16.18,16.12,16.15,108800.0,16.13,16.18,16.12,16.15,108800.0
2006-09-08 14:30:00,16.14,16.14,16.11,16.13,99200.0,16.14,16.14,16.11,16.13,99200.0
2006-09-08 15:00:00,16.12,16.18,16.11,16.17,184200.0,16.12,16.18,16.11,16.17,184200.0
2006-09-08 15:30:00,16.17,16.2,16.08,16.1,359900.0,16.17,16.2,16.08,16.1,359900.0
2006-09-11 09:30:00,16.08,16.08,15.86,15.88,145700.0,16.08,16.08,15.86,15.88,145700.0
2006-09-11 10:00:00,15.88,15.99,15.84,15.89,106300.0,15.88,15.99,15.84,15.89,106300.0
2006-09-11 10:30:00,15.89,15.9,15.8,15.83,104100.0,15.89,15.9,15.8,15.83,104100.0
2006-09-11 11:00:00,15.84,15.91,15.8,15.9,108100.0,15.84,15.91,15.8,15.9,108100.0
2006-09-11 11:30:00,15.9,15.92,15.86,15.86,30100.0,15.9,15.92,15.86,15.86,30100.0
2006-09-11 12:00:00,15.87,15.99,15.87,15.99,57300.0,15.87,15.99,15.87,15.99,57300.0
2006-09-11 12:30:00,15.99,16.03,15.98,16.01,46500.0,15.99,16.03,15.98,16.01,46500.0
2006-09-11 13:00:00,16.01,16.11,16.01,16.08,103900.0,16.01,16.11,16.01,16.08,103900.0
2006-09-11 13:30:00,16.08,16.11,16.04,16.07,42400.0,16.08,16.11,16.04,16.07,42400.0
2006-09-11 14:00:00,16.08,16.12,16.04,16.06,42900.0,16.08,16.12,16.04,16.06,42900.0
2006-09-11 14:30:00,16.05,16.1,16.03,16.08,47100.0,16.05,16.1,16.03,16.08,47100.0
2006-09-11 15:00:00,16.09,16.1,16.0,16.06,80800.0,16.09,16.1,16.0,16.06,80800.0
2006-09-11 15:30:00,16.05,16.12,16.05,16.1,110700.0,16.05,16.12,16.05,16.1,110700.0
2006-09-12 09:30:00,16.03,16.14,15.85,15.96,165800.0,16.03,16.14,15.85,15.96,165800.0
2006-09-12 10:00:00,15.96,16.04,15.96,16.0,104800.0,15.96,16.04,15.96,16.0,104800.0
2006-09-12 10:30:00,16.0,16.0,15.95,15.99,76600.0,16.0,16.0,15.95,15.99,76600.0
2006-09-12 11:00:00,15.99,16.0,15.98,15.98,85200.0,15.99,16.0,15.98,15.98,85200.0
2006-09-12 11:30:00,15.98,16.01,15.98,15.99,102300.0,15.98,16.01,15.98,15.99,102300.0
2006-09-12 12:00:00,15.98,16.05,15.97,16.03,171300.0,15.98,16.05,15.97,16.03,171300.0
2006-09-12 12:30:00,16.05,16.08,16.02,16.08,131800.0,16.05,16.08,16.02,16.08,131800.0
2006-09-12 13:00:00,16.07,16.08,16.05,16.08,97900.0,16.07,16.08,16.05,16.08,97900.0
2006-09-12 13:30:00,16.07,16.24,16.07,16.22,119400.0,16.07,16.24,16.07,16.22,119400.0
2006-09-12 14:00:00,16.21,16.32,16.1,16.31,127600.0,16.21,16.32,16.1,16.31,127600.0
2006-09-12 14:30:00,16.31,16.41,16.26,16.4,260600.0,16.31,16.41,16.26,16.4,260600.0
2006-09-12 15:00:00,16.4,16.42,16.38,16.39,130300.0,16.4,16.42,16.38,16.39,130300.0
2006-09-12 15:30:00,16.4,16.48,16.39,16.47,241100.0,16.4,16.48,16.39,16.47,241100.0
2006-09-13 09:30:00,16.4,16.7,16.4,16.67,213500.0,16.4,16.7,16.4,16.67,213500.0
2006-09-13 10:00:00,16.66,16.76,16.61,16.68,168300.0,16.66,16.76,16.61,16.68,168300.0
2006-09-13 10:30:00,16.67,16.68,16.47,16.48,78500.0,16.67,16.68,16.47,16.48,78500.0
2006-09-13 11:00:00,16.48,16.6,16.44,16.57,135100.0,16.48,16.6,16.44,16.57,135100.0
2006-09-13 11:30:00,16.57,16.69,16.56,16.63,186100.0,16.57,16.69,16.56,16.63,186100.0
2006-09-13 12:00:00,16.63,16.65,16.58,16.6,113200.0,16.63,16.65,16.58,16.6,113200.0
2006-09-13 12:30:00,16.6,16.61,16.53,16.57,53900.0,16.6,16.61,16.53,16.57,53900.0
2006-09-13 13:00:00,16.58,16.71,16.55,16.69,244100.0,16.58,16.71,16.55,16.69,244100.0
2006-09-13 13:30:00,16.7,16.74,16.6,16.72,167000.0,16.7,16.74,16.6,16.72,167000.0
2006-09-13 14:00:00,16.72,16.75,16.69,16.73,146000.0,16.72,16.75,16.69,16.73,146000.0
2006-09-13 14:30:00,16.73,16.82,16.7,16.8,272000.0,16.73,16.82,16.7,16.8,272000.0
2006-09-13 15:00:00,16.79,16.79,16.7,16.73,378800.0,16.79,16.79,16.7,16.73,378800.0
2006-09-13 15:30:00,16.72,16.77,16.69,16.72,168200.0,16.72,16.77,16.69,16.72,168200.0
2006-09-14 09:30:00,16.67,16.73,16.52,16.52,85800.0,16.67,16.73,16.52,16.52,85800.0
2006-09-14 10:00:00,16.53,16.57,16.5,16.55,63800.0,16.53,16.57,16.5,16.55,63800.0
2006-09-14 10:30:00,16.55,16.64,16.53,16.63,101800.0,16.55,16.64,16.53,16.63,101800.0
2006-09-14 11:00:00,16.63,16.68,16.59,16.68,115400.0,16.63,16.68,16.59,16.68,115400.0
2006-09-14 11:30:00,16.68,16.72,16.65,16.69,107900.0,16.68,16.72,16.65,16.69,107900.0
2006-09-14 12:00:00,16.69,16.69,16.63,16.66,46100.0,16.69,16.69,16.63,16.66,46100.0
2006-09-14 12:30:00,16.66,16.73,16.63,16.72,56900.0,16.66,16.73,16.63,16.72,56900.0
2006-09-14 13:00:00,16.71,16.74,16.68,16.7,45100.0,16.71,16.74,16.68,16.7,45100.0
2006-09-14 13:30:00,16.69,16.73,16.69,16.71,46200.0,16.69,16.73,16.69,16.71,46200.0
2006-09-14 14:00:00,16.71,16.72,16.69,16.71,45900.0,16.71,16.72,16.69,16.71,45900.0
2006-09-14 14:30:00,16.71,16.72,16.69,16.69,67700.0,16.71,16.72,16.69,16.69,67700.0
2006-09-14 15:00:00,16.7,16.7,16.63,16.63,85900.0,16.7,16.7,16.63,16.63,85900.0
2006-09-14 15:30:00,16.64,16.66,16.6,16.64,165300.0,16.64,16.66,16.6,16.64,165300.0
2006-09-15 09:30:00,16.65,16.77,16.6,16.66,2613500.0,16.65,16.77,16.6,16.66,2613500.0
2006-09-15 10:00:00,16.66,16.75,16.59,16.59,104200.0,16.66,16.75,16.59,16.59,104200.0
2006-09-15 10:30:00,16.59,16.61,16.56,16.6,111700.0,16.59,16.61,16.56,16.6,111700.0
2006-09-15 11:00:00,16.61,16.65,16.56,16.6,89900.0,16.61,16.65,16.56,16.6,89900.0
2006-09-15 11:30:00,16.59,16.62,16.58,16.61,51600.0,16.59,16.62,16.58,16.61,51600.0
2006-09-15 12:00:00,16.61,16.68,16.59,16.62,93300.0,16.61,16.68,16.59,16.62,93300.0
2006-09-15 12:30:00,16.62,16.64,16.52,16.53,48700.0,16.62,16.64,16.52,16.53,48700.0
2006-09-15 13:00:00,16.54,16.59,16.54,16.57,26100.0,16.54,16.59,16.54,16.57,26100.0
2006-09-15 13:30:00,16.57,16.65,16.55,16.6,35500.0,16.57,16.65,16.55,16.6,35500.0
2006-09-15 14:00:00,16.6,16.65,16.56,16.62,91300.0,16.6,16.65,16.56,16.62,91300.0
2006-09-15 14:30:00,16.62,16.66,16.53,16.54,100000.0,16.62,16.66,16.53,16.54,100000.0
2006-09-15 15:00:00,16.54,16.61,16.52,16.59,55400.0,16.54,16.61,16.52,16.59,55400.0
2006-09-15 15:30:00,16.59,16.59,16.49,16.49,234800.0,16.59,16.59,16.49,16.49,234800.0
2006-09-18 09:30:00,16.55,16.63,16.42,16.5,59800.0,16.55,16.63,16.42,16.5,59800.0
2006-09-18 10:00:00,16.52,16.67,16.51,16.64,47600.0,16.52,16.67,16.51,16.64,47600.0
2006-09-18 10:30:00,16.63,16.66,16.54,16.55,36000.0,16.63,16.66,16.54,16.55,36000.0
2006-09-18 11:00:00,16.55,16.59,16.51,16.56,32100.0,16.55,16.59,16.51,16.56,32100.0
2006-09-18 11:30:00,16.56,16.69,16.55,16.65,62800.0,16.56,16.69,16.55,16.65,62800.0
2006-09-18 12:00:00,16.65,16.67,16.53,16.57,39900.0,16.65,16.67,16.53,16.57,39900.0
2006-09-18 12:30:00,16.57,16.62,16.57,16.61,28800.0,16.57,16.62,16.57,16.61,28800.0
2006-09-18 13:00:00,16.61,16.65,16.59,16.63,48600.0,16.61,16.65,16.59,16.63,48600.0
2006-09-18 13:30:00,16.63,16.63,16.52,16.52,94400.0,16.63,16.63,16.52,16.52,94400.0
2006-09-18 14:00:00,16.52,16.56,16.52,16.55,35700.0,16.52,16.56,16.52,16.55,35700.0
2006-09-18 14:30:00,16.55,16.55,16.49,16.52,53100.0,16.55,16.55,16.49,16.52,53100.0
2006-09-18 15:00:00,16.52,16.52,16.46,16.5,76200.0,16.52,16.52,16.46,16.5,76200.0
2006-09-18 15:30:00,16.5,16.54,16.43,16.45,174500.0,16.5,16.54,16.43,16.45,174500.0
2006-09-19 09:30:00,16.44,16.62,16.44,16.48,68100.0,16.44,16.62,16.44,16.48,68100.0
2006-09-19 10:00:00,16.46,16.53,16.44,16.5,62100.0,16.46,16.53,16.44,16.5,62100.0
2006-09-19 10:30:00,16.5,16.51,16.45,16.45,37600.0,16.5,16.51,16.45,16.45,37600.0
2006-09-19 11:00:00,16.45,16.56,16.45,16.5,67000.0,16.45,16.56,16.45,16.5,67000.0
2006-09-19 11:30:00,16.5,16.52,16.4,16.48,154700.0,16.5,16.52,16.4,16.48,154700.0
2006-09-19 12:00:00,16.47,16.52,16.37,16.37,187100.0,16.47,16.52,16.37,16.37,187100.0
2006-09-19 12:30:00,16.38,16.52,16.37,16.45,104600.0,16.38,16.52,16.37,16.45,104600.0
2006-09-19 13:00:00,16.45,16.51,16.44,16.47,71700.0,16.45,16.51,16.44,16.47,71700.0
2006-09-19 13:30:00,16.47,16.51,16.45,16.46,34300.0,16.47,16.51,16.45,16.46,34300.0
2006-09-19 14:00:00,16.46,16.5,16.46,16.5,114300.0,16.46,16.5,16.46,16.5,114300.0
2006-09-19 14:30:00,16.5,16.55,16.44,16.49,93900.0,16.5,16.55,16.44,16.49,93900.0
2006-09-19 15:00:00,16.5,16.66,16.49,16.61,135700.0,16.5,16.66,16.49,16.61,135700.0
2006-09-19 15:30:00,16.61,16.72,16.61,16.64,175700.0,16.61,16.72,16.61,16.64,175700.0
2006-09-20 09:30:00,16.73,16.85,16.67,16.84,62900.0,16.73,16.85,16.67,16.84,62900.0
2006-09-20 10:00:00,16.84,16.87,16.8,16.82,194900.0,16.84,16.87,16.8,16.82,194900.0
2006-09-20 10:30:00,16.82,16.82,16.75,16.77,102200.0,16.82,16.82,16.75,16.77,102200.0
2006-09-20 11:00:00,16.77,16.81,16.72,16.76,172300.0,16.77,16.81,16.72,16.76,172300.0
2006-09-20 11:30:00,16.77,16.8,16.73,16.73,50000.0,16.77,16.8,16.73,16.73,50000.0
2006-09-20 12:00:00,16.74,16.76,16.71,16.73,36400.0,16.74,16.76,16.71,16.73,36400.0
2006-09-20 12:30:00,16.73,16.79,16.7,16.71,46200.0,16.73,16.79,16.7,16.71,46200.0
2006-09-20 13:00:00,16.7,16.73,16.63,16.68,51700.0,16.7,16.73,16.63,16.68,51700.0
2006-09-20 13:30:00,16.68,16.71,16.68,16.7,54200.0,16.68,16.71,16.68,16.7,54200.0
2006-09-20 14:00:00,16.7,16.85,16.66,16.7,133700.0,16.7,16.85,16.66,16.7,133700.0
2006-09-20 14:30:00,16.7,16.73,16.68,16.72,107600.0,16.7,16.73,16.68,16.72,107600.0
2006-09-20 15:00:00,16.71,16.82,16.7,16.72,95900.0,16.71,16.82,16.7,16.72,95900.0
2006-09-20 15:30:00,16.73,16.82,16.71,16.77,171700.0,16.73,16.82,16.71,16.77,171700.0
2006-09-21 09:30:00,16.75,16.86,16.61,16.74,81300.0,16.75,16.86,16.61,16.74,81300.0
2006-09-21 10:00:00,16.74,16.82,16.68,16.77,86800.0,16.74,16.82,16.68,16.77,86800.0
2006-09-21 10:30:00,16.77,16.79,16.7,16.72,60300.0,16.77,16.79,16.7,16.72,60300.0
2006-09-21 11:00:00,16.73,16.77,16.71,16.73,66100.0,16.73,16.77,16.71,16.73,66100.0
2006-09-21 11:30:00,16.73,16.76,16.63,16.74,82400.0,16.73,16.76,16.63,16.74,82400.0
2006-09-21 12:00:00,16.74,16.74,16.58,16.68,124700.0,16.74,16.74,16.58,16.68,124700.0
2006-09-21 12:30:00,16.67,16.71,16.64,16.66,103000.0,16.67,16.71,16.64,16.66,103000.0
2006-09-21 13:00:00,16.66,16.71,16.61,16.67,82400.0,16.66,16.71,16.61,16.67,82400.0
2006-09-21 13:30:00,16.67,16.77,16.66,16.76,71200.0,16.67,16.77,16.66,16.76,71200.0
2006-09-21 14:00:00,16.77,16.77,16.71,16.72,75400.0,16.77,16.77,16.71,16.72,75400.0
2006-09-21 14:30:00,16.71,16.73,16.65,16.65,99800.0,16.71,16.73,16.65,16.65,99800.0
2006-09-21 15:00:00,16.65,16.68,16.6,16.64,88200.0,16.65,16.68,16.6,16.64,88200.0
2006-09-21 15:30:00,16.64,16.68,16.59,16.6,157200.0,16.64,16.68,16.59,16.6,157200.0
2006-09-22 09:30:00,16.54,16.73,16.44,16.44,142800.0,16.54,16.73,16.44,16.44,142800.0
2006-09-22 10:00:00,16.44,16.5,16.39,16.41,82400.0,16.44,16.5,16.39,16.41,82400.0
2006-09-22 10:30:00,16.42,16.44,16.34,16.39,82600.0,16.42,16.44,16.34,16.39,82600.0
2006-09-22 11:00:00,16.4,16.44,16.35,16.4,81500.0,16.4,16.44,16.35,16.4,81500.0
2006-09-22 11:30:00,16.39,16.41,16.36,16.41,63300.0,16.39,16.41,16.36,16.41,63300.0
2006-09-22 12:00:00,16.41,16.41,16.31,16.39,113500.0,16.41,16.41,16.31,16.39,113500.0
2006-09-22 12:30:00,16.38,16.48,16.32,16.45,129200.0,16.38,16.48,16.32,16.45,129200.0
2006-09-22 13:00:00,16.46,16.55,16.45,16.52,112900.0,16.46,16.55,16.45,16.52,112900.0
2006-09-22 13:30:00,16.52,16.53,16.46,16.49,56000.0,16.52,16.53,16.46,16.49,56000.0
2006-09-22 14:00:00,16.49,16.5,16.45,16.45,43200.0,16.49,16.5,16.45,16.45,43200.0
2006-09-22 14:30:00,16.45,16.54,16.44,16.49,87400.0,16.45,16.54,16.44,16.49,87400.0
2006-09-22 15:00:00,16.49,16.58,16.47,16.51,59900.0,16.49,16.58,16.47,16.51,59900.0
2006-09-22 15:30:00,16.52,16.52,16.45,16.45,66200.0,16.52,16.52,16.45,16.45,66200.0
2006-09-25 09:30:00,16.56,16.66,16.45,16.45,255600.0,16.56,16.66,16.45,16.45,255600.0
2006-09-25 10:00:00,16.46,16.54,16.39,16.39,180600.0,16.46,16.54,16.39,16.39,180600.0
2006-09-25 10:30:00,16.41,16.48,16.39,16.4,127800.0,16.41,16.48,16.39,16.4,127800.0
2006-09-25 11:00:00,16.4,16.61,16.4,16.45,147800.0,16.4,16.61,16.4,16.45,147800.0
2006-09-25 11:30:00,16.45,16.45,16.37,16.37,66900.0,16.45,16.45,16.37,16.37,66900.0
2006-09-25 12:00:00,16.38,16.42,16.33,16.41,121600.0,16.38,16.42,16.33,16.41,121600.0
2006-09-25 12:30:00,16.4,16.49,16.4,16.46,224700.0,16.4,16.49,16.4,16.46,224700.0
2006-09-25 13:00:00,16.46,16.6,16.46,16.56,187100.0,16.46,16.6,16.46,16.56,187100.0
2006-09-25 13:30:00,16.56,16.59,16.48,16.48,53500.0,16.56,16.59,16.48,16.48,53500.0
2006-09-25 14:00:00,16.49,16.57,16.46,16.5,77300.0,16.49,16.57,16.46,16.5,77300.0
2006-09-25 14:30:00,16.5,16.58,16.5,16.58,76000.0,16.5,16.58,16.5,16.58,76000.0
2006-09-25 15:00:00,16.57,16.7,16.57,16.68,93900.0,16.57,16.7,16.57,16.68,93900.0
2006-09-25 15:30:00,16.68,16.7,16.58,16.63,251700.0,16.68,16.7,16.58,16.63,251700.0
2006-09-26 09:30:00,16.56,16.67,16.45,16.58,49800.0,16.56,16.67,16.45,16.58,49800.0
2006-09-26 10:00:00,16.58,16.84,16.58,16.81,76800.0,16.58,16.84,16.58,16.81,76800.0
2006-09-26 10:30:00,16.81,16.82,16.64,16.7,56800.0,16.81,16.82,16.64,16.7,56800.0
2006-09-26 11:00:00,16.69,16.73,16.6,16.64,34400.0,16.69,16.73,16.6,16.64,34400.0
2006-09-26 11:30:00,16.65,16.7,16.59,16.64,54100.0,16.65,16.7,16.59,16.64,54100.0
2006-09-26 12:00:00,16.64,16.69,16.58,16.66,60100.0,16.64,16.69,16.58,16.66,60100.0
2006-09-26 12:30:00,16.66,16.68,16.61,16.68,33500.0,16.66,16.68,16.61,16.68,33500.0
2006-09-26 13:00:00,16.67,16.68,16.61,16.65,38800.0,16.67,16.68,16.61,16.65,38800.0
2006-09-26 13:30:00,16.65,16.76,16.64,16.73,70000.0,16.65,16.76,16.64,16.73,70000.0
2006-09-26 14:00:00,16.73,16.74,16.66,16.72,44600.0,16.73,16.74,16.66,16.72,44600.0
2006-09-26 14:30:00,16.73,16.82,16.73,16.79,94800.0,16.73,16.82,16.73,16.79,94800.0
2006-09-26 15:00:00,16.79,16.82,16.74,16.79,104000.0,16.79,16.82,16.74,16.79,104000.0
2006-09-26 15:30:00,16.79,16.83,16.79,16.83,213500.0,16.79,16.83,16.79,16.83,213500.0
2006-09-27 09:30:00,16.77,16.85,16.73,16.84,53300.0,16.77,16.85,16.73,16.84,53300.0
2006-09-27 10:00:00,16.84,16.94,16.74,16.82,95000.0,16.84,16.94,16.74,16.82,95000.0
2006-09-27 10:30:00,16.82,16.95,16.8,16.89,107500.0,16.82,16.95,16.8,16.89,107500.0
2006-09-27 11:00:00,16.89,16.91,16.79,16.84,133800.0,16.89,16.91,16.79,16.84,133800.0
2006-09-27 11:30:00,16.85,16.92,16.83,16.88,56300.0,16.85,16.92,16.83,16.88,56300.0
2006-09-27 12:00:00,16.89,16.94,16.86,16.88,145100.0,16.89,16.94,16.86,16.88,145100.0
2006-09-27 12:30:00,16.88,16.92,16.88,16.89,87600.0,16.88,16.92,16.88,16.89,87600.0
2006-09-27 13:00:00,16.9,16.91,16.89,16.9,71500.0,16.9,16.91,16.89,16.9,71500.0
2006-09-27 13:30:00,16.89,16.9,16.84,16.86,70400.0,16.89,16.9,16.84,16.86,70400.0
2006-09-27 14:00:00,16.86,16.87,16.84,16.85,62000.0,16.86,16.87,16.84,16.85,62000.0
2006-09-27 14:30:00,16.85,16.86,16.76,16.79,116800.0,16.85,16.86,16.76,16.79,116800.0
2006-09-27 15:00:00,16.79,16.8,16.7,16.76,110800.0,16.79,16.8,16.7,16.76,110800.0
2006-09-27 15:30:00,16.76,16.78,16.74,16.75,109300.0,16.76,16.78,16.74,16.75,109300.0
2006-09-28 09:30:00,16.8,16.95,16.8,16.91,138000.0,16.8,16.95,16.8,16.91,138000.0
2006-09-28 10:00:00,16.9,16.95,16.88,16.9,93400.0,16.9,16.95,16.88,16.9,93400.0
2006-09-28 10:30:00,16.9,16.91,16.83,16.85,79700.0,16.9,16.91,16.83,16.85,79700.0
2006-09-28 11:00:00,16.86,16.87,16.85,16.85,24900.0,16.86,16.87,16.85,16.85,24900.0
2006-09-28 11:30:00,16.86,16.88,16.83,16.86,123100.0,16.86,16.88,16.83,16.86,123100.0
2006-09-28 12:00:00,16.85,16.86,16.74,16.81,183000.0,16.85,16.86,16.74,16.81,183000.0
2006-09-28 12:30:00,16.81,16.91,16.8,16.91,111800.0,16.81,16.91,16.8,16.91,111800.0
2006-09-28 13:00:00,16.91,16.97,16.89,16.91,112800.0,16.91,16.97,16.89,16.91,112800.0
2006-09-28 13:30:00,16.91,16.93,16.89,16.9,119300.0,16.91,16.93,16.89,16.9,119300.0
2006-09-28 14:00:00,16.89,16.93,16.89,16.92,94400.0,16.89,16.93,16.89,16.92,94400.0
2006-09-28 14:30:00,16.92,16.98,16.9,16.97,92200.0,16.92,16.98,16.9,16.97,92200.0
2006-09-28 15:00:00,16.96,16.99,16.94,16.98,99200.0,16.96,16.99,16.94,16.98,99200.0
2006-09-28 15:30:00,16.98,17.03,16.96,17.03,379000.0,16.98,17.03,16.96,17.03,379000.0
2006-09-29 09:30:00,17.06,17.19,17.0,17.04,279500.0,17.06,17.19,17.0,17.04,279500.0
2006-09-29 10:00:00,17.05,17.13,16.99,17.0,67200.0,17.05,17.13,16.99,17.0,67200.0
2006-09-29 10:30:00,17.01,17.01,16.92,16.96,46900.0,17.01,17.01,16.92,16.96,46900.0
2006-09-29 11:00:00,16.97,17.02,16.92,16.98,61600.0,16.97,17.02,16.92,16.98,61600.0
2006-09-29 11:30:00,16.98,17.04,16.96,17.02,102300.0,16.98,17.04,16.96,17.02,102300.0
2006-09-29 12:00:00,17.02,17.05,17.0,17.04,157700.0,17.02,17.05,17.0,17.04,157700.0
2006-09-29 12:30:00,17.04,17.06,17.03,17.03,31700.0,17.04,17.06,17.03,17.03,31700.0
2006-09-29 13:00:00,17.04,17.05,16.99,17.0,28900.0,17.04,17.05,16.99,17.0,28900.0
2006-09-29 13:30:00,17.0,17.1,17.0,17.07,91700.0,17.0,17.1,17.0,17.07,91700.0
2006-09-29 14:00:00,17.07,17.07,17.0,17.02,88200.0,17.07,17.07,17.0,17.02,88200.0
2006-09-29 14:30:00,17.01,17.02,16.94,16.96,48300.0,17.01,17.02,16.94,16.96,48300.0
2006-09-29 15:00:00,16.95,17.01,16.89,17.01,83500.0,16.95,17.01,16.89,17.01,83500.0
2006-09-29 15:30:00,17.0,17.01,16.94,16.95,162300.0,17.0,17.01,16.94,16.95,162300.0
2006-10-02 09:30:00,17.02,17.04,16.9,16.99,118600.0,17.02,17.04,16.9,16.99,118600.0
2006-10-02 10:00:00,16.99,17.07,16.97,16.99,76100.0,16.99,17.07,16.97,16.99,76100.0
2006-10-02 10:30:00,16.99,16.99,16.9,16.97,70300.0,16.99,16.99,16.9,16.97,70300.0
2006-10-02 11:00:00,16.96,16.97,16.92,16.95,39200.0,16.96,16.97,16.92,16.95,39200.0
2006-10-02 11:30:00,16.95,17.04,16.95,17.03,76600.0,16.95,17.04,16.95,17.03,76600.0
2006-10-02 12:00:00,17.02,17.05,16.99,17.01,254600.0,17.02,17.05,16.99,17.01,254600.0
2006-10-02 12:30:00,17.01,17.06,16.97,17.01,89800.0,17.01,17.06,16.97,17.01,89800.0
2006-10-02 13:00:00,17.0,17.06,17.0,17.05,34600.0,17.0,17.06,17.0,17.05,34600.0
2006-10-02 13:30:00,17.05,17.05,16.83,16.84,111000.0,17.05,17.05,16.83,16.84,111000.0
2006-10-02 14:00:00,16.83,16.83,16.75,16.79,113800.0,16.83,16.83,16.75,16.79,113800.0
2006-10-02 14:30:00,16.8,16.86,16.78,16.8,99600.0,16.8,16.86,16.78,16.8,99600.0
2006-10-02 15:00:00,16.8,16.84,16.77,16.84,96400.0,16.8,16.84,16.77,16.84,96400.0
2006-10-02 15:30:00,16.84,16.84,16.77,16.77,153700.0,16.84,16.84,16.77,16.77,153700.0
2006-10-03 09:30:00,16.77,16.86,16.7,16.78,80500.0,16.77,16.86,16.7,16.78,80500.0
2006-10-03 10:00:00,16.79,16.95,16.78,16.92,114700.0,16.79,16.95,16.78,16.92,114700.0
2006-10-03 10:30:00,16.91,16.93,16.81,16.85,91800.0,16.91,16.93,16.81,16.85,91800.0
2006-10-03 11:00:00,16.86,16.91,16.85,16.9,71500.0,16.86,16.91,16.85,16.9,71500.0
2006-10-03 11:30:00,16.9,16.96,16.86,16.86,81100.0,16.9,16.96,16.86,16.86,81100.0
2006-10-03 12:00:00,16.87,17.1,16.87,17.04,194300.0,16.87,17.1,16.87,17.04,194300.0
2006-10-03 12:30:00,17.04,17.08,17.03,17.06,87800.0,17.04,17.08,17.03,17.06,87800.0
2006-10-03 13:00:00,17.07,17.1,17.03,17.03,55400.0,17.07,17.1,17.03,17.03,55400.0
2006-10-03 13:30:00,17.03,17.08,17.03,17.07,39700.0,17.03,17.08,17.03,17.07,39700.0
2006-10-03 14:00:00,17.07,17.1,17.0,17.0,81200.0,17.07,17.1,17.0,17.0,81200.0
2006-10-03 14:30:00,17.0,17.01,16.97,16.97,89900.0,17.0,17.01,16.97,16.97,89900.0
2006-10-03 15:00:00,16.97,16.98,16.89,16.9,77000.0,16.97,16.98,16.89,16.9,77000.0
2006-10-03 15:30:00,16.89,16.9,16.8,16.81,169100.0,16.89,16.9,16.8,16.81,169100.0
2006-10-04 09:30:00,16.76,16.87,16.76,16.86,67000.0,16.76,16.87,16.76,16.86,67000.0
2006-10-04 10:00:00,16.85,17.12,16.82,17.08,327900.0,16.85,17.12,16.82,17.08,327900.0
2006-10-04 10:30:00,17.07,17.09,17.02,17.04,82000.0,17.07,17.09,17.02,17.04,82000.0
2006-10-04 11:00:00,17.03,17.1,16.99,17.05,104800.0,17.03,17.1,16.99,17.05,104800.0
2006-10-04 11:30:00,17.05,17.07,17.02,17.07,105500.0,17.05,17.07,17.02,17.07,105500.0
2006-10-04 12:00:00,17.07,17.11,17.04,17.09,92800.0,17.07,17.11,17.04,17.09,92800.0
2006-10-04 12:30:00,17.1,17.16,17.09,17.16,45100.0,17.1,17.16,17.09,17.16,45100.0
2006-10-04 13:00:00,17.16,17.21,17.11,17.2,92300.0,17.16,17.21,17.11,17.2,92300.0
2006-10-04 13:30:00,17.2,17.26,17.15,17.18,77300.0,17.2,17.26,17.15,17.18,77300.0
2006-10-04 14:00:00,17.19,17.31,17.18,17.28,86800.0,17.19,17.31,17.18,17.28,86800.0
2006-10-04 14:30:00,17.29,17.4,17.29,17.38,173800.0,17.29,17.4,17.29,17.38,173800.0
2006-10-04 15:00:00,17.38,17.39,17.31,17.32,89300.0,17.38,17.39,17.31,17.32,89300.0
2006-10-04 15:30:00,17.32,17.35,17.23,17.32,518400.0,17.32,17.35,17.23,17.32,518400.0
2006-10-05 09:30:00,17.21,17.43,17.12,17.36,62200.0,17.21,17.43,17.12,17.36,62200.0
2006-10-05 10:00:00,17.37,17.38,17.26,17.36,92900.0,17.37,17.38,17.26,17.36,92900.0
2006-10-05 10:30:00,17.36,17.45,17.32,17.43,401600.0,17.36,17.45,17.32,17.43,401600.0
2006-10-05 11:00:00,17.43,17.43,17.27,17.3,99900.0,17.43,17.43,17.27,17.3,99900.0
2006-10-05 11:30:00,17.31,17.36,17.26,17.26,106500.0,17.31,17.36,17.26,17.26,106500.0
2006-10-05 12:00:00,17.26,17.42,17.25,17.41,224100.0,17.26,17.42,17.25,17.41,224100.0
2006-10-05 12:30:00,17.42,17.45,17.38,17.44,98000.0,17.42,17.45,17.38,17.44,98000.0
2006-10-05 13:00:00,17.44,17.5,17.44,17.48,67000.0,17.44,17.5,17.44,17.48,67000.0
2006-10-05 13:30:00,17.48,17.51,17.45,17.47,69000.0,17.48,17.51,17.45,17.47,69000.0
2006-10-05 14:00:00,17.48,17.49,17.44,17.45,133300.0,17.48,17.49,17.44,17.45,133300.0
2006-10-05 14:30:00,17.44,17.47,17.44,17.45,90700.0,17.44,17.47,17.44,17.45,90700.0
2006-10-05 15:00:00,17.46,17.51,17.43,17.49,335100.0,17.46,17.51,17.43,17.49,335100.0
2006-10-05 15:30:00,17.5,17.5,17.37,17.42,240400.0,17.5,17.5,17.37,17.42,240400.0
2006-10-06 09:30:00,17.41,17.5,17.3,17.46,115400.0,17.41,17.5,17.3,17.46,115400.0
2006-10-06 10:00:00,17.44,17.48,17.29,17.3,82800.0,17.44,17.48,17.29,17.3,82800.0
2006-10-06 10:30:00,17.31,17.41,17.26,17.3,96200.0,17.31,17.41,17.26,17.3,96200.0
2006-10-06 11:00:00,17.3,17.4,17.29,17.39,95200.0,17.3,17.4,17.29,17.39,95200.0
2006-10-06 11:30:00,17.39,17.4,17.29,17.31,75100.0,17.39,17.4,17.29,17.31,75100.0
2006-10-06 12:00:00,17.31,17.32,17.24,17.24,76400.0,17.31,17.32,17.24,17.24,76400.0
2006-10-06 12:30:00,17.25,17.29,17.22,17.29,59800.0,17.25,17.29,17.22,17.29,59800.0
2006-10-06 13:00:00,17.29,17.33,17.27,17.3,43300.0,17.29,17.33,17.27,17.3,43300.0
2006-10-06 13:30:00,17.29,17.38,17.29,17.37,283900.0,17.29,17.38,17.29,17.37,283900.0
2006-10-06 14:00:00,17.37,17.45,17.35,17.44,100500.0,17.37,17.45,17.35,17.44,100500.0
2006-10-06 14:30:00,17.44,17.54,17.44,17.52,124300.0,17.44,17.54,17.44,17.52,124300.0
2006-10-06 15:00:00,17.5,17.51,17.43,17.44,125100.0,17.5,17.51,17.43,17.44,125100.0
2006-10-06 15:30:00,17.44,17.46,17.38,17.38,221400.0,17.44,17.46,17.38,17.38,221400.0
2006-10-09 09:30:00,17.28,17.46,17.13,17.25,85500.0,17.28,17.46,17.13,17.25,85500.0
2006-10-09 10:00:00,17.24,17.29,17.16,17.23,45200.0,17.24,17.29,17.16,17.23,45200.0
2006-10-09 10:30:00,17.23,17.25,17.15,17.23,43700.0,17.23,17.25,17.15,17.23,43700.0
2006-10-09 11:00:00,17.24,17.32,17.22,17.32,30700.0,17.24,17.32,17.22,17.32,30700.0
2006-10-09 11:30:00,17.3,17.37,17.28,17.32,55400.0,17.3,17.37,17.28,17.32,55400.0
2006-10-09 12:00:00,17.32,17.32,17.28,17.31,24500.0,17.32,17.32,17.28,17.31,24500.0
2006-10-09 12:30:00,17.3,17.32,17.28,17.3,44500.0,17.3,17.32,17.28,17.3,44500.0
2006-10-09 13:00:00,17.31,17.44,17.3,17.42,59900.0,17.31,17.44,17.3,17.42,59900.0
2006-10-09 13:30:00,17.42,17.43,17.33,17.34,27200.0,17.42,17.43,17.33,17.34,27200.0
2006-10-09 14:00:00,17.34,17.43,17.34,17.42,38900.0,17.34,17.43,17.34,17.42,38900.0
2006-10-09 14:30:00,17.42,17.47,17.4,17.45,57700.0,17.42,17.47,17.4,17.45,57700.0
2006-10-09 15:00:00,17.45,17.45,17.35,17.39,51300.0,17.45,17.45,17.35,17.39,51300.0
2006-10-09 15:30:00,17.39,17.43,17.34,17.35,119600.0,17.39,17.43,17.34,17.35,119600.0
2006-10-10 09:30:00,17.36,17.49,17.27,17.41,74700.0,17.36,17.49,17.27,17.41,74700.0
2006-10-10 10:00:00,17.39,17.44,17.35,17.41,71700.0,17.39,17.44,17.35,17.41,71700.0
2006-10-10 10:30:00,17.41,17.47,17.37,17.41,70600.0,17.41,17.47,17.37,17.41,70600.0
2006-10-10 11:00:00,17.4,17.41,17.31,17.34,92800.0,17.4,17.41,17.31,17.34,92800.0
2006-10-10 11:30:00,17.34,17.37,17.3,17.33,64500.0,17.34,17.37,17.3,17.33,64500.0
2006-10-10 12:00:00,17.34,17.37,17.26,17.29,52000.0,17.34,17.37,17.26,17.29,52000.0
2006-10-10 12:30:00,17.28,17.34,17.25,17.32,40200.0,17.28,17.34,17.25,17.32,40200.0
2006-10-10 13:00:00,17.32,17.39,17.3,17.3,67800.0,17.32,17.39,17.3,17.3,67800.0
2006-10-10 13:30:00,17.3,17.31,17.23,17.27,62600.0,17.3,17.31,17.23,17.27,62600.0
2006-10-10 14:00:00,17.28,17.31,17.26,17.29,74000.0,17.28,17.31,17.26,17.29,74000.0
2006-10-10 14:30:00,17.29,17.38,17.29,17.33,119400.0,17.29,17.38,17.29,17.33,119400.0
2006-10-10 15:00:00,17.33,17.38,17.32,17.37,51400.0,17.33,17.38,17.32,17.37,51400.0
2006-10-10 15:30:00,17.37,17.48,17.35,17.46,217400.0,17.37,17.48,17.35,17.46,217400.0
2006-10-11 09:30:00,17.5,17.5,17.38,17.4,80500.0,17.5,17.5,17.38,17.4,80500.0
2006-10-11 10:00:00,17.41,17.46,17.31,17.4,108100.0,17.41,17.46,17.31,17.4,108100.0
2006-10-11 10:30:00,17.41,17.51,17.39,17.45,126900.0,17.41,17.51,17.39,17.45,126900.0
2006-10-11 11:00:00,17.46,17.54,17.44,17.46,323600.0,17.46,17.54,17.44,17.46,323600.0
2006-10-11 11:30:00,17.46,17.55,17.43,17.51,66500.0,17.46,17.55,17.43,17.51,66500.0
2006-10-11 12:00:00,17.52,17.53,17.48,17.5,34200.0,17.52,17.53,17.48,17.5,34200.0
2006-10-11 12:30:00,17.5,17.55,17.49,17.51,84000.0,17.5,17.55,17.49,17.51,84000.0
2006-10-11 13:00:00,17.51,17.57,17.48,17.49,68400.0,17.51,17.57,17.48,17.49,68400.0
2006-10-11 13:30:00,17.5,17.52,17.47,17.5,46900.0,17.5,17.52,17.47,17.5,46900.0
2006-10-11 14:00:00,17.5,17.56,17.44,17.47,198300.0,17.5,17.56,17.44,17.47,198300.0
2006-10-11 14:30:00,17.47,17.48,17.32,17.4,206900.0,17.47,17.48,17.32,17.4,206900.0
2006-10-11 15:00:00,17.4,17.53,17.36,17.43,314500.0,17.4,17.53,17.36,17.43,314500.0
2006-10-11 15:30:00,17.44,17.53,17.44,17.5,221900.0,17.44,17.53,17.44,17.5,221900.0
2006-10-12 09:30:00,17.63,17.66,17.49,17.64,68700.0,17.63,17.66,17.49,17.64,68700.0
2006-10-12 10:00:00,17.61,17.65,17.57,17.57,49100.0,17.61,17.65,17.57,17.57,49100.0
2006-10-12 10:30:00,17.59,17.64,17.55,17.55,58200.0,17.59,17.64,17.55,17.55,58200.0
2006-10-12 11:00:00,17.55,17.59,17.53,17.53,88100.0,17.55,17.59,17.53,17.53,88100.0
2006-10-12 11:30:00,17.53,17.59,17.5,17.56,75600.0,17.53,17.59,17.5,17.56,75600.0
2006-10-12 12:00:00,17.56,17.56,17.5,17.54,23400.0,17.56,17.56,17.5,17.54,23400.0
2006-10-12 12:30:00,17.54,17.59,17.52,17.56,65500.0,17.54,17.59,17.52,17.56,65500.0
2006-10-12 13:00:00,17.56,17.58,17.5,17.55,45200.0,17.56,17.58,17.5,17.55,45200.0
2006-10-12 13:30:00,17.56,17.62,17.55,17.59,40400.0,17.56,17.62,17.55,17.59,40400.0
2006-10-12 14:00:00,17.59,17.66,17.56,17.64,557200.0,17.59,17.66,17.56,17.64,557200.0
2006-10-12 14:30:00,17.63,17.66,17.6,17.6,87900.0,17.63,17.66,17.6,17.6,87900.0
2006-10-12 15:00:00,17.6,17.83,17.6,17.8,329200.0,17.6,17.83,17.6,17.8,329200.0
2006-10-12 15:30:00,17.79,17.85,17.77,17.81,331300.0,17.79,17.85,17.77,17.81,331300.0
2006-10-13 09:30:00,17.85,17.91,17.63,17.85,108800.0,17.85,17.91,17.63,17.85,108800.0
2006-10-13 10:00:00,17.87,18.08,17.8,18.07,371200.0,17.87,18.08,17.8,18.07,371200.0
2006-10-13 10:30:00,18.07,18.14,18.05,18.09,329100.0,18.07,18.14,18.05,18.09,329100.0
2006-10-13 11:00:00,18.08,18.1,18.0,18.0,150200.0,18.08,18.1,18.0,18.0,150200.0
2006-10-13 11:30:00,18.0,18.01,17.96,17.97,95900.0,18.0,18.01,17.96,17.97,95900.0
2006-10-13 12:00:00,17.98,18.06,17.97,17.97,108700.0,17.98,18.06,17.97,17.97,108700.0
2006-10-13 12:30:00,17.98,18.02,17.97,17.99,80400.0,17.98,18.02,17.97,17.99,80400.0
2006-10-13 13:00:00,17.99,18.0,17.97,17.99,139800.0,17.99,18.0,17.97,17.99,139800.0
2006-10-13 13:30:00,17.99,18.01,17.98,18.0,158100.0,17.99,18.01,17.98,18.0,158100.0
2006-10-13 14:00:00,18.0,18.04,17.99,18.01,85900.0,18.0,18.04,17.99,18.01,85900.0
2006-10-13 14:30:00,18.0,18.01,17.97,17.99,125500.0,18.0,18.01,17.97,17.99,125500.0
2006-10-13 15:00:00,17.99,18.01,17.91,17.95,182800.0,17.99,18.01,17.91,17.95,182800.0
2006-10-13 15:30:00,17.95,17.97,17.85,17.9,421100.0,17.95,17.97,17.85,17.9,421100.0
2006-10-16 09:30:00,17.94,17.94,17.75,17.75,99800.0,17.94,17.94,17.75,17.75,99800.0
2006-10-16 10:00:00,17.75,17.8,17.69,17.79,126100.0,17.75,17.8,17.69,17.79,126100.0
2006-10-16 10:30:00,17.8,17.8,17.69,17.74,161400.0,17.8,17.8,17.69,17.74,161400.0
2006-10-16 11:00:00,17.73,17.74,17.67,17.71,168100.0,17.73,17.74,17.67,17.71,168100.0
2006-10-16 11:30:00,17.71,17.72,17.66,17.69,63900.0,17.71,17.72,17.66,17.69,63900.0
2006-10-16 12:00:00,17.7,17.71,17.62,17.68,89300.0,17.7,17.71,17.62,17.68,89300.0
2006-10-16 12:30:00,17.68,17.68,17.63,17.66,61900.0,17.68,17.68,17.63,17.66,61900.0
2006-10-16 13:00:00,17.66,17.71,17.62,17.7,75200.0,17.66,17.71,17.62,17.7,75200.0
2006-10-16 13:30:00,17.7,17.8,17.7,17.78,58500.0,17.7,17.8,17.7,17.78,58500.0
2006-10-16 14:00:00,17.78,17.78,17.74,17.76,41100.0,17.78,17.78,17.74,17.76,41100.0
2006-10-16 14:30:00,17.76,17.76,17.72,17.72,102800.0,17.76,17.76,17.72,17.72,102800.0
2006-10-16 15:00:00,17.73,17.73,17.69,17.73,86600.0,17.73,17.73,17.69,17.73,86600.0
2006-10-16 15:30:00,17.73,17.74,17.72,17.74,79800.0,17.73,17.74,17.72,17.74,79800.0
2006-10-17 09:30:00,17.75,17.86,17.45,17.61,135100.0,17.75,17.86,17.45,17.61,135100.0
2006-10-17 10:00:00,17.6,17.64,17.57,17.59,74000.0,17.6,17.64,17.57,17.59,74000.0
2006-10-17 10:30:00,17.6,17.66,17.55,17.61,84900.0,17.6,17.66,17.55,17.61,84900.0
2006-10-17 11:00:00,17.62,17.63,17.57,17.62,69600.0,17.62,17.63,17.57,17.62,69600.0
2006-10-17 11:30:00,17.61,17.63,17.6,17.62,40800.0,17.61,17.63,17.6,17.62,40800.0
2006-10-17 12:00:00,17.62,17.69,17.6,17.68,45400.0,17.62,17.69,17.6,17.68,45400.0
2006-10-17 12:30:00,17.69,17.69,17.67,17.69,27200.0,17.69,17.69,17.67,17.69,27200.0
2006-10-17 13:00:00,17.69,17.71,17.61,17.63,53100.0,17.69,17.71,17.61,17.63,53100.0
2006-10-17 13:30:00,17.63,17.73,17.62,17.72,63200.0,17.63,17.73,17.62,17.72,63200.0
2006-10-17 14:00:00,17.72,17.73,17.69,17.71,29500.0,17.72,17.73,17.69,17.71,29500.0
2006-10-17 14:30:00,17.7,17.77,17.7,17.76,59200.0,17.7,17.77,17.7,17.76,59200.0
2006-10-17 15:00:00,17.75,17.79,17.75,17.79,60100.0,17.75,17.79,17.75,17.79,60100.0
2006-10-17 15:30:00,17.78,17.84,17.64,17.69,239300.0,17.78,17.84,17.64,17.69,239300.0
2006-10-18 09:30:00,17.84,17.93,17.76,17.87,83000.0,17.84,17.93,17.76,17.87,83000.0
2006-10-18 10:00:00,17.88,17.92,17.79,17.91,181000.0,17.88,17.92,17.79,17.91,181000.0
2006-10-18 10:30:00,17.9,17.94,17.81,17.84,101900.0,17.9,17.94,17.81,17.84,101900.0
2006-10-18 11:00:00,17.84,17.89,17.79,17.82,87800.0,17.84,17.89,17.79,17.82,87800.0
2006-10-18 11:30:00,17.83,17.87,17.81,17.81,44800.0,17.83,17.87,17.81,17.81,44800.0
2006-10-18 12:00:00,17.82,17.83,17.8,17.82,118800.0,17.82,17.83,17.8,17.82,118800.0
2006-10-18 12:30:00,17.82,17.85,17.81,17.83,57900.0,17.82,17.85,17.81,17.83,57900.0
2006-10-18 13:00:00,17.83,17.83,17.69,17.75,85900.0,17.83,17.83,17.69,17.75,85900.0
2006-10-18 13:30:00,17.74,17.74,17.64,17.69,86400.0,17.74,17.74,17.64,17.69,86400.0
2006-10-18 14:00:00,17.69,17.79,17.67,17.77,60400.0,17.69,17.79,17.67,17.77,60400.0
2006-10-18 14:30:00,17.76,17.77,17.69,17.73,82800.0,17.76,17.77,17.69,17.73,82800.0
2006-10-18 15:00:00,17.74,17.75,17.69,17.69,75900.0,17.74,17.75,17.69,17.69,75900.0
2006-10-18 15:30:00,17.68,17.74,17.66,17.7,85800.0,17.68,17.74,17.66,17.7,85800.0
2006-10-19 09:30:00,17.62,17.64,17.51,17.59,64700.0,17.62,17.64,17.51,17.59,64700.0
2006-10-19 10:00:00,17.59,17.69,17.54,17.65,88400.0,17.59,17.69,17.54,17.65,88400.0
2006-10-19 10:30:00,17.64,17.71,17.61,17.68,85900.0,17.64,17.71,17.61,17.68,85900.0
2006-10-19 11:00:00,17.68,17.69,17.56,17.6,47100.0,17.68,17.69,17.56,17.6,47100.0
2006-10-19 11:30:00,17.6,17.69,17.59,17.68,31600.0,17.6,17.69,17.59,17.68,31600.0
2006-10-19 12:00:00,17.67,17.74,17.62,17.65,45300.0,17.67,17.74,17.62,17.65,45300.0
2006-10-19 12:30:00,17.65,17.65,17.53,17.59,44900.0,17.65,17.65,17.53,17.59,44900.0
2006-10-19 13:00:00,17.59,17.64,17.56,17.62,25600.0,17.59,17.64,17.56,17.62,25600.0
2006-10-19 13:30:00,17.61,17.64,17.57,17.59,25500.0,17.61,17.64,17.57,17.59,25500.0
2006-10-19 14:00:00,17.59,17.68,17.56,17.68,46700.0,17.59,17.68,17.56,17.68,46700.0
2006-10-19 14:30:00,17.68,17.7,17.64,17.69,26000.0,17.68,17.7,17.64,17.69,26000.0
2006-10-19 15:00:00,17.7,17.7,17.58,17.6,47400.0,17.7,17.7,17.58,17.6,47400.0
2006-10-19 15:30:00,17.6,17.68,17.57,17.68,189000.0,17.6,17.68,17.57,17.68,189000.0
2006-10-20 09:30:00,17.74,17.75,17.43,17.52,631500.0,17.74,17.75,17.43,17.52,631500.0
2006-10-20 10:00:00,17.52,17.59,17.45,17.52,51600.0,17.52,17.59,17.45,17.52,51600.0
2006-10-20 10:30:00,17.52,17.58,17.48,17.51,45200.0,17.52,17.58,17.48,17.51,45200.0
2006-10-20 11:00:00,17.51,17.54,17.47,17.51,37300.0,17.51,17.54,17.47,17.51,37300.0
2006-10-20 11:30:00,17.5,17.63,17.5,17.62,80700.0,17.5,17.63,17.5,17.62,80700.0
2006-10-20 12:00:00,17.62,17.63,17.57,17.61,63500.0,17.62,17.63,17.57,17.61,63500.0
2006-10-20 12:30:00,17.61,17.64,17.59,17.6,58400.0,17.61,17.64,17.59,17.6,58400.0
2006-10-20 13:00:00,17.61,17.63,17.61,17.63,20100.0,17.61,17.63,17.61,17.63,20100.0
2006-10-20 13:30:00,17.63,17.64,17.55,17.55,60900.0,17.63,17.64,17.55,17.55,60900.0
2006-10-20 14:00:00,17.55,17.57,17.52,17.53,38200.0,17.55,17.57,17.52,17.53,38200.0
2006-10-20 14:30:00,17.52,17.53,17.52,17.52,21300.0,17.52,17.53,17.52,17.52,21300.0
2006-10-20 15:00:00,17.53,17.53,17.5,17.52,63200.0,17.53,17.53,17.5,17.52,63200.0
2006-10-20 15:30:00,17.52,17.59,17.52,17.57,179900.0,17.52,17.59,17.52,17.57,179900.0
2006-10-23 09:30:00,17.44,17.64,17.42,17.63,77600.0,17.44,17.64,17.42,17.63,77600.0
2006-10-23 10:00:00,17.62,17.96,17.62,17.88,146600.0,17.62,17.96,17.62,17.88,146600.0
2006-10-23 10:30:00,17.86,17.9,17.81,17.9,107400.0,17.86,17.9,17.81,17.9,107400.0
2006-10-23 11:00:00,17.89,17.93,17.85,17.85,104800.0,17.89,17.93,17.85,17.85,104800.0
2006-10-23 11:30:00,17.86,17.89,17.82,17.82,50800.0,17.86,17.89,17.82,17.82,50800.0
2006-10-23 12:00:00,17.82,17.85,17.78,17.82,52500.0,17.82,17.85,17.78,17.82,52500.0
2006-10-23 12:30:00,17.83,17.85,17.8,17.85,41800.0,17.83,17.85,17.8,17.85,41800.0
2006-10-23 13:00:00,17.84,17.85,17.82,17.83,32600.0,17.84,17.85,17.82,17.83,32600.0
2006-10-23 13:30:00,17.84,17.85,17.76,17.79,44600.0,17.84,17.85,17.76,17.79,44600.0
2006-10-23 14:00:00,17.79,17.83,17.73,17.75,52800.0,17.79,17.83,17.73,17.75,52800.0
2006-10-23 14:30:00,17.75,17.83,17.74,17.82,40700.0,17.75,17.83,17.74,17.82,40700.0
2006-10-23 15:00:00,17.82,17.85,17.82,17.83,84800.0,17.82,17.85,17.82,17.83,84800.0
2006-10-23 15:30:00,17.84,17.92,17.82,17.92,137100.0,17.84,17.92,17.82,17.92,137100.0
2006-10-24 09:30:00,17.82,17.88,17.65,17.77,82500.0,17.82,17.88,17.65,17.77,82500.0
2006-10-24 10:00:00,17.76,17.87,17.69,17.76,48200.0,17.76,17.87,17.69,17.76,48200.0
2006-10-24 10:30:00,17.75,17.75,17.67,17.73,41600.0,17.75,17.75,17.67,17.73,41600.0
2006-10-24 11:00:00,17.73,17.74,17.69,17.72,35400.0,17.73,17.74,17.69,17.72,35400.0
2006-10-24 11:30:00,17.72,17.78,17.67,17.7,46300.0,17.72,17.78,17.67,17.7,46300.0
2006-10-24 12:00:00,17.7,17.75,17.67,17.7,53500.0,17.7,17.75,17.67,17.7,53500.0
2006-10-24 12:30:00,17.71,17.71,17.59,17.6,58300.0,17.71,17.71,17.59,17.6,58300.0
2006-10-24 13:00:00,17.6,17.63,17.59,17.62,27400.0,17.6,17.63,17.59,17.62,27400.0
2006-10-24 13:30:00,17.63,17.69,17.62,17.66,46100.0,17.63,17.69,17.62,17.66,46100.0
2006-10-24 14:00:00,17.66,17.7,17.65,17.69,37800.0,17.66,17.7,17.65,17.69,37800.0
2006-10-24 14:30:00,17.69,17.7,17.65,17.67,45900.0,17.69,17.7,17.65,17.67,45900.0
2006-10-24 15:00:00,17.68,17.71,17.65,17.66,55500.0,17.68,17.71,17.65,17.66,55500.0
2006-10-24 15:30:00,17.67,17.75,17.66,17.71,108900.0,17.67,17.75,17.66,17.71,108900.0
2006-10-25 09:30:00,17.64,17.78,17.59,17.73,82100.0,17.64,17.78,17.59,17.73,82100.0
2006-10-25 10:00:00,17.73,17.87,17.67,17.85,77600.0,17.73,17.87,17.67,17.85,77600.0
2006-10-25 10:30:00,17.84,17.84,17.77,17.79,76800.0,17.84,17.84,17.77,17.79,76800.0
2006-10-25 11:00:00,17.79,17.82,17.77,17.81,56900.0,17.79,17.82,17.77,17.81,56900.0
2006-10-25 11:30:00,17.82,17.85,17.8,17.82,51400.0,17.82,17.85,17.8,17.82,51400.0
2006-10-25 12:00:00,17.83,17.85,17.77,17.8,74800.0,17.83,17.85,17.77,17.8,74800.0
2006-10-25 12:30:00,17.79,17.81,17.76,17.77,42800.0,17.79,17.81,17.76,17.77,42800.0
2006-10-25 13:00:00,17.76,17.8,17.73,17.78,50100.0,17.76,17.8,17.73,17.78,50100.0
2006-10-25 13:30:00,17.79,17.86,17.76,17.78,58700.0,17.79,17.86,17.76,17.78,58700.0
2006-10-25 14:00:00,17.79,17.86,17.64,17.69,107200.0,17.79,17.86,17.64,17.69,107200.0
2006-10-25 14:30:00,17.68,17.71,17.53,17.67,71300.0,17.68,17.71,17.53,17.67,71300.0
2006-10-25 15:00:00,17.67,17.76,17.66,17.74,48600.0,17.67,17.76,17.66,17.74,48600.0
2006-10-25 15:30:00,17.74,17.77,17.62,17.68,199500.0,17.74,17.77,17.62,17.68,199500.0
2006-10-26 09:30:00,17.63,17.9,17.41,17.49,232800.0,17.63,17.9,17.41,17.49,232800.0
2006-10-26 10:00:00,17.5,17.77,17.46,17.63,127900.0,17.5,17.77,17.46,17.63,127900.0
2006-10-26 10:30:00,17.63,17.67,17.57,17.66,100700.0,17.63,17.67,17.57,17.66,100700.0
2006-10-26 11:00:00,17.66,17.84,17.63,17.84,94800.0,17.66,17.84,17.63,17.84,94800.0
2006-10-26 11:30:00,17.84,17.95,17.83,17.92,91500.0,17.84,17.95,17.83,17.92,91500.0
2006-10-26 12:00:00,17.93,17.99,17.92,17.96,68200.0,17.93,17.99,17.92,17.96,68200.0
2006-10-26 12:30:00,17.96,17.97,17.91,17.97,113000.0,17.96,17.97,17.91,17.97,113000.0
2006-10-26 13:00:00,17.97,17.97,17.93,17.96,90600.0,17.97,17.97,17.93,17.96,90600.0
2006-10-26 13:30:00,17.97,17.98,17.96,17.97,86300.0,17.97,17.98,17.96,17.97,86300.0
2006-10-26 14:00:00,17.97,18.01,17.94,18.0,172400.0,17.97,18.01,17.94,18.0,172400.0
2006-10-26 14:30:00,18.0,18.02,17.95,17.96,154600.0,18.0,18.02,17.95,17.96,154600.0
2006-10-26 15:00:00,17.95,17.96,17.56,17.68,600300.0,17.95,17.96,17.56,17.68,600300.0
2006-10-26 15:30:00,17.68,17.83,17.68,17.8,223800.0,17.68,17.83,17.68,17.8,223800.0
2006-10-27 09:30:00,17.8,17.8,17.75,17.8,117500.0,17.8,17.8,17.75,17.8,117500.0
2006-10-27 10:00:00,17.79,17.85,17.79,17.83,456300.0,17.79,17.85,17.79,17.83,456300.0
2006-10-27 10:30:00,17.82,17.85,17.8,17.81,379100.0,17.82,17.85,17.8,17.81,379100.0
2006-10-27 11:00:00,17.81,17.82,17.78,17.81,239400.0,17.81,17.82,17.78,17.81,239400.0
2006-10-27 11:30:00,17.81,17.92,17.8,17.92,51400.0,17.81,17.92,17.8,17.92,51400.0
2006-10-27 12:00:00,17.91,17.92,17.88,17.9,96600.0,17.91,17.92,17.88,17.9,96600.0
2006-10-27 12:30:00,17.89,17.9,17.84,17.86,46000.0,17.89,17.9,17.84,17.86,46000.0
2006-10-27 13:00:00,17.86,17.9,17.84,17.87,144200.0,17.86,17.9,17.84,17.87,144200.0
2006-10-27 13:30:00,17.86,17.87,17.66,17.75,151500.0,17.86,17.87,17.66,17.75,151500.0
2006-10-27 14:00:00,17.76,17.8,17.75,17.78,196000.0,17.76,17.8,17.75,17.78,196000.0
2006-10-27 14:30:00,17.78,17.8,17.69,17.75,101300.0,17.78,17.8,17.69,17.75,101300.0
2006-10-27 15:00:00,17.74,17.8,17.67,17.78,209400.0,17.74,17.8,17.67,17.78,209400.0
2006-10-27 15:30:00,17.79,17.8,17.73,17.76,184000.0,17.79,17.8,17.73,17.76,184000.0
2006-10-30 09:30:00,17.67,17.78,17.66,17.69,172500.0,17.67,17.78,17.66,17.69,172500.0
2006-10-30 10:00:00,17.69,17.7,17.63,17.65,169100.0,17.69,17.7,17.63,17.65,169100.0
2006-10-30 10:30:00,17.65,17.74,17.64,17.72,107000.0,17.65,17.74,17.64,17.72,107000.0
2006-10-30 11:00:00,17.72,17.75,17.7,17.73,125200.0,17.72,17.75,17.7,17.73,125200.0
2006-10-30 11:30:00,17.72,17.73,17.7,17.72,118100.0,17.72,17.73,17.7,17.72,118100.0
2006-10-30 12:00:00,17.71,17.73,17.69,17.7,89500.0,17.71,17.73,17.69,17.7,89500.0
2006-10-30 12:30:00,17.7,17.71,17.69,17.7,89800.0,17.7,17.71,17.69,17.7,89800.0
2006-10-30 13:00:00,17.7,17.74,17.69,17.73,110700.0,17.7,17.74,17.69,17.73,110700.0
2006-10-30 13:30:00,17.73,17.78,17.73,17.77,104300.0,17.73,17.78,17.73,17.77,104300.0
2006-10-30 14:00:00,17.77,17.78,17.76,17.77,112900.0,17.77,17.78,17.76,17.77,112900.0
2006-10-30 14:30:00,17.77,17.82,17.77,17.82,187200.0,17.77,17.82,17.77,17.82,187200.0
2006-10-30 15:00:00,17.81,17.82,17.72,17.75,206300.0,17.81,17.82,17.72,17.75,206300.0
2006-10-30 15:30:00,17.75,17.8,17.74,17.75,226300.0,17.75,17.8,17.74,17.75,226300.0
2006-10-31 09:30:00,17.7,17.8,17.61,17.78,124300.0,17.7,17.8,17.61,17.78,124300.0
2006-10-31 10:00:00,17.78,17.81,17.7,17.76,121500.0,17.78,17.81,17.7,17.76,121500.0
2006-10-31 10:30:00,17.78,17.82,17.75,17.82,57300.0,17.78,17.82,17.75,17.82,57300.0
2006-10-31 11:00:00,17.82,17.83,17.78,17.8,70400.0,17.82,17.83,17.78,17.8,70400.0
2006-10-31 11:30:00,17.8,17.84,17.78,17.79,81100.0,17.8,17.84,17.78,17.79,81100.0
2006-10-31 12:00:00,17.78,17.84,17.78,17.82,107700.0,17.78,17.84,17.78,17.82,107700.0
2006-10-31 12:30:00,17.82,17.83,17.69,17.69,112100.0,17.82,17.83,17.69,17.69,112100.0
2006-10-31 13:00:00,17.7,17.77,17.68,17.76,161600.0,17.7,17.77,17.68,17.76,161600.0
2006-10-31 13:30:00,17.76,17.79,17.75,17.77,28900.0,17.76,17.79,17.75,17.77,28900.0
2006-10-31 14:00:00,17.77,17.85,17.77,17.82,76400.0,17.77,17.85,17.77,17.82,76400.0
2006-10-31 14:30:00,17.82,17.91,17.82,17.89,80300.0,17.82,17.91,17.82,17.89,80300.0
2006-10-31 15:00:00,17.89,17.95,17.88,17.92,259200.0,17.89,17.95,17.88,17.92,259200.0
2006-10-31 15:30:00,17.92,17.97,17.8,17.84,335700.0,17.92,17.97,17.8,17.84,335700.0
2006-11-01 09:30:00,18.0,18.05,17.97,18.01,296400.0,18.0,18.05,17.97,18.01,296400.0
2006-11-01 10:00:00,18.01,18.03,17.92,17.95,265300.0,18.01,18.03,17.92,17.95,265300.0
2006-11-01 10:30:00,17.95,17.98,17.93,17.93,99300.0,17.95,17.98,17.93,17.93,99300.0
2006-11-01 11:00:00,17.94,17.96,17.92,17.96,141700.0,17.94,17.96,17.92,17.96,141700.0
2006-11-01 11:30:00,17.96,17.96,17.89,17.94,181800.0,17.96,17.96,17.89,17.94,181800.0
2006-11-01 12:00:00,17.93,17.95,17.85,17.91,86700.0,17.93,17.95,17.85,17.91,86700.0
2006-11-01 12:30:00,17.91,17.91,17.81,17.85,111400.0,17.91,17.91,17.81,17.85,111400.0
2006-11-01 13:00:00,17.84,17.98,17.84,17.97,90700.0,17.84,17.98,17.84,17.97,90700.0
2006-11-01 13:30:00,17.97,17.98,17.94,17.96,76200.0,17.97,17.98,17.94,17.96,76200.0
2006-11-01 14:00:00,17.96,17.98,17.92,17.96,117300.0,17.96,17.98,17.92,17.96,117300.0
2006-11-01 14:30:00,17.96,17.99,17.86,17.88,131900.0,17.96,17.99,17.86,17.88,131900.0
2006-11-01 15:00:00,17.87,17.88,17.8,17.84,298200.0,17.87,17.88,17.8,17.84,298200.0
2006-11-01 15:30:00,17.85,17.85,17.8,17.81,206200.0,17.85,17.85,17.8,17.81,206200.0
2006-11-02 09:30:00,17.8,18.0,17.79,17.84,141800.0,17.8,18.0,17.79,17.84,141800.0
2006-11-02 10:00:00,17.84,17.98,17.84,17.98,138400.0,17.84,17.98,17.84,17.98,138400.0
2006-11-02 10:30:00,17.94,18.02,17.94,17.98,190800.0,17.94,18.02,17.94,17.98,190800.0
2006-11-02 11:00:00,17.98,18.07,17.97,18.06,230100.0,17.98,18.07,17.97,18.06,230100.0
2006-11-02 11:30:00,18.07,18.11,18.05,18.1,134300.0,18.07,18.11,18.05,18.1,134300.0
2006-11-02 12:00:00,18.1,18.15,18.1,18.14,133500.0,18.1,18.15,18.1,18.14,133500.0
2006-11-02 12:30:00,18.13,18.16,18.12,18.15,135500.0,18.13,18.16,18.12,18.15,135500.0
2006-11-02 13:00:00,18.16,18.22,18.15,18.22,135200.0,18.16,18.22,18.15,18.22,135200.0
2006-11-02 13:30:00,18.22,18.22,18.16,18.16,112400.0,18.22,18.22,18.16,18.16,112400.0
2006-11-02 14:00:00,18.17,18.19,18.15,18.16,209100.0,18.17,18.19,18.15,18.16,209100.0
2006-11-02 14:30:00,18.15,18.15,18.09,18.1,152400.0,18.15,18.15,18.09,18.1,152400.0
2006-11-02 15:00:00,18.1,18.17,18.1,18.13,237200.0,18.1,18.17,18.1,18.13,237200.0
2006-11-02 15:30:00,18.12,18.18,18.11,18.12,239800.0,18.12,18.18,18.11,18.12,239800.0
2006-11-03 09:30:00,18.08,18.2,18.05,18.1,164800.0,18.08,18.2,18.05,18.1,164800.0
2006-11-03 10:00:00,18.1,18.1,18.01,18.02,110400.0,18.1,18.1,18.01,18.02,110400.0
2006-11-03 10:30:00,18.03,18.08,18.02,18.06,151600.0,18.03,18.08,18.02,18.06,151600.0
2006-11-03 11:00:00,18.07,18.09,17.98,18.03,240400.0,18.07,18.09,17.98,18.03,240400.0
2006-11-03 11:30:00,18.03,18.05,17.98,17.99,124000.0,18.03,18.05,17.98,17.99,124000.0
2006-11-03 12:00:00,17.99,18.03,17.99,18.01,147900.0,17.99,18.03,17.99,18.01,147900.0
2006-11-03 12:30:00,18.0,18.05,18.0,18.03,119200.0,18.0,18.05,18.0,18.03,119200.0
2006-11-03 13:00:00,18.03,18.07,18.03,18.07,228700.0,18.03,18.07,18.03,18.07,228700.0
2006-11-03 13:30:00,18.07,18.15,18.06,18.09,434100.0,18.07,18.15,18.06,18.09,434100.0
2006-11-03 14:00:00,18.09,18.11,18.07,18.11,227000.0,18.09,18.11,18.07,18.11,227000.0
2006-11-03 14:30:00,18.12,18.14,18.1,18.1,174500.0,18.12,18.14,18.1,18.1,174500.0
2006-11-03 15:00:00,18.1,18.12,18.01,18.11,197400.0,18.1,18.12,18.01,18.11,197400.0
2006-11-03 15:30:00,18.11,18.15,17.94,17.94,1209900.0,18.11,18.15,17.94,17.94,1209900.0
2006-11-06 09:30:00,18.09,18.2,18.01,18.09,169500.0,18.09,18.2,18.01,18.09,169500.0
2006-11-06 10:00:00,18.1,18.22,18.1,18.21,128800.0,18.1,18.22,18.1,18.21,128800.0
2006-11-06 10:30:00,18.2,18.27,18.18,18.25,163700.0,18.2,18.27,18.18,18.25,163700.0
2006-11-06 11:00:00,18.25,18.28,18.24,18.28,78700.0,18.25,18.28,18.24,18.28,78700.0
2006-11-06 11:30:00,18.28,18.32,18.19,18.29,169500.0,18.28,18.32,18.19,18.29,169500.0
2006-11-06 12:00:00,18.29,18.32,18.28,18.29,67700.0,18.29,18.32,18.28,18.29,67700.0
2006-11-06 12:30:00,18.29,18.31,18.28,18.3,65500.0,18.29,18.31,18.28,18.3,65500.0
2006-11-06 13:00:00,18.29,18.31,18.29,18.3,49600.0,18.29,18.31,18.29,18.3,49600.0
2006-11-06 13:30:00,18.29,18.3,18.27,18.3,153500.0,18.29,18.3,18.27,18.3,153500.0
2006-11-06 14:00:00,18.3,18.38,18.29,18.36,126700.0,18.3,18.38,18.29,18.36,126700.0
2006-11-06 14:30:00,18.37,18.4,18.37,18.39,95500.0,18.37,18.4,18.37,18.39,95500.0
2006-11-06 15:00:00,18.4,18.42,18.39,18.39,150900.0,18.4,18.42,18.39,18.39,150900.0
2006-11-06 15:30:00,18.39,18.42,18.33,18.37,271800.0,18.39,18.42,18.33,18.37,271800.0
2006-11-07 09:30:00,18.38,18.44,18.33,18.41,298900.0,18.38,18.44,18.33,18.41,298900.0
2006-11-07 10:00:00,18.41,18.49,18.41,18.48,231600.0,18.41,18.49,18.41,18.48,231600.0
2006-11-07 10:30:00,18.48,18.49,18.47,18.49,104300.0,18.48,18.49,18.47,18.49,104300.0
2006-11-07 11:00:00,18.49,18.5,18.45,18.47,251300.0,18.49,18.5,18.45,18.47,251300.0
2006-11-07 11:30:00,18.46,18.46,18.43,18.45,145200.0,18.46,18.46,18.43,18.45,145200.0
2006-11-07 12:00:00,18.44,18.47,18.43,18.44,88600.0,18.44,18.47,18.43,18.44,88600.0
2006-11-07 12:30:00,18.44,18.46,18.42,18.43,134200.0,18.44,18.46,18.42,18.43,134200.0
2006-11-07 13:00:00,18.44,18.44,18.4,18.41,126100.0,18.44,18.44,18.4,18.41,126100.0
2006-11-07 13:30:00,18.4,18.47,18.4,18.45,132000.0,18.4,18.47,18.4,18.45,132000.0
2006-11-07 14:00:00,18.44,18.47,18.37,18.37,166700.0,18.44,18.47,18.37,18.37,166700.0
2006-11-07 14:30:00,18.37,18.46,18.37,18.43,166500.0,18.37,18.46,18.37,18.43,166500.0
2006-11-07 15:00:00,18.43,18.47,18.4,18.45,143900.0,18.43,18.47,18.4,18.45,143900.0
2006-11-07 15:30:00,18.44,18.48,18.35,18.41,300600.0,18.44,18.48,18.35,18.41,300600.0
2006-11-08 09:30:00,18.3,18.49,18.29,18.48,173500.0,18.3,18.49,18.29,18.48,173500.0
2006-11-08 10:00:00,18.48,18.49,18.44,18.44,71000.0,18.48,18.49,18.44,18.44,71000.0
2006-11-08 10:30:00,18.43,18.48,18.4,18.44,112400.0,18.43,18.48,18.4,18.44,112400.0
2006-11-08 11:00:00,18.45,18.47,18.43,18.47,66000.0,18.45,18.47,18.43,18.47,66000.0
2006-11-08 11:30:00,18.48,18.48,18.42,18.42,49800.0,18.48,18.48,18.42,18.42,49800.0
2006-11-08 12:00:00,18.43,18.49,18.43,18.45,53900.0,18.43,18.49,18.43,18.45,53900.0
2006-11-08 12:30:00,18.44,18.5,18.41,18.48,115200.0,18.44,18.5,18.41,18.48,115200.0
2006-11-08 13:00:00,18.48,18.5,18.47,18.5,60500.0,18.48,18.5,18.47,18.5,60500.0
2006-11-08 13:30:00,18.49,18.57,18.49,18.56,237200.0,18.49,18.57,18.49,18.56,237200.0
2006-11-08 14:00:00,18.56,18.62,18.55,18.57,168700.0,18.56,18.62,18.55,18.57,168700.0
2006-11-08 14:30:00,18.57,18.63,18.57,18.6,141800.0,18.57,18.63,18.57,18.6,141800.0
2006-11-08 15:00:00,18.6,18.61,18.59,18.6,149100.0,18.6,18.61,18.59,18.6,149100.0
2006-11-08 15:30:00,18.61,18.62,18.56,18.62,307300.0,18.61,18.62,18.56,18.62,307300.0
2006-11-09 09:30:00,18.62,18.64,18.53,18.61,133600.0,18.62,18.64,18.53,18.61,133600.0
2006-11-09 10:00:00,18.61,18.61,18.55,18.6,97100.0,18.61,18.61,18.55,18.6,97100.0
2006-11-09 10:30:00,18.6,18.6,18.58,18.6,73700.0,18.6,18.6,18.58,18.6,73700.0
2006-11-09 11:00:00,18.59,18.64,18.59,18.63,89100.0,18.59,18.64,18.59,18.63,89100.0
2006-11-09 11:30:00,18.63,18.65,18.59,18.6,145700.0,18.63,18.65,18.59,18.6,145700.0
2006-11-09 12:00:00,18.6,18.61,18.53,18.55,273600.0,18.6,18.61,18.53,18.55,273600.0
2006-11-09 12:30:00,18.55,18.56,18.45,18.46,193600.0,18.55,18.56,18.45,18.46,193600.0
2006-11-09 13:00:00,18.46,18.49,18.45,18.45,121300.0,18.46,18.49,18.45,18.45,121300.0
2006-11-09 13:30:00,18.46,18.47,18.41,18.44,108200.0,18.46,18.47,18.41,18.44,108200.0
2006-11-09 14:00:00,18.44,18.45,18.42,18.42,198700.0,18.44,18.45,18.42,18.42,198700.0
2006-11-09 14:30:00,18.43,18.43,18.34,18.36,250800.0,18.43,18.43,18.34,18.36,250800.0
2006-11-09 15:00:00,18.36,18.36,18.3,18.33,779500.0,18.36,18.36,18.3,18.33,779500.0
2006-11-09 15:30:00,18.33,18.38,18.29,18.36,358300.0,18.33,18.38,18.29,18.36,358300.0
2006-11-10 09:30:00,18.47,18.65,18.47,18.65,223400.0,18.47,18.65,18.47,18.65,223400.0
2006-11-10 10:00:00,18.65,18.69,18.64,18.64,562200.0,18.65,18.69,18.64,18.64,562200.0
2006-11-10 10:30:00,18.63,18.68,18.61,18.68,406100.0,18.63,18.68,18.61,18.68,406100.0
2006-11-10 11:00:00,18.66,18.72,18.64,18.71,119700.0,18.66,18.72,18.64,18.71,119700.0
2006-11-10 11:30:00,18.73,18.78,18.7,18.77,172400.0,18.73,18.78,18.7,18.77,172400.0
2006-11-10 12:00:00,18.77,18.83,18.76,18.8,120600.0,18.77,18.83,18.76,18.8,120600.0
2006-11-10 12:30:00,18.81,18.82,18.78,18.79,90300.0,18.81,18.82,18.78,18.79,90300.0
2006-11-10 13:00:00,18.8,18.8,18.77,18.79,70400.0,18.8,18.8,18.77,18.79,70400.0
2006-11-10 13:30:00,18.8,18.82,18.78,18.79,113300.0,18.8,18.82,18.78,18.79,113300.0
2006-11-10 14:00:00,18.8,18.84,18.77,18.84,90500.0,18.8,18.84,18.77,18.84,90500.0
2006-11-10 14:30:00,18.83,18.85,18.8,18.84,108500.0,18.83,18.85,18.8,18.84,108500.0
2006-11-10 15:00:00,18.84,18.86,18.83,18.85,131800.0,18.84,18.86,18.83,18.85,131800.0
2006-11-10 15:30:00,18.85,18.87,18.77,18.83,482200.0,18.85,18.87,18.77,18.83,482200.0
2006-11-13 09:30:00,18.27,18.73,18.25,18.69,353400.0,18.27,18.73,18.25,18.69,353400.0
2006-11-13 10:00:00,18.7,18.85,18.69,18.8,172200.0,18.7,18.85,18.69,18.8,172200.0
2006-11-13 10:30:00,18.8,18.81,18.73,18.77,130700.0,18.8,18.81,18.73,18.77,130700.0
2006-11-13 11:00:00,18.77,18.77,18.71,18.73,130100.0,18.77,18.77,18.71,18.73,130100.0
2006-11-13 11:30:00,18.72,18.74,18.67,18.69,85600.0,18.72,18.74,18.67,18.69,85600.0
2006-11-13 12:00:00,18.7,18.7,18.67,18.69,89900.0,18.7,18.7,18.67,18.69,89900.0
2006-11-13 12:30:00,18.7,18.7,18.65,18.65,98600.0,18.7,18.7,18.65,18.65,98600.0
2006-11-13 13:00:00,18.65,18.72,18.65,18.69,622300.0,18.65,18.72,18.65,18.69,622300.0
2006-11-13 13:30:00,18.69,18.7,18.68,18.7,118200.0,18.69,18.7,18.68,18.7,118200.0
2006-11-13 14:00:00,18.7,18.7,18.68,18.7,123800.0,18.7,18.7,18.68,18.7,123800.0
2006-11-13 14:30:00,18.7,18.7,18.69,18.69,127500.0,18.7,18.7,18.69,18.69,127500.0
2006-11-13 15:00:00,18.69,18.7,18.67,18.69,123400.0,18.69,18.7,18.67,18.69,123400.0
2006-11-13 15:30:00,18.69,18.69,18.66,18.68,148500.0,18.69,18.69,18.66,18.68,148500.0
2006-11-14 09:30:00,18.63,18.78,18.61,18.75,216200.0,18.63,18.78,18.61,18.75,216200.0
2006-11-14 10:00:00,18.76,18.77,18.67,18.71,134700.0,18.76,18.77,18.67,18.71,134700.0
2006-11-14 10:30:00,18.7,18.71,18.64,18.69,131900.0,18.7,18.71,18.64,18.69,131900.0
2006-11-14 11:00:00,18.68,18.69,18.65,18.68,75100.0,18.68,18.69,18.65,18.68,75100.0
2006-11-14 11:30:00,18.68,18.7,18.66,18.7,145400.0,18.68,18.7,18.66,18.7,145400.0
2006-11-14 12:00:00,18.69,18.71,18.69,18.7,81900.0,18.69,18.71,18.69,18.7,81900.0
2006-11-14 12:30:00,18.7,18.75,18.7,18.75,81500.0,18.7,18.75,18.7,18.75,81500.0
2006-11-14 13:00:00,18.75,18.76,18.73,18.75,108900.0,18.75,18.76,18.73,18.75,108900.0
2006-11-14 13:30:00,18.75,18.75,18.72,18.74,95200.0,18.75,18.75,18.72,18.74,95200.0
2006-11-14 14:00:00,18.75,18.76,18.71,18.74,148700.0,18.75,18.76,18.71,18.74,148700.0
2006-11-14 14:30:00,18.74,18.77,18.71,18.73,277200.0,18.74,18.77,18.71,18.73,277200.0
2006-11-14 15:00:00,18.74,18.77,18.71,18.72,263700.0,18.74,18.77,18.71,18.72,263700.0
2006-11-14 15:30:00,18.72,18.77,18.71,18.77,398800.0,18.72,18.77,18.71,18.77,398800.0
2006-11-15 09:30:00,18.72,18.83,18.72,18.81,131400.0,18.72,18.83,18.72,18.81,131400.0
2006-11-15 10:00:00,18.81,18.83,18.75,18.82,119700.0,18.81,18.83,18.75,18.82,119700.0
2006-11-15 10:30:00,18.82,18.83,18.8,18.82,137500.0,18.82,18.83,18.8,18.82,137500.0
2006-11-15 11:00:00,18.82,18.86,18.82,18.86,110900.0,18.82,18.86,18.82,18.86,110900.0
2006-11-15 11:30:00,18.85,18.88,18.85,18.86,79500.0,18.85,18.88,18.85,18.86,79500.0
2006-11-15 12:00:00,18.86,18.94,18.86,18.92,138400.0,18.86,18.94,18.86,18.92,138400.0
2006-11-15 12:30:00,18.92,18.94,18.92,18.94,209800.0,18.92,18.94,18.92,18.94,209800.0
2006-11-15 13:00:00,18.94,18.95,18.9,18.9,156000.0,18.94,18.95,18.9,18.9,156000.0
2006-11-15 13:30:00,18.89,18.9,18.88,18.89,146800.0,18.89,18.9,18.88,18.89,146800.0
2006-11-15 14:00:00,18.89,18.89,18.78,18.78,234800.0,18.89,18.89,18.78,18.78,234800.0
2006-11-15 14:30:00,18.79,18.87,18.78,18.85,176500.0,18.79,18.87,18.78,18.85,176500.0
2006-11-15 15:00:00,18.84,18.9,18.84,18.87,172300.0,18.84,18.9,18.84,18.87,172300.0
2006-11-15 15:30:00,18.88,18.88,18.83,18.85,229400.0,18.88,18.88,18.83,18.85,229400.0
2006-11-16 09:30:00,18.98,18.99,18.71,18.79,207800.0,18.98,18.99,18.71,18.79,207800.0
2006-11-16 10:00:00,18.8,18.83,18.72,18.8,164100.0,18.8,18.83,18.72,18.8,164100.0
2006-11-16 10:30:00,18.8,18.87,18.78,18.79,124200.0,18.8,18.87,18.78,18.79,124200.0
2006-11-16 11:00:00,18.79,18.82,18.77,18.81,76900.0,18.79,18.82,18.77,18.81,76900.0
2006-11-16 11:30:00,18.81,18.83,18.76,18.76,96700.0,18.81,18.83,18.76,18.76,96700.0
2006-11-16 12:00:00,18.76,18.83,18.75,18.81,93800.0,18.76,18.83,18.75,18.81,93800.0
2006-11-16 12:30:00,18.81,18.82,18.79,18.8,62600.0,18.81,18.82,18.79,18.8,62600.0
2006-11-16 13:00:00,18.8,18.81,18.76,18.78,89300.0,18.8,18.81,18.76,18.78,89300.0
2006-11-16 13:30:00,18.78,18.86,18.78,18.85,128100.0,18.78,18.86,18.78,18.85,128100.0
2006-11-16 14:00:00,18.85,18.86,18.73,18.75,174500.0,18.85,18.86,18.73,18.75,174500.0
2006-11-16 14:30:00,18.74,18.77,18.73,18.76,116000.0,18.74,18.77,18.73,18.76,116000.0
2006-11-16 15:00:00,18.76,18.8,18.76,18.8,121500.0,18.76,18.8,18.76,18.8,121500.0
2006-11-16 15:30:00,18.79,18.82,18.79,18.82,320700.0,18.79,18.82,18.79,18.82,320700.0
2006-11-17 09:30:00,18.79,18.84,18.71,18.81,399000.0,18.79,18.84,18.71,18.81,399000.0
2006-11-17 10:00:00,18.82,18.85,18.81,18.84,108500.0,18.82,18.85,18.81,18.84,108500.0
2006-11-17 10:30:00,18.84,18.85,18.72,18.73,116000.0,18.84,18.85,18.72,18.73,116000.0
2006-11-17 11:00:00,18.73,18.75,18.62,18.65,202100.0,18.73,18.75,18.62,18.65,202100.0
2006-11-17 11:30:00,18.65,18.65,18.62,18.65,97900.0,18.65,18.65,18.62,18.65,97900.0
2006-11-17 12:00:00,18.65,18.7,18.64,18.7,127700.0,18.65,18.7,18.64,18.7,127700.0
2006-11-17 12:30:00,18.7,18.71,18.69,18.7,123700.0,18.7,18.71,18.69,18.7,123700.0
2006-11-17 13:00:00,18.7,18.7,18.69,18.69,57100.0,18.7,18.7,18.69,18.69,57100.0
2006-11-17 13:30:00,18.69,18.7,18.69,18.7,90200.0,18.69,18.7,18.69,18.7,90200.0
2006-11-17 14:00:00,18.7,18.7,18.69,18.69,75000.0,18.7,18.7,18.69,18.69,75000.0
2006-11-17 14:30:00,18.7,18.7,18.69,18.7,130000.0,18.7,18.7,18.69,18.7,130000.0
2006-11-17 15:00:00,18.7,18.7,18.67,18.69,167700.0,18.7,18.7,18.67,18.69,167700.0
2006-11-17 15:30:00,18.69,18.7,18.64,18.67,409200.0,18.69,18.7,18.64,18.67,409200.0
2006-11-20 09:30:00,18.61,18.77,18.58,18.68,137200.0,18.61,18.77,18.58,18.68,137200.0
2006-11-20 10:00:00,18.68,18.78,18.68,18.71,184900.0,18.68,18.78,18.68,18.71,184900.0
2006-11-20 10:30:00,18.71,18.78,18.68,18.7,88600.0,18.71,18.78,18.68,18.7,88600.0
2006-11-20 11:00:00,18.71,18.73,18.65,18.7,172500.0,18.71,18.73,18.65,18.7,172500.0
2006-11-20 11:30:00,18.7,18.73,18.69,18.71,61300.0,18.7,18.73,18.69,18.71,61300.0
2006-11-20 12:00:00,18.7,18.72,18.69,18.71,65200.0,18.7,18.72,18.69,18.71,65200.0
2006-11-20 12:30:00,18.7,18.74,18.68,18.74,79600.0,18.7,18.74,18.68,18.74,79600.0
2006-11-20 13:00:00,18.74,18.75,18.73,18.74,41100.0,18.74,18.75,18.73,18.74,41100.0
2006-11-20 13:30:00,18.74,18.74,18.71,18.73,65800.0,18.74,18.74,18.71,18.73,65800.0
2006-11-20 14:00:00,18.72,18.73,18.6,18.63,166900.0,18.72,18.73,18.6,18.63,166900.0
2006-11-20 14:30:00,18.63,18.7,18.62,18.7,110300.0,18.63,18.7,18.62,18.7,110300.0
2006-11-20 15:00:00,18.69,18.7,18.67,18.68,89700.0,18.69,18.7,18.67,18.68,89700.0
2006-11-20 15:30:00,18.68,18.74,18.68,18.74,177100.0,18.68,18.74,18.68,18.74,177100.0
2006-11-21 09:30:00,18.67,18.8,18.61,18.67,216900.0,18.67,18.8,18.61,18.67,216900.0
2006-11-21 10:00:00,18.68,18.73,18.59,18.6,133600.0,18.68,18.73,18.59,18.6,133600.0
2006-11-21 10:30:00,18.6,18.67,18.55,18.66,157200.0,18.6,18.67,18.55,18.66,157200.0
2006-11-21 11:00:00,18.67,18.67,18.59,18.6,65000.0,18.67,18.67,18.59,18.6,65000.0
2006-11-21 11:30:00,18.6,18.62,18.57,18.58,79100.0,18.6,18.62,18.57,18.58,79100.0
2006-11-21 12:00:00,18.58,18.6,18.56,18.58,69500.0,18.58,18.6,18.56,18.58,69500.0
2006-11-21 12:30:00,18.59,18.59,18.56,18.57,60000.0,18.59,18.59,18.56,18.57,60000.0
2006-11-21 13:00:00,18.57,18.58,18.56,18.56,54700.0,18.57,18.58,18.56,18.56,54700.0
2006-11-21 13:30:00,18.56,18.6,18.56,18.59,79000.0,18.56,18.6,18.56,18.59,79000.0
2006-11-21 14:00:00,18.59,18.6,18.55,18.57,79500.0,18.59,18.6,18.55,18.57,79500.0
2006-11-21 14:30:00,18.56,18.58,18.55,18.55,77500.0,18.56,18.58,18.55,18.55,77500.0
2006-11-21 15:00:00,18.56,18.58,18.55,18.58,84400.0,18.56,18.58,18.55,18.58,84400.0
2006-11-21 15:30:00,18.58,18.63,18.57,18.63,328400.0,18.58,18.63,18.57,18.63,328400.0
2006-11-22 09:30:00,18.57,18.69,18.44,18.46,154500.0,18.57,18.69,18.44,18.46,154500.0
2006-11-22 10:00:00,18.45,18.46,18.34,18.4,150200.0,18.45,18.46,18.34,18.4,150200.0
2006-11-22 10:30:00,18.4,18.43,18.38,18.43,78500.0,18.4,18.43,18.38,18.43,78500.0
2006-11-22 11:00:00,18.43,18.48,18.43,18.47,64400.0,18.43,18.48,18.43,18.47,64400.0
2006-11-22 11:30:00,18.46,18.5,18.44,18.45,73700.0,18.46,18.5,18.44,18.45,73700.0
2006-11-22 12:00:00,18.45,18.53,18.44,18.5,74300.0,18.45,18.53,18.44,18.5,74300.0
2006-11-22 12:30:00,18.49,18.54,18.49,18.53,42500.0,18.49,18.54,18.49,18.53,42500.0
2006-11-22 13:00:00,18.52,18.57,18.52,18.57,55400.0,18.52,18.57,18.52,18.57,55400.0
2006-11-22 13:30:00,18.57,18.6,18.56,18.6,55700.0,18.57,18.6,18.56,18.6,55700.0
2006-11-22 14:00:00,18.59,18.63,18.57,18.62,70900.0,18.59,18.63,18.57,18.62,70900.0
2006-11-22 14:30:00,18.62,18.66,18.62,18.65,130900.0,18.62,18.66,18.62,18.65,130900.0
2006-11-22 15:00:00,18.65,18.67,18.64,18.64,67600.0,18.65,18.67,18.64,18.64,67600.0
2006-11-22 15:30:00,18.64,18.7,18.63,18.68,299300.0,18.64,18.7,18.63,18.68,299300.0
2006-11-24 09:30:00,18.63,18.63,18.48,18.5,59600.0,18.63,18.63,18.48,18.5,59600.0
2006-11-24 10:00:00,18.5,18.63,18.47,18.62,61200.0,18.5,18.63,18.47,18.62,61200.0
2006-11-24 10:30:00,18.61,18.62,18.58,18.6,46900.0,18.61,18.62,18.58,18.6,46900.0
2006-11-24 11:00:00,18.6,18.6,18.52,18.53,115700.0,18.6,18.6,18.52,18.53,115700.0
2006-11-24 11:30:00,18.53,18.55,18.46,18.49,155000.0,18.53,18.55,18.46,18.49,155000.0
2006-11-24 12:00:00,18.48,18.52,18.48,18.51,59600.0,18.48,18.52,18.48,18.51,59600.0
2006-11-24 12:30:00,18.51,18.62,18.44,18.6,263800.0,18.51,18.62,18.44,18.6,263800.0
2006-11-27 09:30:00,18.58,18.58,18.41,18.44,214100.0,18.58,18.58,18.41,18.44,214100.0
2006-11-27 10:00:00,18.43,18.44,18.35,18.37,283100.0,18.43,18.44,18.35,18.37,283100.0
2006-11-27 10:30:00,18.37,18.39,18.19,18.2,351000.0,18.37,18.39,18.19,18.2,351000.0
2006-11-27 11:00:00,18.19,18.2,18.11,18.14,447600.0,18.19,18.2,18.11,18.14,447600.0
2006-11-27 11:30:00,18.15,18.18,18.08,18.1,78000.0,18.15,18.18,18.08,18.1,78000.0
2006-11-27 12:00:00,18.11,18.11,18.02,18.07,77400.0,18.11,18.11,18.02,18.07,77400.0
2006-11-27 12:30:00,18.07,18.07,18.02,18.03,100400.0,18.07,18.07,18.02,18.03,100400.0
2006-11-27 13:00:00,18.03,18.09,18.02,18.09,73600.0,18.03,18.09,18.02,18.09,73600.0
2006-11-27 13:30:00,18.09,18.1,18.04,18.07,77600.0,18.09,18.1,18.04,18.07,77600.0
2006-11-27 14:00:00,18.08,18.08,18.02,18.05,124200.0,18.08,18.08,18.02,18.05,124200.0
2006-11-27 14:30:00,18.05,18.08,18.03,18.06,109000.0,18.05,18.08,18.03,18.06,109000.0
2006-11-27 15:00:00,18.05,18.08,18.03,18.04,94800.0,18.05,18.08,18.03,18.04,94800.0
2006-11-27 15:30:00,18.03,18.11,18.03,18.08,212600.0,18.03,18.11,18.03,18.08,212600.0
2006-11-28 09:30:00,18.1,18.25,17.9,18.03,275600.0,18.1,18.25,17.9,18.03,275600.0
2006-11-28 10:00:00,18.04,18.13,18.02,18.12,206700.0,18.04,18.13,18.02,18.12,206700.0
2006-11-28 10:30:00,18.13,18.17,18.09,18.14,83900.0,18.13,18.17,18.09,18.14,83900.0
2006-11-28 11:00:00,18.14,18.18,18.13,18.17,102300.0,18.14,18.18,18.13,18.17,102300.0
2006-11-28 11:30:00,18.17,18.18,18.08,18.1,84000.0,18.17,18.18,18.08,18.1,84000.0
2006-11-28 12:00:00,18.11,18.16,18.09,18.15,62600.0,18.11,18.16,18.09,18.15,62600.0
2006-11-28 12:30:00,18.15,18.17,18.12,18.15,114800.0,18.15,18.17,18.12,18.15,114800.0
2006-11-28 13:00:00,18.15,18.19,18.14,18.16,63200.0,18.15,18.19,18.14,18.16,63200.0
2006-11-28 13:30:00,18.16,18.2,18.16,18.19,60400.0,18.16,18.2,18.16,18.19,60400.0
2006-11-28 14:00:00,18.19,18.29,18.18,18.26,149200.0,18.19,18.29,18.18,18.26,149200.0
2006-11-28 14:30:00,18.27,18.3,18.26,18.28,123600.0,18.27,18.3,18.26,18.28,123600.0
2006-11-28 15:00:00,18.27,18.35,18.23,18.33,151400.0,18.27,18.35,18.23,18.33,151400.0
2006-11-28 15:30:00,18.32,18.44,18.32,18.39,535800.0,18.32,18.44,18.32,18.39,535800.0
2006-11-29 09:30:00,18.45,18.55,18.36,18.4,103800.0,18.45,18.55,18.36,18.4,103800.0
2006-11-29 10:00:00,18.39,18.52,18.37,18.46,66600.0,18.39,18.52,18.37,18.46,66600.0
2006-11-29 10:30:00,18.46,18.47,18.4,18.45,53300.0,18.46,18.47,18.4,18.45,53300.0
2006-11-29 11:00:00,18.44,18.53,18.44,18.49,47700.0,18.44,18.53,18.44,18.49,47700.0
2006-11-29 11:30:00,18.49,18.5,18.36,18.36,104600.0,18.49,18.5,18.36,18.36,104600.0
2006-11-29 12:00:00,18.36,18.38,18.32,18.32,86400.0,18.36,18.38,18.32,18.32,86400.0
2006-11-29 12:30:00,18.32,18.34,18.29,18.32,54300.0,18.32,18.34,18.29,18.32,54300.0
2006-11-29 13:00:00,18.31,18.32,18.21,18.21,78100.0,18.31,18.32,18.21,18.21,78100.0
2006-11-29 13:30:00,18.21,18.32,18.17,18.32,124100.0,18.21,18.32,18.17,18.32,124100.0
2006-11-29 14:00:00,18.32,18.32,18.27,18.28,71600.0,18.32,18.32,18.27,18.28,71600.0
2006-11-29 14:30:00,18.28,18.35,18.28,18.34,59400.0,18.28,18.35,18.28,18.34,59400.0
2006-11-29 15:00:00,18.34,18.36,18.31,18.35,70500.0,18.34,18.36,18.31,18.35,70500.0
2006-11-29 15:30:00,18.35,18.41,18.34,18.4,164300.0,18.35,18.41,18.34,18.4,164300.0
2006-11-30 09:30:00,18.5,18.69,18.45,18.53,260200.0,18.5,18.69,18.45,18.53,260200.0
2006-11-30 10:00:00,18.52,18.52,18.34,18.38,109000.0,18.52,18.52,18.34,18.38,109000.0
2006-11-30 10:30:00,18.39,18.41,18.32,18.36,111800.0,18.39,18.41,18.32,18.36,111800.0
2006-11-30 11:00:00,18.36,18.42,18.29,18.4,206200.0,18.36,18.42,18.29,18.4,206200.0
2006-11-30 11:30:00,18.4,18.47,18.34,18.45,130100.0,18.4,18.47,18.34,18.45,130100.0
2006-11-30 12:00:00,18.44,18.48,18.43,18.48,111000.0,18.44,18.48,18.43,18.48,111000.0
2006-11-30 12:30:00,18.48,18.5,18.45,18.46,44600.0,18.48,18.5,18.45,18.46,44600.0
2006-11-30 13:00:00,18.46,18.51,18.43,18.51,66800.0,18.46,18.51,18.43,18.51,66800.0
2006-11-30 13:30:00,18.51,18.53,18.42,18.42,76200.0,18.51,18.53,18.42,18.42,76200.0
2006-11-30 14:00:00,18.42,18.46,18.4,18.42,73800.0,18.42,18.46,18.4,18.42,73800.0
2006-11-30 14:30:00,18.42,18.49,18.42,18.47,57800.0,18.42,18.49,18.42,18.47,57800.0
2006-11-30 15:00:00,18.47,18.47,18.41,18.43,71800.0,18.47,18.47,18.41,18.43,71800.0
2006-11-30 15:30:00,18.42,18.43,18.37,18.39,282200.0,18.42,18.43,18.37,18.39,282200.0
2006-12-01 09:30:00,18.38,18.41,18.24,18.25,100800.0,18.38,18.41,18.24,18.25,100800.0
2006-12-01 10:00:00,18.24,18.24,18.03,18.08,236600.0,18.24,18.24,18.03,18.08,236600.0
2006-12-01 10:30:00,18.07,18.08,17.97,18.05,106700.0,18.07,18.08,17.97,18.05,106700.0
2006-12-01 11:00:00,18.06,18.08,17.99,18.02,129700.0,18.06,18.08,17.99,18.02,129700.0
2006-12-01 11:30:00,18.02,18.17,18.02,18.17,93600.0,18.02,18.17,18.02,18.17,93600.0
2006-12-01 12:00:00,18.17,18.19,18.13,18.14,57800.0,18.17,18.19,18.13,18.14,57800.0
2006-12-01 12:30:00,18.14,18.15,18.06,18.08,198500.0,18.14,18.15,18.06,18.08,198500.0
2006-12-01 13:00:00,18.08,18.08,18.0,18.0,88800.0,18.08,18.08,18.0,18.0,88800.0
2006-12-01 13:30:00,17.99,18.01,17.96,18.0,157200.0,17.99,18.01,17.96,18.0,157200.0
2006-12-01 14:00:00,18.01,18.05,17.99,18.0,115800.0,18.01,18.05,17.99,18.0,115800.0
2006-12-01 14:30:00,18.0,18.01,17.94,17.99,118700.0,18.0,18.01,17.94,17.99,118700.0
2006-12-01 15:00:00,17.99,18.05,17.98,18.04,151500.0,17.99,18.05,17.98,18.04,151500.0
2006-12-01 15:30:00,18.04,18.17,18.03,18.14,276700.0,18.04,18.17,18.03,18.14,276700.0
2006-12-04 09:30:00,18.19,18.35,17.92,18.34,176400.0,18.19,18.35,17.92,18.34,176400.0
2006-12-04 10:00:00,18.33,18.49,18.32,18.48,169200.0,18.33,18.49,18.32,18.48,169200.0
2006-12-04 10:30:00,18.48,18.49,18.4,18.45,119200.0,18.48,18.49,18.4,18.45,119200.0
2006-12-04 11:00:00,18.45,18.51,18.44,18.49,149300.0,18.45,18.51,18.44,18.49,149300.0
2006-12-04 11:30:00,18.49,18.52,18.46,18.46,113300.0,18.49,18.52,18.46,18.46,113300.0
2006-12-04 12:00:00,18.47,18.5,18.46,18.47,67600.0,18.47,18.5,18.46,18.47,67600.0
2006-12-04 12:30:00,18.46,18.51,18.46,18.49,72200.0,18.46,18.51,18.46,18.49,72200.0
2006-12-04 13:00:00,18.49,18.53,18.47,18.5,117300.0,18.49,18.53,18.47,18.5,117300.0
2006-12-04 13:30:00,18.5,18.51,18.48,18.49,151800.0,18.5,18.51,18.48,18.49,151800.0
2006-12-04 14:00:00,18.5,18.52,18.45,18.49,169800.0,18.5,18.52,18.45,18.49,169800.0
2006-12-04 14:30:00,18.48,18.54,18.47,18.49,190800.0,18.48,18.54,18.47,18.49,190800.0
2006-12-04 15:00:00,18.49,18.5,18.42,18.46,179600.0,18.49,18.5,18.42,18.46,179600.0
2006-12-04 15:30:00,18.45,18.5,18.45,18.49,233700.0,18.45,18.5,18.45,18.49,233700.0
2006-12-05 09:30:00,18.5,18.5,18.26,18.26,140900.0,18.5,18.5,18.26,18.26,140900.0
2006-12-05 10:00:00,18.27,18.34,18.25,18.26,156300.0,18.27,18.34,18.25,18.26,156300.0
2006-12-05 10:30:00,18.26,18.26,18.18,18.22,122400.0,18.26,18.26,18.18,18.22,122400.0
2006-12-05 11:00:00,18.21,18.22,18.14,18.15,124600.0,18.21,18.22,18.14,18.15,124600.0
2006-12-05 11:30:00,18.15,18.15,18.1,18.12,132200.0,18.15,18.15,18.1,18.12,132200.0
2006-12-05 12:00:00,18.12,18.14,18.08,18.13,106000.0,18.12,18.14,18.08,18.13,106000.0
2006-12-05 12:30:00,18.12,18.13,18.06,18.06,129500.0,18.12,18.13,18.06,18.06,129500.0
2006-12-05 13:00:00,18.06,18.08,18.05,18.05,88000.0,18.06,18.08,18.05,18.05,88000.0
2006-12-05 13:30:00,18.05,18.1,18.04,18.1,150400.0,18.05,18.1,18.04,18.1,150400.0
2006-12-05 14:00:00,18.1,18.12,18.06,18.09,232500.0,18.1,18.12,18.06,18.09,232500.0
2006-12-05 14:30:00,18.1,18.21,18.1,18.17,200700.0,18.1,18.21,18.1,18.17,200700.0
2006-12-05 15:00:00,18.18,18.2,18.11,18.11,150900.0,18.18,18.2,18.11,18.11,150900.0
2006-12-05 15:30:00,18.11,18.12,18.09,18.1,257100.0,18.11,18.12,18.09,18.1,257100.0
2006-12-06 09:30:00,18.04,18.2,17.94,17.94,202300.0,18.04,18.2,17.94,17.94,202300.0
2006-12-06 10:00:00,17.95,18.0,17.88,17.95,255900.0,17.95,18.0,17.88,17.95,255900.0
2006-12-06 10:30:00,17.95,18.02,17.93,17.99,126600.0,17.95,18.02,17.93,17.99,126600.0
2006-12-06 11:00:00,17.98,18.04,17.98,18.02,66800.0,17.98,18.04,17.98,18.02,66800.0
2006-12-06 11:30:00,18.02,18.03,17.99,17.99,47600.0,18.02,18.03,17.99,17.99,47600.0
2006-12-06 12:00:00,17.99,18.0,17.95,17.96,69400.0,17.99,18.0,17.95,17.96,69400.0
2006-12-06 12:30:00,17.96,18.01,17.95,17.99,90500.0,17.96,18.01,17.95,17.99,90500.0
2006-12-06 13:00:00,18.0,18.0,17.96,18.0,71400.0,18.0,18.0,17.96,18.0,71400.0
2006-12-06 13:30:00,18.0,18.0,17.98,17.98,134800.0,18.0,18.0,17.98,17.98,134800.0
2006-12-06 14:00:00,17.98,17.99,17.96,17.99,86800.0,17.98,17.99,17.96,17.99,86800.0
2006-12-06 14:30:00,17.98,18.01,17.98,18.0,88500.0,17.98,18.01,17.98,18.0,88500.0
2006-12-06 15:00:00,17.99,18.01,17.92,18.0,180900.0,17.99,18.01,17.92,18.0,180900.0
2006-12-06 15:30:00,18.0,18.02,17.98,18.0,221900.0,18.0,18.02,17.98,18.0,221900.0
2006-12-07 09:30:00,18.03,18.14,17.85,17.9,77400.0,18.03,18.14,17.85,17.9,77400.0
2006-12-07 10:00:00,17.91,17.91,17.72,17.75,185300.0,17.91,17.91,17.72,17.75,185300.0
2006-12-07 10:30:00,17.75,17.75,17.62,17.65,326900.0,17.75,17.75,17.62,17.65,326900.0
2006-12-07 11:00:00,17.65,17.68,17.62,17.67,112800.0,17.65,17.68,17.62,17.67,112800.0
2006-12-07 11:30:00,17.66,17.72,17.66,17.71,162200.0,17.66,17.72,17.66,17.71,162200.0
2006-12-07 12:00:00,17.7,17.72,17.67,17.7,126000.0,17.7,17.72,17.67,17.7,126000.0
2006-12-07 12:30:00,17.7,17.72,17.65,17.65,115900.0,17.7,17.72,17.65,17.65,115900.0
2006-12-07 13:00:00,17.66,17.71,17.65,17.71,109800.0,17.66,17.71,17.65,17.71,109800.0
2006-12-07 13:30:00,17.7,17.73,17.67,17.72,133300.0,17.7,17.73,17.67,17.72,133300.0
2006-12-07 14:00:00,17.71,17.72,17.6,17.61,164500.0,17.71,17.72,17.6,17.61,164500.0
2006-12-07 14:30:00,17.61,17.66,17.59,17.66,147900.0,17.61,17.66,17.59,17.66,147900.0
2006-12-07 15:00:00,17.65,17.66,17.55,17.62,343900.0,17.65,17.66,17.55,17.62,343900.0
2006-12-07 15:30:00,17.63,17.69,17.62,17.65,534900.0,17.63,17.69,17.62,17.65,534900.0
2006-12-08 09:30:00,17.6,17.68,17.59,17.66,164600.0,17.6,17.68,17.59,17.66,164600.0
2006-12-08 10:00:00,17.65,17.65,17.45,17.54,113800.0,17.65,17.65,17.45,17.54,113800.0
2006-12-08 10:30:00,17.54,17.59,17.5,17.55,91200.0,17.54,17.59,17.5,17.55,91200.0
2006-12-08 11:00:00,17.56,17.83,17.56,17.81,179700.0,17.56,17.83,17.56,17.81,179700.0
2006-12-08 11:30:00,17.8,17.9,17.8,17.88,212800.0,17.8,17.9,17.8,17.88,212800.0
2006-12-08 12:00:00,17.88,17.96,17.88,17.9,215100.0,17.88,17.96,17.88,17.9,215100.0
2006-12-08 12:30:00,17.91,17.91,17.68,17.77,825600.0,17.91,17.91,17.68,17.77,825600.0
2006-12-08 13:00:00,17.77,17.77,17.69,17.7,77800.0,17.77,17.77,17.69,17.7,77800.0
2006-12-08 13:30:00,17.7,17.76,17.7,17.74,71600.0,17.7,17.76,17.7,17.74,71600.0
2006-12-08 14:00:00,17.73,17.84,17.72,17.77,174700.0,17.73,17.84,17.72,17.77,174700.0
2006-12-08 14:30:00,17.76,17.84,17.75,17.83,68300.0,17.76,17.84,17.75,17.83,68300.0
2006-12-08 15:00:00,17.84,17.84,17.8,17.81,64500.0,17.84,17.84,17.8,17.81,64500.0
2006-12-08 15:30:00,17.82,17.82,17.68,17.7,211000.0,17.82,17.82,17.68,17.7,211000.0
2006-12-11 09:30:00,17.65,17.81,17.63,17.81,116600.0,17.65,17.81,17.63,17.81,116600.0
2006-12-11 10:00:00,17.81,17.99,17.81,17.94,171500.0,17.81,17.99,17.81,17.94,171500.0
2006-12-11 10:30:00,17.95,17.97,17.87,17.94,139000.0,17.95,17.97,17.87,17.94,139000.0
2006-12-11 11:00:00,17.93,17.99,17.91,17.97,87500.0,17.93,17.99,17.91,17.97,87500.0
2006-12-11 11:30:00,17.97,17.98,17.83,17.84,142600.0,17.97,17.98,17.83,17.84,142600.0
2006-12-11 12:00:00,17.84,17.87,17.79,17.86,76700.0,17.84,17.87,17.79,17.86,76700.0
2006-12-11 12:30:00,17.86,17.9,17.84,17.9,103300.0,17.86,17.9,17.84,17.9,103300.0
2006-12-11 13:00:00,17.89,17.92,17.85,17.92,99200.0,17.89,17.92,17.85,17.92,99200.0
2006-12-11 13:30:00,17.91,17.93,17.9,17.9,62500.0,17.91,17.93,17.9,17.9,62500.0
2006-12-11 14:00:00,17.9,17.92,17.9,17.9,72900.0,17.9,17.92,17.9,17.9,72900.0
2006-12-11 14:30:00,17.9,17.93,17.9,17.9,85300.0,17.9,17.93,17.9,17.9,85300.0
2006-12-11 15:00:00,17.91,17.93,17.9,17.9,159800.0,17.91,17.93,17.9,17.9,159800.0
2006-12-11 15:30:00,17.91,17.91,17.84,17.88,307700.0,17.91,17.91,17.84,17.88,307700.0
2006-12-12 09:30:00,17.78,17.89,17.76,17.78,104800.0,17.78,17.89,17.76,17.78,104800.0
2006-12-12 10:00:00,17.77,17.77,17.46,17.55,324200.0,17.77,17.77,17.46,17.55,324200.0
2006-12-12 10:30:00,17.55,17.63,17.52,17.61,177300.0,17.55,17.63,17.52,17.61,177300.0
2006-12-12 11:00:00,17.6,17.65,17.6,17.61,79000.0,17.6,17.65,17.6,17.61,79000.0
2006-12-12 11:30:00,17.61,17.62,17.57,17.61,60800.0,17.61,17.62,17.57,17.61,60800.0
2006-12-12 12:00:00,17.61,17.61,17.42,17.45,197200.0,17.61,17.61,17.42,17.45,197200.0
2006-12-12 12:30:00,17.46,17.6,17.44,17.46,122100.0,17.46,17.6,17.44,17.46,122100.0
2006-12-12 13:00:00,17.46,17.5,17.44,17.46,61100.0,17.46,17.5,17.44,17.46,61100.0
2006-12-12 13:30:00,17.47,17.53,17.47,17.53,92200.0,17.47,17.53,17.47,17.53,92200.0
2006-12-12 14:00:00,17.52,17.62,17.49,17.57,154800.0,17.52,17.62,17.49,17.57,154800.0
2006-12-12 14:30:00,17.58,17.6,17.49,17.54,318200.0,17.58,17.6,17.49,17.54,318200.0
2006-12-12 15:00:00,17.55,17.62,17.45,17.54,587100.0,17.55,17.62,17.45,17.54,587100.0
2006-12-12 15:30:00,17.54,17.59,17.52,17.59,193300.0,17.54,17.59,17.52,17.59,193300.0
2006-12-13 09:30:00,17.98,18.0,17.79,17.86,499300.0,17.98,18.0,17.79,17.86,499300.0
2006-12-13 10:00:00,17.86,17.88,17.8,17.87,304500.0,17.86,17.88,17.8,17.87,304500.0
2006-12-13 10:30:00,17.87,17.87,17.76,17.84,298200.0,17.87,17.87,17.76,17.84,298200.0
2006-12-13 11:00:00,17.84,17.87,17.78,17.86,215600.0,17.84,17.87,17.78,17.86,215600.0
2006-12-13 11:30:00,17.86,17.88,17.8,17.84,569600.0,17.86,17.88,17.8,17.84,569600.0
2006-12-13 12:00:00,17.84,17.87,17.8,17.85,596400.0,17.84,17.87,17.8,17.85,596400.0
2006-12-13 12:30:00,17.85,17.87,17.82,17.85,454600.0,17.85,17.87,17.82,17.85,454600.0
2006-12-13 13:00:00,17.85,17.97,17.84,17.96,513900.0,17.85,17.97,17.84,17.96,513900.0
2006-12-13 13:30:00,17.97,17.97,17.86,17.88,571100.0,17.97,17.97,17.86,17.88,571100.0
2006-12-13 14:00:00,17.88,17.91,17.88,17.89,376400.0,17.88,17.91,17.88,17.89,376400.0
2006-12-13 14:30:00,17.88,17.9,17.88,17.89,132100.0,17.88,17.9,17.88,17.89,132100.0
2006-12-13 15:00:00,17.88,17.91,17.86,17.91,197400.0,17.88,17.91,17.86,17.91,197400.0
2006-12-13 15:30:00,17.91,18.0,17.9,17.99,410500.0,17.91,18.0,17.9,17.99,410500.0
2006-12-14 09:30:00,17.94,18.33,17.94,18.33,2229400.0,17.94,18.33,17.94,18.33,2229400.0
2006-12-14 10:00:00,18.34,18.55,18.33,18.44,5750800.0,18.34,18.55,18.33,18.44,5750800.0
2006-12-14 10:30:00,18.45,18.64,18.38,18.63,4375300.0,18.45,18.64,18.38,18.63,4375300.0
2006-12-14 11:00:00,18.63,18.75,18.57,18.73,5877400.0,18.63,18.75,18.57,18.73,5877400.0
2006-12-14 11:30:00,18.73,18.75,18.63,18.64,4944400.0,18.73,18.75,18.63,18.64,4944400.0
2006-12-14 12:00:00,18.64,18.65,18.52,18.56,736200.0,18.64,18.65,18.52,18.56,736200.0
2006-12-14 12:30:00,18.56,18.61,18.54,18.58,719500.0,18.56,18.61,18.54,18.58,719500.0
2006-12-14 13:00:00,18.58,18.61,18.49,18.49,539900.0,18.58,18.61,18.49,18.49,539900.0
2006-12-14 13:30:00,18.5,18.5,18.44,18.44,336500.0,18.5,18.5,18.44,18.44,336500.0
2006-12-14 14:00:00,18.45,18.45,18.42,18.44,227200.0,18.45,18.45,18.42,18.44,227200.0
2006-12-14 14:30:00,18.43,18.47,18.43,18.45,450500.0,18.43,18.47,18.43,18.45,450500.0
2006-12-14 15:00:00,18.46,18.48,18.42,18.44,400900.0,18.46,18.48,18.42,18.44,400900.0
2006-12-14 15:30:00,18.43,18.45,18.41,18.41,788100.0,18.43,18.45,18.41,18.41,788100.0
2006-12-15 09:30:00,18.56,18.75,18.53,18.7,2431800.0,18.56,18.75,18.53,18.7,2431800.0
2006-12-15 10:00:00,18.7,18.7,18.64,18.64,612900.0,18.7,18.7,18.64,18.64,612900.0
2006-12-15 10:30:00,18.64,18.67,18.64,18.64,281300.0,18.64,18.67,18.64,18.64,281300.0
2006-12-15 11:00:00,18.65,18.65,18.62,18.63,290100.0,18.65,18.65,18.62,18.63,290100.0
2006-12-15 11:30:00,18.63,18.68,18.62,18.68,537700.0,18.63,18.68,18.62,18.68,537700.0
2006-12-15 12:00:00,18.67,18.68,18.62,18.62,172600.0,18.67,18.68,18.62,18.62,172600.0
2006-12-15 12:30:00,18.63,18.75,18.62,18.72,463300.0,18.63,18.75,18.62,18.72,463300.0
2006-12-15 13:00:00,18.72,18.73,18.7,18.72,211000.0,18.72,18.73,18.7,18.72,211000.0
2006-12-15 13:30:00,18.72,18.73,18.67,18.68,206300.0,18.72,18.73,18.67,18.68,206300.0
2006-12-15 14:00:00,18.67,18.7,18.67,18.69,206200.0,18.67,18.7,18.67,18.69,206200.0
2006-12-15 14:30:00,18.69,18.72,18.67,18.72,296800.0,18.69,18.72,18.67,18.72,296800.0
2006-12-15 15:00:00,18.71,18.73,18.67,18.67,431000.0,18.71,18.73,18.67,18.67,431000.0
2006-12-15 15:30:00,18.68,18.74,18.66,18.68,634600.0,18.68,18.74,18.66,18.68,634600.0
2006-12-18 09:30:00,18.67,18.74,18.66,18.69,300800.0,18.67,18.74,18.66,18.69,300800.0
2006-12-18 10:00:00,18.69,18.7,18.6,18.62,346100.0,18.69,18.7,18.6,18.62,346100.0
2006-12-18 10:30:00,18.62,18.62,18.59,18.59,154700.0,18.62,18.62,18.59,18.59,154700.0
2006-12-18 11:00:00,18.6,18.6,18.55,18.6,178000.0,18.6,18.6,18.55,18.6,178000.0
2006-12-18 11:30:00,18.6,18.6,18.42,18.43,204500.0,18.6,18.6,18.42,18.43,204500.0
2006-12-18 12:00:00,18.42,18.43,18.37,18.38,171400.0,18.42,18.43,18.37,18.38,171400.0
2006-12-18 12:30:00,18.37,18.39,18.31,18.31,142100.0,18.37,18.39,18.31,18.31,142100.0
2006-12-18 13:00:00,18.31,18.32,18.27,18.28,255100.0,18.31,18.32,18.27,18.28,255100.0
2006-12-18 13:30:00,18.28,18.36,18.26,18.35,211300.0,18.28,18.36,18.26,18.35,211300.0
2006-12-18 14:00:00,18.35,18.35,18.3,18.3,160500.0,18.35,18.35,18.3,18.3,160500.0
2006-12-18 14:30:00,18.3,18.3,18.09,18.17,748700.0,18.3,18.3,18.09,18.17,748700.0
2006-12-18 15:00:00,18.16,18.26,18.15,18.25,337000.0,18.16,18.26,18.15,18.25,337000.0
2006-12-18 15:30:00,18.25,18.3,18.21,18.27,344000.0,18.25,18.3,18.21,18.27,344000.0
2006-12-19 09:30:00,18.15,18.18,17.83,17.95,1000600.0,18.15,18.18,17.83,17.95,1000600.0
2006-12-19 10:00:00,17.95,18.05,17.95,18.0,419900.0,17.95,18.05,17.95,18.0,419900.0
2006-12-19 10:30:00,18.0,18.01,17.99,18.01,255400.0,18.0,18.01,17.99,18.01,255400.0
2006-12-19 11:00:00,18.01,18.06,17.93,17.99,437000.0,18.01,18.06,17.93,17.99,437000.0
2006-12-19 11:30:00,18.0,18.05,18.0,18.03,670400.0,18.0,18.05,18.0,18.03,670400.0
2006-12-19 12:00:00,18.02,18.04,17.99,17.99,322000.0,18.02,18.04,17.99,17.99,322000.0
2006-12-19 12:30:00,18.0,18.0,17.92,17.94,248300.0,18.0,18.0,17.92,17.94,248300.0
2006-12-19 13:00:00,17.94,17.96,17.88,17.96,443600.0,17.94,17.96,17.88,17.96,443600.0
2006-12-19 13:30:00,17.96,18.04,17.95,18.04,146600.0,17.96,18.04,17.95,18.04,146600.0
2006-12-19 14:00:00,18.04,18.26,18.03,18.25,410400.0,18.04,18.26,18.03,18.25,410400.0
2006-12-19 14:30:00,18.25,18.39,18.25,18.36,308500.0,18.25,18.39,18.25,18.36,308500.0
2006-12-19 15:00:00,18.35,18.45,18.27,18.31,614600.0,18.35,18.45,18.27,18.31,614600.0
2006-12-19 15:30:00,18.3,18.31,18.2,18.25,373400.0,18.3,18.31,18.2,18.25,373400.0
2006-12-20 09:30:00,18.46,18.62,18.21,18.29,411800.0,18.46,18.62,18.21,18.29,411800.0
2006-12-20 10:00:00,18.3,18.42,18.27,18.33,239000.0,18.3,18.42,18.27,18.33,239000.0
2006-12-20 10:30:00,18.34,18.44,18.32,18.44,189800.0,18.34,18.44,18.32,18.44,189800.0
2006-12-20 11:00:00,18.44,18.47,18.38,18.39,201400.0,18.44,18.47,18.38,18.39,201400.0
2006-12-20 11:30:00,18.39,18.41,18.38,18.39,177900.0,18.39,18.41,18.38,18.39,177900.0
2006-12-20 12:00:00,18.39,18.41,18.31,18.31,247300.0,18.39,18.41,18.31,18.31,247300.0
2006-12-20 12:30:00,18.31,18.35,18.25,18.35,172800.0,18.31,18.35,18.25,18.35,172800.0
2006-12-20 13:00:00,18.35,18.35,18.19,18.21,204700.0,18.35,18.35,18.19,18.21,204700.0
2006-12-20 13:30:00,18.2,18.2,18.15,18.18,210800.0,18.2,18.2,18.15,18.18,210800.0
2006-12-20 14:00:00,18.19,18.23,18.18,18.19,275000.0,18.19,18.23,18.18,18.19,275000.0
2006-12-20 14:30:00,18.18,18.19,18.12,18.18,205500.0,18.18,18.19,18.12,18.18,205500.0
2006-12-20 15:00:00,18.18,18.22,18.13,18.17,231400.0,18.18,18.22,18.13,18.17,231400.0
2006-12-20 15:30:00,18.17,18.2,18.14,18.15,357500.0,18.17,18.2,18.14,18.15,357500.0
2006-12-21 09:30:00,18.15,18.38,18.06,18.15,145700.0,18.15,18.38,18.06,18.15,145700.0
2006-12-21 10:00:00,18.16,18.19,18.13,18.15,175800.0,18.16,18.19,18.13,18.15,175800.0
2006-12-21 10:30:00,18.16,18.26,18.13,18.21,134600.0,18.16,18.26,18.13,18.21,134600.0
2006-12-21 11:00:00,18.21,18.3,18.21,18.29,75900.0,18.21,18.3,18.21,18.29,75900.0
2006-12-21 11:30:00,18.29,18.34,18.28,18.34,75900.0,18.29,18.34,18.28,18.34,75900.0
2006-12-21 12:00:00,18.33,18.35,18.26,18.27,127100.0,18.33,18.35,18.26,18.27,127100.0
2006-12-21 12:30:00,18.27,18.27,18.13,18.18,145200.0,18.27,18.27,18.13,18.18,145200.0
2006-12-21 13:00:00,18.19,18.25,18.11,18.25,137800.0,18.19,18.25,18.11,18.25,137800.0
2006-12-21 13:30:00,18.24,18.28,18.18,18.19,148300.0,18.24,18.28,18.18,18.19,148300.0
2006-12-21 14:00:00,18.19,18.23,18.16,18.23,61800.0,18.19,18.23,18.16,18.23,61800.0
2006-12-21 14:30:00,18.22,18.24,18.19,18.23,77000.0,18.22,18.24,18.19,18.23,77000.0
2006-12-21 15:00:00,18.23,18.23,18.17,18.17,94900.0,18.23,18.23,18.17,18.17,94900.0
2006-12-21 15:30:00,18.18,18.19,18.15,18.15,163600.0,18.18,18.19,18.15,18.15,163600.0
2006-12-22 09:30:00,18.2,18.25,18.0,18.05,134800.0,18.2,18.25,18.0,18.05,134800.0
2006-12-22 10:00:00,18.06,18.07,18.0,18.01,161700.0,18.06,18.07,18.0,18.01,161700.0
2006-12-22 10:30:00,18.02,18.02,17.93,17.94,244100.0,18.02,18.02,17.93,17.94,244100.0
2006-12-22 11:00:00,17.95,18.02,17.92,17.99,169400.0,17.95,18.02,17.92,17.99,169400.0
2006-12-22 11:30:00,18.0,18.05,17.96,17.98,83900.0,18.0,18.05,17.96,17.98,83900.0
2006-12-22 12:00:00,17.97,17.98,17.9,17.94,100500.0,17.97,17.98,17.9,17.94,100500.0
2006-12-22 12:30:00,17.94,17.99,17.94,17.96,53200.0,17.94,17.99,17.94,17.96,53200.0
2006-12-22 13:00:00,17.96,17.98,17.95,17.95,33500.0,17.96,17.98,17.95,17.95,33500.0
2006-12-22 13:30:00,17.96,17.99,17.96,17.99,29800.0,17.96,17.99,17.96,17.99,29800.0
2006-12-22 14:00:00,17.99,18.01,17.96,18.01,33400.0,17.99,18.01,17.96,18.01,33400.0
2006-12-22 14:30:00,18.0,18.01,17.98,18.0,32800.0,18.0,18.01,17.98,18.0,32800.0
2006-12-22 15:00:00,17.99,18.02,17.98,18.01,49000.0,17.99,18.02,17.98,18.01,49000.0
2006-12-22 15:30:00,18.01,18.01,17.91,17.92,215800.0,18.01,18.01,17.91,17.92,215800.0
2006-12-26 09:30:00,17.93,17.98,17.83,17.98,111700.0,17.93,17.98,17.83,17.98,111700.0
2006-12-26 10:00:00,17.97,17.99,17.94,17.97,40600.0,17.97,17.99,17.94,17.97,40600.0
2006-12-26 10:30:00,17.97,18.0,17.96,17.97,39100.0,17.97,18.0,17.96,17.97,39100.0
2006-12-26 11:00:00,17.97,17.99,17.96,17.96,57100.0,17.97,17.99,17.96,17.96,57100.0
2006-12-26 11:30:00,17.97,17.98,17.94,17.94,48800.0,17.97,17.98,17.94,17.94,48800.0
2006-12-26 12:00:00,17.94,17.95,17.93,17.94,30200.0,17.94,17.95,17.93,17.94,30200.0
2006-12-26 12:30:00,17.94,17.95,17.94,17.95,18000.0,17.94,17.95,17.94,17.95,18000.0
2006-12-26 13:00:00,17.95,17.96,17.93,17.93,36300.0,17.95,17.96,17.93,17.93,36300.0
2006-12-26 13:30:00,17.94,17.98,17.93,17.97,42300.0,17.94,17.98,17.93,17.97,42300.0
2006-12-26 14:00:00,17.96,17.96,17.93,17.94,49000.0,17.96,17.96,17.93,17.94,49000.0
2006-12-26 14:30:00,17.94,17.96,17.92,17.94,41400.0,17.94,17.96,17.92,17.94,41400.0
2006-12-26 15:00:00,17.94,17.96,17.93,17.94,54100.0,17.94,17.96,17.93,17.94,54100.0
2006-12-26 15:30:00,17.95,17.98,17.93,17.96,263100.0,17.95,17.98,17.93,17.96,263100.0
2006-12-27 09:30:00,17.95,18.0,17.91,17.99,213200.0,17.95,18.0,17.91,17.99,213200.0
2006-12-27 10:00:00,18.0,18.0,17.89,17.95,430300.0,18.0,18.0,17.89,17.95,430300.0
2006-12-27 10:30:00,17.95,18.04,17.93,18.04,112000.0,17.95,18.04,17.93,18.04,112000.0
2006-12-27 11:00:00,18.04,18.08,18.01,18.02,141100.0,18.04,18.08,18.01,18.02,141100.0
2006-12-27 11:30:00,18.02,18.02,17.91,17.93,125500.0,18.02,18.02,17.91,17.93,125500.0
2006-12-27 12:00:00,17.93,17.93,17.86,17.89,139100.0,17.93,17.93,17.86,17.89,139100.0
2006-12-27 12:30:00,17.9,17.91,17.82,17.86,188000.0,17.9,17.91,17.82,17.86,188000.0
2006-12-27 13:00:00,17.86,17.95,17.84,17.95,141800.0,17.86,17.95,17.84,17.95,141800.0
2006-12-27 13:30:00,17.94,18.0,17.91,18.0,167900.0,17.94,18.0,17.91,18.0,167900.0
2006-12-27 14:00:00,17.99,18.07,17.99,18.06,123200.0,17.99,18.07,17.99,18.06,123200.0
2006-12-27 14:30:00,18.07,18.13,18.06,18.12,118100.0,18.07,18.13,18.06,18.12,118100.0
2006-12-27 15:00:00,18.13,18.15,18.1,18.1,129200.0,18.13,18.15,18.1,18.1,129200.0
2006-12-27 15:30:00,18.11,18.21,18.1,18.16,545500.0,18.11,18.21,18.1,18.16,545500.0
2006-12-28 09:30:00,18.1,18.11,17.83,17.86,258000.0,18.1,18.11,17.83,17.86,258000.0
2006-12-28 10:00:00,17.86,17.93,17.84,17.85,192000.0,17.86,17.93,17.84,17.85,192000.0
2006-12-28 10:30:00,17.85,17.92,17.84,17.91,133300.0,17.85,17.92,17.84,17.91,133300.0
2006-12-28 11:00:00,17.91,17.92,17.89,17.92,169100.0,17.91,17.92,17.89,17.92,169100.0
2006-12-28 11:30:00,17.9,17.93,17.89,17.93,135500.0,17.9,17.93,17.89,17.93,135500.0
2006-12-28 12:00:00,17.92,17.95,17.89,17.95,139000.0,17.92,17.95,17.89,17.95,139000.0
2006-12-28 12:30:00,17.94,17.95,17.88,17.88,83100.0,17.94,17.95,17.88,17.88,83100.0
2006-12-28 13:00:00,17.89,17.9,17.83,17.84,153200.0,17.89,17.9,17.83,17.84,153200.0
2006-12-28 13:30:00,17.84,17.87,17.82,17.83,104800.0,17.84,17.87,17.82,17.83,104800.0
2006-12-28 14:00:00,17.83,17.85,17.79,17.82,141900.0,17.83,17.85,17.79,17.82,141900.0
2006-12-28 14:30:00,17.82,17.86,17.81,17.86,161600.0,17.82,17.86,17.81,17.86,161600.0
2006-12-28 15:00:00,17.86,17.9,17.84,17.89,91900.0,17.86,17.9,17.84,17.89,91900.0
2006-12-28 15:30:00,17.88,17.89,17.82,17.83,179800.0,17.88,17.89,17.82,17.83,179800.0
2006-12-29 09:30:00,17.78,18.05,17.73,18.04,152900.0,17.78,18.05,17.73,18.04,152900.0
2006-12-29 10:00:00,18.04,18.12,17.98,17.99,122600.0,18.04,18.12,17.98,17.99,122600.0
2006-12-29 10:30:00,17.99,18.03,17.88,17.95,99800.0,17.99,18.03,17.88,17.95,99800.0
2006-12-29 11:00:00,17.94,17.96,17.93,17.93,67300.0,17.94,17.96,17.93,17.93,67300.0
2006-12-29 11:30:00,17.94,17.99,17.93,17.95,57800.0,17.94,17.99,17.93,17.95,57800.0
2006-12-29 12:00:00,17.96,17.99,17.94,17.98,49400.0,17.96,17.99,17.94,17.98,49400.0
2006-12-29 12:30:00,17.99,17.99,17.91,17.94,78800.0,17.99,17.99,17.91,17.94,78800.0
2006-12-29 13:00:00,17.94,17.96,17.93,17.95,39800.0,17.94,17.96,17.93,17.95,39800.0
2006-12-29 13:30:00,17.95,17.95,17.9,17.94,57700.0,17.95,17.95,17.9,17.94,57700.0
2006-12-29 14:00:00,17.94,17.96,17.83,17.83,133900.0,17.94,17.96,17.83,17.83,133900.0
2006-12-29 14:30:00,17.83,17.85,17.8,17.84,89300.0,17.83,17.85,17.8,17.84,89300.0
2006-12-29 15:00:00,17.83,17.9,17.83,17.85,175100.0,17.83,17.9,17.83,17.85,175100.0
2006-12-29 15:30:00,17.85,18.0,17.84,17.9,621300.0,17.85,18.0,17.84,17.9,621300.0
2007-01-03 09:30:00,17.99,18.23,17.99,18.21,430000.0,17.99,18.23,17.99,18.21,430000.0
2007-01-03 10:00:00,18.2,18.3,18.2,18.25,508500.0,18.2,18.3,18.2,18.25,508500.0
2007-01-03 10:30:00,18.25,18.41,18.24,18.33,358000.0,18.25,18.41,18.24,18.33,358000.0
2007-01-03 11:00:00,18.33,18.35,18.31,18.33,171500.0,18.33,18.35,18.31,18.33,171500.0
2007-01-03 11:30:00,18.34,18.39,18.33,18.36,126200.0,18.34,18.39,18.33,18.36,126200.0
2007-01-03 12:00:00,18.36,18.39,18.27,18.38,278500.0,18.36,18.39,18.27,18.38,278500.0
2007-01-03 12:30:00,18.37,18.39,18.35,18.36,225600.0,18.37,18.39,18.35,18.36,225600.0
2007-01-03 13:00:00,18.35,18.39,18.34,18.37,261300.0,18.35,18.39,18.34,18.37,261300.0
2007-01-03 13:30:00,18.36,18.38,18.24,18.25,260800.0,18.36,18.38,18.24,18.25,260800.0
2007-01-03 14:00:00,18.26,18.3,17.86,17.91,364000.0,18.26,18.3,17.86,17.91,364000.0
2007-01-03 14:30:00,17.91,17.92,17.65,17.7,281300.0,17.91,17.92,17.65,17.7,281300.0
2007-01-03 15:00:00,17.69,17.96,17.68,17.95,241400.0,17.69,17.96,17.68,17.95,241400.0
2007-01-03 15:30:00,17.94,18.18,17.89,18.16,801400.0,17.94,18.18,17.89,18.16,801400.0
2007-01-04 09:30:00,18.17,18.17,17.85,17.86,182800.0,18.17,18.17,17.85,17.86,182800.0
2007-01-04 10:00:00,17.86,17.89,17.73,17.85,412700.0,17.86,17.89,17.73,17.85,412700.0
2007-01-04 10:30:00,17.85,17.97,17.81,17.92,494300.0,17.85,17.97,17.81,17.92,494300.0
2007-01-04 11:00:00,17.91,17.97,17.83,17.87,231600.0,17.91,17.97,17.83,17.87,231600.0
2007-01-04 11:30:00,17.87,18.05,17.85,18.01,524400.0,17.87,18.05,17.85,18.01,524400.0
2007-01-04 12:00:00,18.0,18.06,17.98,18.04,252500.0,18.0,18.06,17.98,18.04,252500.0
2007-01-04 12:30:00,18.03,18.09,18.02,18.08,103500.0,18.03,18.09,18.02,18.08,103500.0
2007-01-04 13:00:00,18.08,18.09,17.97,18.02,134400.0,18.08,18.09,17.97,18.02,134400.0
2007-01-04 13:30:00,18.01,18.07,17.95,18.01,103000.0,18.01,18.07,17.95,18.01,103000.0
2007-01-04 14:00:00,18.01,18.05,17.99,18.03,78500.0,18.01,18.05,17.99,18.03,78500.0
2007-01-04 14:30:00,18.03,18.14,18.0,18.09,232100.0,18.03,18.14,18.0,18.09,232100.0
2007-01-04 15:00:00,18.1,18.13,18.05,18.08,170800.0,18.1,18.13,18.05,18.08,170800.0
2007-01-04 15:30:00,18.08,18.14,18.0,18.02,221800.0,18.08,18.14,18.0,18.02,221800.0
2007-01-05 09:30:00,18.05,18.08,17.9,17.97,141600.0,18.05,18.08,17.9,17.97,141600.0
2007-01-05 10:00:00,17.97,18.12,17.97,18.11,135800.0,17.97,18.12,17.97,18.11,135800.0
2007-01-05 10:30:00,18.1,18.17,18.07,18.12,220700.0,18.1,18.17,18.07,18.12,220700.0
2007-01-05 11:00:00,18.12,18.14,17.91,17.93,172200.0,18.12,18.14,17.91,17.93,172200.0
2007-01-05 11:30:00,17.93,17.95,17.89,17.94,159900.0,17.93,17.95,17.89,17.94,159900.0
2007-01-05 12:00:00,17.94,18.07,17.94,18.03,97500.0,17.94,18.07,17.94,18.03,97500.0
2007-01-05 12:30:00,18.02,18.09,18.01,18.05,284800.0,18.02,18.09,18.01,18.05,284800.0
2007-01-05 13:00:00,18.05,18.19,18.05,18.14,183400.0,18.05,18.19,18.05,18.14,183400.0
2007-01-05 13:30:00,18.15,18.17,18.11,18.15,138900.0,18.15,18.17,18.11,18.15,138900.0
2007-01-05 14:00:00,18.15,18.16,18.01,18.05,178700.0,18.15,18.16,18.01,18.05,178700.0
2007-01-05 14:30:00,18.05,18.05,18.02,18.03,325700.0,18.05,18.05,18.02,18.03,325700.0
2007-01-05 15:00:00,18.03,18.1,18.03,18.06,285600.0,18.03,18.1,18.03,18.06,285600.0
2007-01-05 15:30:00,18.06,18.1,18.06,18.09,157200.0,18.06,18.1,18.06,18.09,157200.0
2007-01-08 09:30:00,18.03,18.08,17.8,17.91,254600.0,18.03,18.08,17.8,17.91,254600.0
2007-01-08 10:00:00,17.92,18.0,17.88,17.93,198500.0,17.92,18.0,17.88,17.93,198500.0
2007-01-08 10:30:00,17.94,18.14,17.94,18.09,153700.0,17.94,18.14,17.94,18.09,153700.0
2007-01-08 11:00:00,18.08,18.08,17.98,18.04,299400.0,18.08,18.08,17.98,18.04,299400.0
2007-01-08 11:30:00,18.03,18.04,17.98,18.02,162700.0,18.03,18.04,17.98,18.02,162700.0
2007-01-08 12:00:00,18.02,18.02,17.99,18.01,121400.0,18.02,18.02,17.99,18.01,121400.0
2007-01-08 12:30:00,18.01,18.08,18.0,18.08,103700.0,18.01,18.08,18.0,18.08,103700.0
2007-01-08 13:00:00,18.07,18.08,18.02,18.07,232800.0,18.07,18.08,18.02,18.07,232800.0
2007-01-08 13:30:00,18.06,18.14,18.03,18.04,256100.0,18.06,18.14,18.03,18.04,256100.0
2007-01-08 14:00:00,18.04,18.12,18.03,18.08,262100.0,18.04,18.12,18.03,18.08,262100.0
2007-01-08 14:30:00,18.08,18.1,18.03,18.05,194400.0,18.08,18.1,18.03,18.05,194400.0
2007-01-08 15:00:00,18.05,18.12,18.04,18.08,271400.0,18.05,18.12,18.04,18.08,271400.0
2007-01-08 15:30:00,18.07,18.09,18.02,18.04,520400.0,18.07,18.09,18.02,18.04,520400.0
2007-01-09 09:30:00,18.04,18.11,17.9,18.0,165000.0,18.04,18.11,17.9,18.0,165000.0
2007-01-09 10:00:00,18.0,18.15,17.98,18.11,249500.0,18.0,18.15,17.98,18.11,249500.0
2007-01-09 10:30:00,18.11,18.15,18.01,18.01,491100.0,18.11,18.15,18.01,18.01,491100.0
2007-01-09 11:00:00,18.02,18.07,18.0,18.03,407500.0,18.02,18.07,18.0,18.03,407500.0
2007-01-09 11:30:00,18.03,18.09,18.0,18.05,212300.0,18.03,18.09,18.0,18.05,212300.0
2007-01-09 12:00:00,18.06,18.06,18.0,18.03,163700.0,18.06,18.06,18.0,18.03,163700.0
2007-01-09 12:30:00,18.02,18.1,18.0,18.05,271700.0,18.02,18.1,18.0,18.05,271700.0
2007-01-09 13:00:00,18.05,18.1,18.01,18.02,378700.0,18.05,18.1,18.01,18.02,378700.0
2007-01-09 13:30:00,18.03,18.17,18.02,18.06,232300.0,18.03,18.17,18.02,18.06,232300.0
2007-01-09 14:00:00,18.07,18.13,18.06,18.07,307900.0,18.07,18.13,18.06,18.07,307900.0
2007-01-09 14:30:00,18.07,18.15,18.05,18.12,76300.0,18.07,18.15,18.05,18.12,76300.0
2007-01-09 15:00:00,18.11,18.17,18.1,18.17,235200.0,18.11,18.17,18.1,18.17,235200.0
2007-01-09 15:30:00,18.16,18.18,18.09,18.12,362200.0,18.16,18.18,18.09,18.12,362200.0
2007-01-10 09:30:00,17.93,18.02,17.88,17.99,196500.0,17.93,18.02,17.88,17.99,196500.0
2007-01-10 10:00:00,18.0,18.1,17.99,18.03,99400.0,18.0,18.1,17.99,18.03,99400.0
2007-01-10 10:30:00,18.03,18.09,17.99,18.04,163100.0,18.03,18.09,17.99,18.04,163100.0
2007-01-10 11:00:00,18.04,18.05,17.99,17.99,89700.0,18.04,18.05,17.99,17.99,89700.0
2007-01-10 11:30:00,18.0,18.02,17.98,17.99,82000.0,18.0,18.02,17.98,17.99,82000.0
2007-01-10 12:00:00,17.98,18.02,17.96,17.96,239400.0,17.98,18.02,17.96,17.96,239400.0
2007-01-10 12:30:00,17.96,18.01,17.92,18.0,131300.0,17.96,18.01,17.92,18.0,131300.0
2007-01-10 13:00:00,18.0,18.02,17.98,18.0,81400.0,18.0,18.02,17.98,18.0,81400.0
2007-01-10 13:30:00,18.0,18.05,17.99,18.01,105900.0,18.0,18.05,17.99,18.01,105900.0
2007-01-10 14:00:00,18.0,18.03,17.98,18.01,280600.0,18.0,18.03,17.98,18.01,280600.0
2007-01-10 14:30:00,18.01,18.04,18.01,18.03,79300.0,18.01,18.04,18.01,18.03,79300.0
2007-01-10 15:00:00,18.03,18.09,18.02,18.08,327100.0,18.03,18.09,18.02,18.08,327100.0
2007-01-10 15:30:00,18.09,18.13,18.03,18.06,378600.0,18.09,18.13,18.03,18.06,378600.0
2007-01-11 09:30:00,18.04,18.21,18.04,18.15,258200.0,18.04,18.21,18.04,18.15,258200.0
2007-01-11 10:00:00,18.15,18.15,18.13,18.14,154200.0,18.15,18.15,18.13,18.14,154200.0
2007-01-11 10:30:00,18.15,18.25,18.14,18.23,148700.0,18.15,18.25,18.14,18.23,148700.0
2007-01-11 11:00:00,18.24,18.36,18.23,18.32,347600.0,18.24,18.36,18.23,18.32,347600.0
2007-01-11 11:30:00,18.32,18.35,18.3,18.34,135800.0,18.32,18.35,18.3,18.34,135800.0
2007-01-11 12:00:00,18.35,18.39,18.29,18.29,305300.0,18.35,18.39,18.29,18.29,305300.0
2007-01-11 12:30:00,18.29,18.33,18.29,18.31,62700.0,18.29,18.33,18.29,18.31,62700.0
2007-01-11 13:00:00,18.31,18.31,18.24,18.3,135900.0,18.31,18.31,18.24,18.3,135900.0
2007-01-11 13:30:00,18.3,18.33,18.29,18.29,109100.0,18.3,18.33,18.29,18.29,109100.0
2007-01-11 14:00:00,18.29,18.29,18.23,18.27,101500.0,18.29,18.29,18.23,18.27,101500.0
2007-01-11 14:30:00,18.27,18.34,18.27,18.33,408100.0,18.27,18.34,18.27,18.33,408100.0
2007-01-11 15:00:00,18.33,18.36,18.21,18.24,492400.0,18.33,18.36,18.21,18.24,492400.0
2007-01-11 15:30:00,18.24,18.29,18.16,18.23,376200.0,18.24,18.29,18.16,18.23,376200.0
2007-01-12 09:30:00,18.27,18.41,18.2,18.37,166500.0,18.27,18.41,18.2,18.37,166500.0
2007-01-12 10:00:00,18.38,18.38,18.29,18.3,106100.0,18.38,18.38,18.29,18.3,106100.0
2007-01-12 10:30:00,18.31,18.32,18.26,18.31,101300.0,18.31,18.32,18.26,18.31,101300.0
2007-01-12 11:00:00,18.32,18.32,18.27,18.27,74200.0,18.32,18.32,18.27,18.27,74200.0
2007-01-12 11:30:00,18.28,18.34,18.25,18.29,234900.0,18.28,18.34,18.25,18.29,234900.0
2007-01-12 12:00:00,18.29,18.3,18.23,18.28,103600.0,18.29,18.3,18.23,18.28,103600.0
2007-01-12 12:30:00,18.28,18.3,18.27,18.28,67900.0,18.28,18.3,18.27,18.28,67900.0
2007-01-12 13:00:00,18.28,18.28,18.24,18.25,79900.0,18.28,18.28,18.24,18.25,79900.0
2007-01-12 13:30:00,18.24,18.27,18.21,18.21,108700.0,18.24,18.27,18.21,18.21,108700.0
2007-01-12 14:00:00,18.21,18.21,18.16,18.17,94500.0,18.21,18.21,18.16,18.17,94500.0
2007-01-12 14:30:00,18.17,18.17,18.15,18.15,89200.0,18.17,18.17,18.15,18.15,89200.0
2007-01-12 15:00:00,18.16,18.2,18.14,18.17,171800.0,18.16,18.2,18.14,18.17,171800.0
2007-01-12 15:30:00,18.17,18.19,18.14,18.15,491400.0,18.17,18.19,18.14,18.15,491400.0
2007-01-16 09:30:00,18.13,18.25,18.1,18.25,246100.0,18.13,18.25,18.1,18.25,246100.0
2007-01-16 10:00:00,18.25,18.25,18.14,18.18,162000.0,18.25,18.25,18.14,18.18,162000.0
2007-01-16 10:30:00,18.17,18.19,18.12,18.16,112500.0,18.17,18.19,18.12,18.16,112500.0
2007-01-16 11:00:00,18.16,18.21,18.14,18.16,224500.0,18.16,18.21,18.14,18.16,224500.0
2007-01-16 11:30:00,18.15,18.21,18.15,18.17,153300.0,18.15,18.21,18.15,18.17,153300.0
2007-01-16 12:00:00,18.17,18.2,18.13,18.18,270600.0,18.17,18.2,18.13,18.18,270600.0
2007-01-16 12:30:00,18.19,18.19,18.15,18.16,287200.0,18.19,18.19,18.15,18.16,287200.0
2007-01-16 13:00:00,18.16,18.19,18.16,18.17,109600.0,18.16,18.19,18.16,18.17,109600.0
2007-01-16 13:30:00,18.17,18.17,18.15,18.17,112800.0,18.17,18.17,18.15,18.17,112800.0
2007-01-16 14:00:00,18.16,18.19,18.14,18.15,135900.0,18.16,18.19,18.14,18.15,135900.0
2007-01-16 14:30:00,18.15,18.18,18.14,18.16,141300.0,18.15,18.18,18.14,18.16,141300.0
2007-01-16 15:00:00,18.16,18.16,18.13,18.14,187100.0,18.16,18.16,18.13,18.14,187100.0
2007-01-16 15:30:00,18.14,18.14,18.07,18.1,491100.0,18.14,18.14,18.07,18.1,491100.0
2007-01-17 09:30:00,18.1,18.2,17.92,18.14,675500.0,18.1,18.2,17.92,18.14,675500.0
2007-01-17 10:00:00,18.13,18.15,18.0,18.04,852500.0,18.13,18.15,18.0,18.04,852500.0
2007-01-17 10:30:00,18.04,18.06,18.01,18.03,114500.0,18.04,18.06,18.01,18.03,114500.0
2007-01-17 11:00:00,18.03,18.11,18.03,18.08,177700.0,18.03,18.11,18.03,18.08,177700.0
2007-01-17 11:30:00,18.09,18.14,18.06,18.13,237400.0,18.09,18.14,18.06,18.13,237400.0
2007-01-17 12:00:00,18.13,18.18,18.1,18.17,165600.0,18.13,18.18,18.1,18.17,165600.0
2007-01-17 12:30:00,18.16,18.2,18.13,18.17,399000.0,18.16,18.2,18.13,18.17,399000.0
2007-01-17 13:00:00,18.18,18.2,18.16,18.19,497800.0,18.18,18.2,18.16,18.19,497800.0
2007-01-17 13:30:00,18.18,18.2,18.15,18.18,100300.0,18.18,18.2,18.15,18.18,100300.0
2007-01-17 14:00:00,18.18,18.23,18.14,18.16,234500.0,18.18,18.23,18.14,18.16,234500.0
2007-01-17 14:30:00,18.17,18.2,18.12,18.13,166900.0,18.17,18.2,18.12,18.13,166900.0
2007-01-17 15:00:00,18.13,18.2,18.13,18.19,294600.0,18.13,18.2,18.13,18.19,294600.0
2007-01-17 15:30:00,18.19,18.21,18.15,18.18,282400.0,18.19,18.21,18.15,18.18,282400.0
2007-01-18 09:30:00,18.2,18.39,18.13,18.25,290900.0,18.2,18.39,18.13,18.25,290900.0
2007-01-18 10:00:00,18.26,18.27,18.1,18.21,316500.0,18.26,18.27,18.1,18.21,316500.0
2007-01-18 10:30:00,18.21,18.25,18.09,18.09,302100.0,18.21,18.25,18.09,18.09,302100.0
2007-01-18 11:00:00,18.09,18.14,18.07,18.08,160700.0,18.09,18.14,18.07,18.08,160700.0
2007-01-18 11:30:00,18.08,18.16,18.08,18.14,133700.0,18.08,18.16,18.08,18.14,133700.0
2007-01-18 12:00:00,18.14,18.17,18.07,18.09,169200.0,18.14,18.17,18.07,18.09,169200.0
2007-01-18 12:30:00,18.09,18.1,18.02,18.08,148600.0,18.09,18.1,18.02,18.08,148600.0
2007-01-18 13:00:00,18.07,18.08,18.04,18.08,57500.0,18.07,18.08,18.04,18.08,57500.0
2007-01-18 13:30:00,18.07,18.08,18.04,18.04,102800.0,18.07,18.08,18.04,18.04,102800.0
2007-01-18 14:00:00,18.04,18.09,17.97,18.05,344100.0,18.04,18.09,17.97,18.05,344100.0
2007-01-18 14:30:00,18.06,18.06,17.97,17.98,193500.0,18.06,18.06,17.97,17.98,193500.0
2007-01-18 15:00:00,17.98,18.11,17.96,18.1,342100.0,17.98,18.11,17.96,18.1,342100.0
2007-01-18 15:30:00,18.1,18.13,18.05,18.05,459600.0,18.1,18.13,18.05,18.05,459600.0
2007-01-19 09:30:00,17.93,18.06,17.87,17.97,684900.0,17.93,18.06,17.87,17.97,684900.0
2007-01-19 10:00:00,17.98,18.09,17.98,18.01,188500.0,17.98,18.09,17.98,18.01,188500.0
2007-01-19 10:30:00,18.01,18.02,17.99,18.01,243400.0,18.01,18.02,17.99,18.01,243400.0
2007-01-19 11:00:00,18.01,18.04,17.98,18.01,346900.0,18.01,18.04,17.98,18.01,346900.0
2007-01-19 11:30:00,18.01,18.02,17.99,18.01,249000.0,18.01,18.02,17.99,18.01,249000.0
2007-01-19 12:00:00,18.0,18.02,17.99,18.0,174900.0,18.0,18.02,17.99,18.0,174900.0
2007-01-19 12:30:00,17.99,18.0,17.92,17.97,241400.0,17.99,18.0,17.92,17.97,241400.0
2007-01-19 13:00:00,17.97,18.06,17.96,18.05,231600.0,17.97,18.06,17.96,18.05,231600.0
2007-01-19 13:30:00,18.05,18.11,18.05,18.1,175500.0,18.05,18.11,18.05,18.1,175500.0
2007-01-19 14:00:00,18.09,18.25,18.09,18.19,277700.0,18.09,18.25,18.09,18.19,277700.0
2007-01-19 14:30:00,18.18,18.24,18.18,18.23,213500.0,18.18,18.24,18.18,18.23,213500.0
2007-01-19 15:00:00,18.23,18.25,18.22,18.25,243600.0,18.23,18.25,18.22,18.25,243600.0
2007-01-19 15:30:00,18.25,18.27,18.2,18.23,477800.0,18.25,18.27,18.2,18.23,477800.0
2007-01-22 09:30:00,18.32,18.32,18.02,18.06,206800.0,18.32,18.32,18.02,18.06,206800.0
2007-01-22 10:00:00,18.06,18.08,17.89,17.98,200600.0,18.06,18.08,17.89,17.98,200600.0
2007-01-22 10:30:00,17.98,17.98,17.95,17.95,121600.0,17.98,17.98,17.95,17.95,121600.0
2007-01-22 11:00:00,17.95,17.97,17.86,17.87,168000.0,17.95,17.97,17.86,17.87,168000.0
2007-01-22 11:30:00,17.87,17.91,17.86,17.91,113100.0,17.87,17.91,17.86,17.91,113100.0
2007-01-22 12:00:00,17.9,17.98,17.9,17.96,133300.0,17.9,17.98,17.9,17.96,133300.0
2007-01-22 12:30:00,17.95,18.03,17.95,17.97,197800.0,17.95,18.03,17.95,17.97,197800.0
2007-01-22 13:00:00,17.96,18.01,17.94,17.98,138100.0,17.96,18.01,17.94,17.98,138100.0
2007-01-22 13:30:00,17.99,18.06,17.93,18.06,223500.0,17.99,18.06,17.93,18.06,223500.0
2007-01-22 14:00:00,18.06,18.14,18.03,18.1,286600.0,18.06,18.14,18.03,18.1,286600.0
2007-01-22 14:30:00,18.1,18.12,18.05,18.09,102000.0,18.1,18.12,18.05,18.09,102000.0
2007-01-22 15:00:00,18.09,18.2,18.08,18.12,313500.0,18.09,18.2,18.08,18.12,313500.0
2007-01-22 15:30:00,18.12,18.13,18.04,18.05,233900.0,18.12,18.13,18.04,18.05,233900.0
2007-01-23 09:30:00,18.01,18.21,18.01,18.19,170500.0,18.01,18.21,18.01,18.19,170500.0
2007-01-23 10:00:00,18.19,18.28,18.18,18.2,271900.0,18.19,18.28,18.18,18.2,271900.0
2007-01-23 10:30:00,18.2,18.28,18.2,18.25,215300.0,18.2,18.28,18.2,18.25,215300.0
2007-01-23 11:00:00,18.24,18.32,18.24,18.29,94500.0,18.24,18.32,18.24,18.29,94500.0
2007-01-23 11:30:00,18.29,18.35,18.28,18.35,148600.0,18.29,18.35,18.28,18.35,148600.0
2007-01-23 12:00:00,18.35,18.36,18.27,18.35,162800.0,18.35,18.36,18.27,18.35,162800.0
2007-01-23 12:30:00,18.36,18.38,18.34,18.36,98900.0,18.36,18.38,18.34,18.36,98900.0
2007-01-23 13:00:00,18.37,18.38,18.34,18.36,120400.0,18.37,18.38,18.34,18.36,120400.0
2007-01-23 13:30:00,18.36,18.37,18.28,18.31,170100.0,18.36,18.37,18.28,18.31,170100.0
2007-01-23 14:00:00,18.31,18.33,18.22,18.23,609200.0,18.31,18.33,18.22,18.23,609200.0
2007-01-23 14:30:00,18.24,18.25,18.17,18.25,131400.0,18.24,18.25,18.17,18.25,131400.0
2007-01-23 15:00:00,18.25,18.29,18.24,18.26,116500.0,18.25,18.29,18.24,18.26,116500.0
2007-01-23 15:30:00,18.25,18.26,18.2,18.2,190000.0,18.25,18.26,18.2,18.2,190000.0
2007-01-24 09:30:00,18.17,18.32,18.15,18.28,114000.0,18.17,18.32,18.15,18.28,114000.0
2007-01-24 10:00:00,18.28,18.3,18.22,18.22,35000.0,18.28,18.3,18.22,18.22,35000.0
2007-01-24 10:30:00,18.23,18.39,18.23,18.37,88500.0,18.23,18.39,18.23,18.37,88500.0
2007-01-24 11:00:00,18.37,18.4,18.34,18.35,269000.0,18.37,18.4,18.34,18.35,269000.0
2007-01-24 11:30:00,18.34,18.38,18.33,18.34,479600.0,18.34,18.38,18.33,18.34,479600.0
2007-01-24 12:00:00,18.35,18.36,18.34,18.35,187600.0,18.35,18.36,18.34,18.35,187600.0
2007-01-24 12:30:00,18.35,18.37,18.34,18.34,142500.0,18.35,18.37,18.34,18.34,142500.0
2007-01-24 13:00:00,18.34,18.35,18.31,18.35,147700.0,18.34,18.35,18.31,18.35,147700.0
2007-01-24 13:30:00,18.34,18.36,18.34,18.35,364300.0,18.34,18.36,18.34,18.35,364300.0
2007-01-24 14:00:00,18.35,18.35,18.34,18.35,30700.0,18.35,18.35,18.34,18.35,30700.0
2007-01-24 14:30:00,18.35,18.37,18.31,18.32,104300.0,18.35,18.37,18.31,18.32,104300.0
2007-01-24 15:00:00,18.32,18.33,18.28,18.29,89500.0,18.32,18.33,18.28,18.29,89500.0
2007-01-24 15:30:00,18.28,18.5,18.28,18.47,1042000.0,18.28,18.5,18.28,18.47,1042000.0
2007-01-25 09:30:00,18.36,18.37,18.23,18.24,223300.0,18.36,18.37,18.23,18.24,223300.0
2007-01-25 10:00:00,18.24,18.26,18.15,18.17,168300.0,18.24,18.26,18.15,18.17,168300.0
2007-01-25 10:30:00,18.17,18.21,18.15,18.19,170000.0,18.17,18.21,18.15,18.19,170000.0
2007-01-25 11:00:00,18.2,18.24,18.18,18.21,123300.0,18.2,18.24,18.18,18.21,123300.0
2007-01-25 11:30:00,18.21,18.24,18.17,18.17,88100.0,18.21,18.24,18.17,18.17,88100.0
2007-01-25 12:00:00,18.16,18.17,18.08,18.09,151600.0,18.16,18.17,18.08,18.09,151600.0
2007-01-25 12:30:00,18.1,18.1,18.05,18.06,223900.0,18.1,18.1,18.05,18.06,223900.0
2007-01-25 13:00:00,18.06,18.08,18.05,18.06,92700.0,18.06,18.08,18.05,18.06,92700.0
2007-01-25 13:30:00,18.06,18.1,18.03,18.09,241900.0,18.06,18.1,18.03,18.09,241900.0
2007-01-25 14:00:00,18.09,18.09,17.99,17.99,365500.0,18.09,18.09,17.99,17.99,365500.0
2007-01-25 14:30:00,18.0,18.02,17.99,18.0,226000.0,18.0,18.02,17.99,18.0,226000.0
2007-01-25 15:00:00,18.01,18.02,17.97,18.01,354000.0,18.01,18.02,17.97,18.01,354000.0
2007-01-25 15:30:00,18.02,18.04,17.97,17.97,527800.0,18.02,18.04,17.97,17.97,527800.0
2007-01-26 09:30:00,18.04,18.06,17.93,17.95,146800.0,18.04,18.06,17.93,17.95,146800.0
2007-01-26 10:00:00,17.95,17.98,17.92,17.97,212700.0,17.95,17.98,17.92,17.97,212700.0
2007-01-26 10:30:00,17.96,18.07,17.96,18.01,63300.0,17.96,18.07,17.96,18.01,63300.0
2007-01-26 11:00:00,18.02,18.02,17.95,18.0,239000.0,18.02,18.02,17.95,18.0,239000.0
2007-01-26 11:30:00,17.99,18.03,17.95,18.02,107100.0,17.99,18.03,17.95,18.02,107100.0
2007-01-26 12:00:00,18.02,18.1,18.01,18.06,91100.0,18.02,18.1,18.01,18.06,91100.0
2007-01-26 12:30:00,18.07,18.08,18.04,18.04,61700.0,18.07,18.08,18.04,18.04,61700.0
2007-01-26 13:00:00,18.05,18.05,17.95,17.95,381200.0,18.05,18.05,17.95,17.95,381200.0
2007-01-26 13:30:00,17.96,18.0,17.94,17.98,417700.0,17.96,18.0,17.94,17.98,417700.0
2007-01-26 14:00:00,17.97,18.0,17.92,17.93,325500.0,17.97,18.0,17.92,17.93,325500.0
2007-01-26 14:30:00,17.93,18.02,17.93,17.99,203800.0,17.93,18.02,17.93,17.99,203800.0
2007-01-26 15:00:00,17.99,18.05,17.99,17.99,324000.0,17.99,18.05,17.99,17.99,324000.0
2007-01-26 15:30:00,18.0,18.04,17.95,17.97,528900.0,18.0,18.04,17.95,17.97,528900.0
2007-01-29 09:30:00,17.97,18.06,17.9,18.01,121200.0,17.97,18.06,17.9,18.01,121200.0
2007-01-29 10:00:00,18.01,18.05,18.0,18.02,146200.0,18.01,18.05,18.0,18.02,146200.0
2007-01-29 10:30:00,18.02,18.06,17.96,18.06,105100.0,18.02,18.06,17.96,18.06,105100.0
2007-01-29 11:00:00,18.05,18.09,18.03,18.08,120200.0,18.05,18.09,18.03,18.08,120200.0
2007-01-29 11:30:00,18.08,18.12,18.05,18.11,156500.0,18.08,18.12,18.05,18.11,156500.0
2007-01-29 12:00:00,18.11,18.17,18.1,18.13,107100.0,18.11,18.17,18.1,18.13,107100.0
2007-01-29 12:30:00,18.13,18.19,18.08,18.18,157100.0,18.13,18.19,18.08,18.18,157100.0
2007-01-29 13:00:00,18.19,18.27,18.18,18.27,200400.0,18.19,18.27,18.18,18.27,200400.0
2007-01-29 13:30:00,18.27,18.28,18.18,18.19,152100.0,18.27,18.28,18.18,18.19,152100.0
2007-01-29 14:00:00,18.18,18.18,18.09,18.16,325600.0,18.18,18.18,18.09,18.16,325600.0
2007-01-29 14:30:00,18.16,18.23,18.15,18.15,193100.0,18.16,18.23,18.15,18.15,193100.0
2007-01-29 15:00:00,18.15,18.2,18.15,18.2,139200.0,18.15,18.2,18.15,18.2,139200.0
2007-01-29 15:30:00,18.2,18.3,18.19,18.26,446800.0,18.2,18.3,18.19,18.26,446800.0
2007-01-30 09:30:00,18.25,18.3,18.09,18.21,135900.0,18.25,18.3,18.09,18.21,135900.0
2007-01-30 10:00:00,18.21,18.29,18.17,18.28,166400.0,18.21,18.29,18.17,18.28,166400.0
2007-01-30 10:30:00,18.29,18.36,18.29,18.35,187000.0,18.29,18.36,18.29,18.35,187000.0
2007-01-30 11:00:00,18.35,18.4,18.34,18.38,210000.0,18.35,18.4,18.34,18.38,210000.0
2007-01-30 11:30:00,18.38,18.46,18.35,18.44,266900.0,18.38,18.46,18.35,18.44,266900.0
2007-01-30 12:00:00,18.44,18.47,18.44,18.46,279500.0,18.44,18.47,18.44,18.46,279500.0
2007-01-30 12:30:00,18.46,18.55,18.46,18.54,382800.0,18.46,18.55,18.46,18.54,382800.0
2007-01-30 13:00:00,18.54,18.66,18.53,18.61,535000.0,18.54,18.66,18.53,18.61,535000.0
2007-01-30 13:30:00,18.61,18.62,18.52,18.52,302600.0,18.61,18.62,18.52,18.52,302600.0
2007-01-30 14:00:00,18.52,18.66,18.51,18.64,753200.0,18.52,18.66,18.51,18.64,753200.0
2007-01-30 14:30:00,18.64,18.7,18.58,18.65,383800.0,18.64,18.7,18.58,18.65,383800.0
2007-01-30 15:00:00,18.65,18.73,18.65,18.73,455400.0,18.65,18.73,18.65,18.73,455400.0
2007-01-30 15:30:00,18.73,18.76,18.65,18.71,616500.0,18.73,18.76,18.65,18.71,616500.0
2007-01-31 09:30:00,18.77,18.78,18.52,18.6,270300.0,18.77,18.78,18.52,18.6,270300.0
2007-01-31 10:00:00,18.6,18.67,18.57,18.66,237000.0,18.6,18.67,18.57,18.66,237000.0
2007-01-31 10:30:00,18.66,18.9,18.66,18.86,453600.0,18.66,18.9,18.66,18.86,453600.0
2007-01-31 11:00:00,18.86,18.9,18.73,18.73,391900.0,18.86,18.9,18.73,18.73,391900.0
2007-01-31 11:30:00,18.74,18.85,18.71,18.83,229200.0,18.74,18.85,18.71,18.83,229200.0
2007-01-31 12:00:00,18.83,18.84,18.76,18.78,254500.0,18.83,18.84,18.76,18.78,254500.0
2007-01-31 12:30:00,18.78,18.83,18.71,18.83,235800.0,18.78,18.83,18.71,18.83,235800.0
2007-01-31 13:00:00,18.82,18.82,18.75,18.79,218000.0,18.82,18.82,18.75,18.79,218000.0
2007-01-31 13:30:00,18.78,18.8,18.75,18.77,253000.0,18.78,18.8,18.75,18.77,253000.0
2007-01-31 14:00:00,18.77,18.89,18.74,18.84,430700.0,18.77,18.89,18.74,18.84,430700.0
2007-01-31 14:30:00,18.84,18.94,18.83,18.9,294200.0,18.84,18.94,18.83,18.9,294200.0
2007-01-31 15:00:00,18.9,19.02,18.9,18.98,654500.0,18.9,19.02,18.9,18.98,654500.0
2007-01-31 15:30:00,18.98,19.03,18.87,18.9,826600.0,18.98,19.03,18.87,18.9,826600.0
2007-02-01 09:30:00,19.47,19.84,19.45,19.71,2589100.0,19.47,19.84,19.45,19.71,2589100.0
2007-02-01 10:00:00,19.71,19.79,19.64,19.77,1187900.0,19.71,19.79,19.64,19.77,1187900.0
2007-02-01 10:30:00,19.76,20.03,19.75,20.0,1862800.0,19.76,20.03,19.75,20.0,1862800.0
2007-02-01 11:00:00,20.0,20.1,19.91,19.92,945200.0,20.0,20.1,19.91,19.92,945200.0
2007-02-01 11:30:00,19.93,19.93,19.74,19.8,607500.0,19.93,19.93,19.74,19.8,607500.0
2007-02-01 12:00:00,19.79,19.89,19.75,19.75,387600.0,19.79,19.89,19.75,19.75,387600.0
2007-02-01 12:30:00,19.75,19.87,19.75,19.85,350300.0,19.75,19.87,19.75,19.85,350300.0
2007-02-01 13:00:00,19.85,19.89,19.84,19.88,283700.0,19.85,19.89,19.84,19.88,283700.0
2007-02-01 13:30:00,19.88,19.9,19.81,19.89,278600.0,19.88,19.9,19.81,19.89,278600.0
2007-02-01 14:00:00,19.9,19.9,19.75,19.78,657600.0,19.9,19.9,19.75,19.78,657600.0
2007-02-01 14:30:00,19.78,19.87,19.78,19.86,579400.0,19.78,19.87,19.78,19.86,579400.0
2007-02-01 15:00:00,19.86,19.98,19.86,19.98,468600.0,19.86,19.98,19.86,19.98,468600.0
2007-02-01 15:30:00,19.97,20.08,19.95,20.03,1046100.0,19.97,20.08,19.95,20.03,1046100.0
2007-02-02 09:30:00,19.68,19.97,19.42,19.9,773500.0,19.68,19.97,19.42,19.9,773500.0
2007-02-02 10:00:00,19.9,20.13,19.89,20.12,795800.0,19.9,20.13,19.89,20.12,795800.0
2007-02-02 10:30:00,20.12,20.25,20.09,20.23,732500.0,20.12,20.25,20.09,20.23,732500.0
2007-02-02 11:00:00,20.22,20.23,20.17,20.19,410900.0,20.22,20.23,20.17,20.19,410900.0
2007-02-02 11:30:00,20.2,20.29,20.16,20.2,627100.0,20.2,20.29,20.16,20.2,627100.0
2007-02-02 12:00:00,20.2,20.21,20.13,20.19,259000.0,20.2,20.21,20.13,20.19,259000.0
2007-02-02 12:30:00,20.19,20.2,20.17,20.19,209900.0,20.19,20.2,20.17,20.19,209900.0
2007-02-02 13:00:00,20.19,20.31,20.18,20.3,406000.0,20.19,20.31,20.18,20.3,406000.0
2007-02-02 13:30:00,20.29,20.3,20.08,20.1,265200.0,20.29,20.3,20.08,20.1,265200.0
2007-02-02 14:00:00,20.1,20.11,20.06,20.07,380700.0,20.1,20.11,20.06,20.07,380700.0
2007-02-02 14:30:00,20.06,20.13,20.06,20.1,348300.0,20.06,20.13,20.06,20.1,348300.0
2007-02-02 15:00:00,20.1,20.15,20.1,20.11,328900.0,20.1,20.15,20.1,20.11,328900.0
2007-02-02 15:30:00,20.1,20.15,20.04,20.09,678500.0,20.1,20.15,20.04,20.09,678500.0
2007-02-05 09:30:00,19.65,20.08,19.65,19.97,1061400.0,19.65,20.08,19.65,19.97,1061400.0
2007-02-05 10:00:00,19.97,20.01,19.94,20.01,315000.0,19.97,20.01,19.94,20.01,315000.0
2007-02-05 10:30:00,20.0,20.03,19.94,19.97,383600.0,20.0,20.03,19.94,19.97,383600.0
2007-02-05 11:00:00,19.97,20.01,19.93,20.0,332000.0,19.97,20.01,19.93,20.0,332000.0
2007-02-05 11:30:00,20.0,20.03,19.99,20.01,156000.0,20.0,20.03,19.99,20.01,156000.0
2007-02-05 12:00:00,20.01,20.05,20.0,20.04,225500.0,20.01,20.05,20.0,20.04,225500.0
2007-02-05 12:30:00,20.05,20.1,20.04,20.1,328300.0,20.05,20.1,20.04,20.1,328300.0
2007-02-05 13:00:00,20.1,20.11,20.09,20.09,132200.0,20.1,20.11,20.09,20.09,132200.0
2007-02-05 13:30:00,20.09,20.1,20.07,20.08,89700.0,20.09,20.1,20.07,20.08,89700.0
2007-02-05 14:00:00,20.08,20.08,20.03,20.05,191900.0,20.08,20.08,20.03,20.05,191900.0
2007-02-05 14:30:00,20.05,20.11,20.03,20.09,362200.0,20.05,20.11,20.03,20.09,362200.0
2007-02-05 15:00:00,20.08,20.14,20.08,20.1,259000.0,20.08,20.14,20.08,20.1,259000.0
2007-02-05 15:30:00,20.1,20.18,20.0,20.05,690000.0,20.1,20.18,20.0,20.05,690000.0
2007-02-06 09:30:00,20.0,20.04,19.92,19.95,347400.0,20.0,20.04,19.92,19.95,347400.0
2007-02-06 10:00:00,19.94,20.09,19.93,20.06,161300.0,19.94,20.09,19.93,20.06,161300.0
2007-02-06 10:30:00,20.06,20.17,20.02,20.07,451100.0,20.06,20.17,20.02,20.07,451100.0
2007-02-06 11:00:00,20.06,20.14,20.05,20.06,263100.0,20.06,20.14,20.05,20.06,263100.0
2007-02-06 11:30:00,20.06,20.06,20.0,20.01,160600.0,20.06,20.06,20.0,20.01,160600.0
2007-02-06 12:00:00,20.01,20.07,20.01,20.06,124800.0,20.01,20.07,20.01,20.06,124800.0
2007-02-06 12:30:00,20.05,20.05,20.01,20.02,281300.0,20.05,20.05,20.01,20.02,281300.0
2007-02-06 13:00:00,20.03,20.18,20.02,20.18,688100.0,20.03,20.18,20.02,20.18,688100.0
2007-02-06 13:30:00,20.17,20.25,20.13,20.16,311800.0,20.17,20.25,20.13,20.16,311800.0
2007-02-06 14:00:00,20.16,20.18,20.12,20.16,138800.0,20.16,20.18,20.12,20.16,138800.0
2007-02-06 14:30:00,20.16,20.18,20.13,20.16,262100.0,20.16,20.18,20.13,20.16,262100.0
2007-02-06 15:00:00,20.17,20.3,20.17,20.29,445400.0,20.17,20.3,20.17,20.29,445400.0
2007-02-06 15:30:00,20.29,20.31,20.21,20.28,672000.0,20.29,20.31,20.21,20.28,672000.0
2007-02-07 09:30:00,20.25,20.4,20.22,20.27,325800.0,20.25,20.4,20.22,20.27,325800.0
2007-02-07 10:00:00,20.28,20.39,20.26,20.34,173700.0,20.28,20.39,20.26,20.34,173700.0
2007-02-07 10:30:00,20.34,20.49,20.31,20.49,265900.0,20.34,20.49,20.31,20.49,265900.0
2007-02-07 11:00:00,20.48,20.5,20.46,20.49,230800.0,20.48,20.5,20.46,20.49,230800.0
2007-02-07 11:30:00,20.49,20.51,20.47,20.47,206800.0,20.49,20.51,20.47,20.47,206800.0
2007-02-07 12:00:00,20.47,20.49,20.45,20.48,122000.0,20.47,20.49,20.45,20.48,122000.0
2007-02-07 12:30:00,20.48,20.49,20.44,20.44,138300.0,20.48,20.49,20.44,20.44,138300.0
2007-02-07 13:00:00,20.44,20.48,20.42,20.43,182100.0,20.44,20.48,20.42,20.43,182100.0
2007-02-07 13:30:00,20.43,20.54,20.43,20.54,277200.0,20.43,20.54,20.43,20.54,277200.0
2007-02-07 14:00:00,20.53,20.59,20.53,20.59,297900.0,20.53,20.59,20.53,20.59,297900.0
2007-02-07 14:30:00,20.58,20.59,20.5,20.53,360700.0,20.58,20.59,20.5,20.53,360700.0
2007-02-07 15:00:00,20.53,20.57,20.43,20.43,424900.0,20.53,20.57,20.43,20.43,424900.0
2007-02-07 15:30:00,20.43,20.55,20.43,20.54,453400.0,20.43,20.55,20.43,20.54,453400.0
2007-02-08 09:30:00,20.52,20.6,20.48,20.5,284100.0,20.52,20.6,20.48,20.5,284100.0
2007-02-08 10:00:00,20.51,20.59,20.5,20.55,219500.0,20.51,20.59,20.5,20.55,219500.0
2007-02-08 10:30:00,20.58,20.58,20.45,20.49,231000.0,20.58,20.58,20.45,20.49,231000.0
2007-02-08 11:00:00,20.48,20.49,20.42,20.42,193900.0,20.48,20.49,20.42,20.42,193900.0
2007-02-08 11:30:00,20.43,20.43,20.36,20.38,255300.0,20.43,20.43,20.36,20.38,255300.0
2007-02-08 12:00:00,20.39,20.39,20.32,20.36,289700.0,20.39,20.39,20.32,20.36,289700.0
2007-02-08 12:30:00,20.35,20.35,20.31,20.31,285300.0,20.35,20.35,20.31,20.31,285300.0
2007-02-08 13:00:00,20.31,20.32,20.24,20.24,302700.0,20.31,20.32,20.24,20.24,302700.0
2007-02-08 13:30:00,20.24,20.25,20.18,20.21,254800.0,20.24,20.25,20.18,20.21,254800.0
2007-02-08 14:00:00,20.21,20.28,20.19,20.28,231400.0,20.21,20.28,20.19,20.28,231400.0
2007-02-08 14:30:00,20.28,20.28,20.18,20.27,308900.0,20.28,20.28,20.18,20.27,308900.0
2007-02-08 15:00:00,20.28,20.3,20.21,20.24,501900.0,20.28,20.3,20.21,20.24,501900.0
2007-02-08 15:30:00,20.24,20.36,20.24,20.25,930100.0,20.24,20.36,20.24,20.25,930100.0
2007-02-09 09:30:00,20.35,20.46,20.24,20.36,295300.0,20.35,20.46,20.24,20.36,295300.0
2007-02-09 10:00:00,20.36,20.48,20.33,20.35,181500.0,20.36,20.48,20.33,20.35,181500.0
2007-02-09 10:30:00,20.35,20.42,20.35,20.36,279400.0,20.35,20.42,20.35,20.36,279400.0
2007-02-09 11:00:00,20.35,20.48,20.35,20.47,159200.0,20.35,20.48,20.35,20.47,159200.0
2007-02-09 11:30:00,20.46,20.56,20.46,20.52,229800.0,20.46,20.56,20.46,20.52,229800.0
2007-02-09 12:00:00,20.52,20.53,20.48,20.53,131800.0,20.52,20.53,20.48,20.53,131800.0
2007-02-09 12:30:00,20.53,20.54,20.37,20.4,386500.0,20.53,20.54,20.37,20.4,386500.0
2007-02-09 13:00:00,20.4,20.49,20.36,20.43,221000.0,20.4,20.49,20.36,20.43,221000.0
2007-02-09 13:30:00,20.43,20.44,20.32,20.36,193300.0,20.43,20.44,20.32,20.36,193300.0
2007-02-09 14:00:00,20.36,20.37,20.29,20.3,116000.0,20.36,20.37,20.29,20.3,116000.0
2007-02-09 14:30:00,20.31,20.31,20.18,20.26,263800.0,20.31,20.31,20.18,20.26,263800.0
2007-02-09 15:00:00,20.25,20.42,20.21,20.38,351500.0,20.25,20.42,20.21,20.38,351500.0
2007-02-09 15:30:00,20.38,20.38,20.29,20.35,364000.0,20.38,20.38,20.29,20.35,364000.0
2007-02-12 09:30:00,20.3,20.3,20.09,20.15,303200.0,20.3,20.3,20.09,20.15,303200.0
2007-02-12 10:00:00,20.15,20.17,20.1,20.13,160100.0,20.15,20.17,20.1,20.13,160100.0
2007-02-12 10:30:00,20.13,20.2,20.09,20.13,147000.0,20.13,20.2,20.09,20.13,147000.0
2007-02-12 11:00:00,20.14,20.21,20.14,20.15,85600.0,20.14,20.21,20.14,20.15,85600.0
2007-02-12 11:30:00,20.15,20.21,20.15,20.18,132300.0,20.15,20.21,20.15,20.18,132300.0
2007-02-12 12:00:00,20.18,20.25,20.18,20.24,64100.0,20.18,20.25,20.18,20.24,64100.0
2007-02-12 12:30:00,20.23,20.27,20.23,20.27,78200.0,20.23,20.27,20.23,20.27,78200.0
2007-02-12 13:00:00,20.27,20.27,20.2,20.22,230700.0,20.27,20.27,20.2,20.22,230700.0
2007-02-12 13:30:00,20.22,20.26,20.21,20.24,147500.0,20.22,20.26,20.21,20.24,147500.0
2007-02-12 14:00:00,20.23,20.26,20.21,20.21,119100.0,20.23,20.26,20.21,20.21,119100.0
2007-02-12 14:30:00,20.21,20.22,20.16,20.19,99300.0,20.21,20.22,20.16,20.19,99300.0
2007-02-12 15:00:00,20.18,20.3,20.18,20.3,161600.0,20.18,20.3,20.18,20.3,161600.0
2007-02-12 15:30:00,20.3,20.31,20.24,20.28,285100.0,20.3,20.31,20.24,20.28,285100.0
2007-02-13 09:30:00,20.33,20.48,20.22,20.4,199300.0,20.33,20.48,20.22,20.4,199300.0
2007-02-13 10:00:00,20.4,20.43,20.34,20.43,147100.0,20.4,20.43,20.34,20.43,147100.0
2007-02-13 10:30:00,20.43,20.45,20.32,20.32,139300.0,20.43,20.45,20.32,20.32,139300.0
2007-02-13 11:00:00,20.32,20.34,20.29,20.33,327500.0,20.32,20.34,20.29,20.33,327500.0
2007-02-13 11:30:00,20.32,20.36,20.31,20.33,183200.0,20.32,20.36,20.31,20.33,183200.0
2007-02-13 12:00:00,20.34,20.38,20.33,20.38,106800.0,20.34,20.38,20.33,20.38,106800.0
2007-02-13 12:30:00,20.39,20.44,20.36,20.44,308100.0,20.39,20.44,20.36,20.44,308100.0
2007-02-13 13:00:00,20.44,20.5,20.44,20.47,477500.0,20.44,20.5,20.44,20.47,477500.0
2007-02-13 13:30:00,20.47,20.49,20.43,20.43,226900.0,20.47,20.49,20.43,20.43,226900.0
2007-02-13 14:00:00,20.42,20.46,20.42,20.43,157600.0,20.42,20.46,20.42,20.43,157600.0
2007-02-13 14:30:00,20.43,20.43,20.36,20.41,126500.0,20.43,20.43,20.36,20.41,126500.0
2007-02-13 15:00:00,20.4,20.41,20.34,20.37,150300.0,20.4,20.41,20.34,20.37,150300.0
2007-02-13 15:30:00,20.36,20.45,20.36,20.38,270500.0,20.36,20.45,20.36,20.38,270500.0
2007-02-14 09:30:00,20.4,20.5,20.39,20.46,130400.0,20.4,20.5,20.39,20.46,130400.0
2007-02-14 10:00:00,20.48,20.65,20.46,20.6,382200.0,20.48,20.65,20.46,20.6,382200.0
2007-02-14 10:30:00,20.59,20.6,20.47,20.5,249300.0,20.59,20.6,20.47,20.5,249300.0
2007-02-14 11:00:00,20.5,20.6,20.47,20.57,268200.0,20.5,20.6,20.47,20.57,268200.0
2007-02-14 11:30:00,20.57,20.6,20.5,20.51,116700.0,20.57,20.6,20.5,20.51,116700.0
2007-02-14 12:00:00,20.51,20.52,20.44,20.49,189600.0,20.51,20.52,20.44,20.49,189600.0
2007-02-14 12:30:00,20.49,20.58,20.49,20.57,87600.0,20.49,20.58,20.49,20.57,87600.0
2007-02-14 13:00:00,20.57,20.6,20.55,20.59,249700.0,20.57,20.6,20.55,20.59,249700.0
2007-02-14 13:30:00,20.59,20.6,20.58,20.59,166600.0,20.59,20.6,20.58,20.59,166600.0
2007-02-14 14:00:00,20.6,20.6,20.56,20.56,214300.0,20.6,20.6,20.56,20.56,214300.0
2007-02-14 14:30:00,20.56,20.59,20.54,20.55,181600.0,20.56,20.59,20.54,20.55,181600.0
2007-02-14 15:00:00,20.55,20.6,20.53,20.55,565400.0,20.55,20.6,20.53,20.55,565400.0
2007-02-14 15:30:00,20.56,20.6,20.5,20.58,804800.0,20.56,20.6,20.5,20.58,804800.0
2007-02-15 09:30:00,20.55,20.64,20.41,20.62,190500.0,20.55,20.64,20.41,20.62,190500.0
2007-02-15 10:00:00,20.62,20.65,20.51,20.62,220000.0,20.62,20.65,20.51,20.62,220000.0
2007-02-15 10:30:00,20.62,20.66,20.61,20.63,196700.0,20.62,20.66,20.61,20.63,196700.0
2007-02-15 11:00:00,20.63,20.66,20.62,20.64,117300.0,20.63,20.66,20.62,20.64,117300.0
2007-02-15 11:30:00,20.64,20.65,20.6,20.64,115200.0,20.64,20.65,20.6,20.64,115200.0
2007-02-15 12:00:00,20.64,20.65,20.64,20.65,236500.0,20.64,20.65,20.64,20.65,236500.0
2007-02-15 12:30:00,20.64,20.67,20.6,20.6,239300.0,20.64,20.67,20.6,20.6,239300.0
2007-02-15 13:00:00,20.61,20.63,20.6,20.61,145300.0,20.61,20.63,20.6,20.61,145300.0
2007-02-15 13:30:00,20.61,20.66,20.58,20.66,198200.0,20.61,20.66,20.58,20.66,198200.0
2007-02-15 14:00:00,20.66,20.66,20.61,20.63,163700.0,20.66,20.66,20.61,20.63,163700.0
2007-02-15 14:30:00,20.64,20.7,20.63,20.69,204200.0,20.64,20.7,20.63,20.69,204200.0
2007-02-15 15:00:00,20.69,20.7,20.65,20.7,317300.0,20.69,20.7,20.65,20.7,317300.0
2007-02-15 15:30:00,20.7,20.75,20.68,20.75,418700.0,20.7,20.75,20.68,20.75,418700.0
2007-02-16 09:30:00,20.6,20.7,20.59,20.61,663100.0,20.6,20.7,20.59,20.61,663100.0
2007-02-16 10:00:00,20.61,20.72,20.6,20.68,164000.0,20.61,20.72,20.6,20.68,164000.0
2007-02-16 10:30:00,20.68,20.68,20.62,20.63,167100.0,20.68,20.68,20.62,20.63,167100.0
2007-02-16 11:00:00,20.64,20.65,20.62,20.62,226300.0,20.64,20.65,20.62,20.62,226300.0
2007-02-16 11:30:00,20.61,20.64,20.61,20.63,85300.0,20.61,20.64,20.61,20.63,85300.0
2007-02-16 12:00:00,20.63,20.64,20.62,20.62,151200.0,20.63,20.64,20.62,20.62,151200.0
2007-02-16 12:30:00,20.62,20.63,20.61,20.62,130500.0,20.62,20.63,20.61,20.62,130500.0
2007-02-16 13:00:00,20.62,20.63,20.61,20.62,83000.0,20.62,20.63,20.61,20.62,83000.0
2007-02-16 13:30:00,20.62,20.72,20.62,20.65,191200.0,20.62,20.72,20.62,20.65,191200.0
2007-02-16 14:00:00,20.65,20.69,20.61,20.61,180100.0,20.65,20.69,20.61,20.61,180100.0
2007-02-16 14:30:00,20.61,20.74,20.61,20.73,165800.0,20.61,20.74,20.61,20.73,165800.0
2007-02-16 15:00:00,20.73,20.74,20.67,20.7,176800.0,20.73,20.74,20.67,20.7,176800.0
2007-02-16 15:30:00,20.7,20.71,20.62,20.62,454000.0,20.7,20.71,20.62,20.62,454000.0
2007-02-20 09:30:00,20.41,20.53,20.34,20.49,292300.0,20.41,20.53,20.34,20.49,292300.0
2007-02-20 10:00:00,20.49,20.59,20.45,20.56,202400.0,20.49,20.59,20.45,20.56,202400.0
2007-02-20 10:30:00,20.55,20.59,20.47,20.55,169500.0,20.55,20.59,20.47,20.55,169500.0
2007-02-20 11:00:00,20.55,20.74,20.55,20.66,254300.0,20.55,20.74,20.55,20.66,254300.0
2007-02-20 11:30:00,20.67,20.74,20.66,20.73,294400.0,20.67,20.74,20.66,20.73,294400.0
2007-02-20 12:00:00,20.73,20.83,20.72,20.81,221900.0,20.73,20.83,20.72,20.81,221900.0
2007-02-20 12:30:00,20.81,20.9,20.8,20.88,353600.0,20.81,20.9,20.8,20.88,353600.0
2007-02-20 13:00:00,20.89,20.9,20.78,20.78,177800.0,20.89,20.9,20.78,20.78,177800.0
2007-02-20 13:30:00,20.78,20.83,20.75,20.82,152400.0,20.78,20.83,20.75,20.82,152400.0
2007-02-20 14:00:00,20.82,20.89,20.81,20.87,287100.0,20.82,20.89,20.81,20.87,287100.0
2007-02-20 14:30:00,20.86,20.95,20.85,20.94,308900.0,20.86,20.95,20.85,20.94,308900.0
2007-02-20 15:00:00,20.94,20.99,20.93,20.99,329900.0,20.94,20.99,20.93,20.99,329900.0
2007-02-20 15:30:00,20.99,21.0,20.91,20.95,732400.0,20.99,21.0,20.91,20.95,732400.0
2007-02-21 09:30:00,20.88,21.0,20.88,20.97,149800.0,20.88,21.0,20.88,20.97,149800.0
2007-02-21 10:00:00,20.97,21.05,20.97,21.03,388700.0,20.97,21.05,20.97,21.03,388700.0
2007-02-21 10:30:00,21.03,21.11,20.98,21.09,273300.0,21.03,21.11,20.98,21.09,273300.0
2007-02-21 11:00:00,21.09,21.18,21.09,21.15,295700.0,21.09,21.18,21.09,21.15,295700.0
2007-02-21 11:30:00,21.14,21.18,21.11,21.12,163600.0,21.14,21.18,21.11,21.12,163600.0
2007-02-21 12:00:00,21.11,21.12,21.05,21.09,169800.0,21.11,21.12,21.05,21.09,169800.0
2007-02-21 12:30:00,21.09,21.11,21.06,21.09,126300.0,21.09,21.11,21.06,21.09,126300.0
2007-02-21 13:00:00,21.09,21.23,21.09,21.22,278000.0,21.09,21.23,21.09,21.22,278000.0
2007-02-21 13:30:00,21.22,21.23,21.17,21.17,267900.0,21.22,21.23,21.17,21.17,267900.0
2007-02-21 14:00:00,21.16,21.2,21.14,21.19,218400.0,21.16,21.2,21.14,21.19,218400.0
2007-02-21 14:30:00,21.2,21.2,21.15,21.15,178500.0,21.2,21.2,21.15,21.15,178500.0
2007-02-21 15:00:00,21.15,21.16,21.08,21.11,362400.0,21.15,21.16,21.08,21.11,362400.0
2007-02-21 15:30:00,21.12,21.2,21.1,21.17,681700.0,21.12,21.2,21.1,21.17,681700.0
2007-02-22 09:30:00,21.11,21.2,21.1,21.17,308600.0,21.11,21.2,21.1,21.17,308600.0
2007-02-22 10:00:00,21.17,21.19,21.14,21.15,219500.0,21.17,21.19,21.14,21.15,219500.0
2007-02-22 10:30:00,21.15,21.18,21.06,21.11,354500.0,21.15,21.18,21.06,21.11,354500.0
2007-02-22 11:00:00,21.1,21.16,21.1,21.13,272400.0,21.1,21.16,21.1,21.13,272400.0
2007-02-22 11:30:00,21.13,21.18,21.12,21.17,133500.0,21.13,21.18,21.12,21.17,133500.0
2007-02-22 12:00:00,21.16,21.19,21.14,21.14,236200.0,21.16,21.19,21.14,21.14,236200.0
2007-02-22 12:30:00,21.14,21.15,21.12,21.12,121100.0,21.14,21.15,21.12,21.12,121100.0
2007-02-22 13:00:00,21.12,21.14,21.1,21.11,320100.0,21.12,21.14,21.1,21.11,320100.0
2007-02-22 13:30:00,21.11,21.16,21.11,21.12,315400.0,21.11,21.16,21.11,21.12,315400.0
2007-02-22 14:00:00,21.12,21.14,21.11,21.12,317800.0,21.12,21.14,21.11,21.12,317800.0
2007-02-22 14:30:00,21.12,21.14,21.09,21.09,502600.0,21.12,21.14,21.09,21.09,502600.0
2007-02-22 15:00:00,21.1,21.11,21.08,21.09,515300.0,21.1,21.11,21.08,21.09,515300.0
2007-02-22 15:30:00,21.09,21.1,21.04,21.08,862000.0,21.09,21.1,21.04,21.08,862000.0
2007-02-23 09:30:00,21.13,21.13,20.92,21.0,215100.0,21.13,21.13,20.92,21.0,215100.0
2007-02-23 10:00:00,21.0,21.03,20.97,20.98,276600.0,21.0,21.03,20.97,20.98,276600.0
2007-02-23 10:30:00,20.98,20.99,20.95,20.99,197100.0,20.98,20.99,20.95,20.99,197100.0
2007-02-23 11:00:00,20.99,21.03,20.99,21.0,144200.0,20.99,21.03,20.99,21.0,144200.0
2007-02-23 11:30:00,21.0,21.01,20.99,21.0,81500.0,21.0,21.01,20.99,21.0,81500.0
2007-02-23 12:00:00,21.0,21.0,20.93,20.99,169300.0,21.0,21.0,20.93,20.99,169300.0
2007-02-23 12:30:00,20.99,21.0,20.98,20.99,106700.0,20.99,21.0,20.98,20.99,106700.0
2007-02-23 13:00:00,20.99,21.0,20.95,20.99,78900.0,20.99,21.0,20.95,20.99,78900.0
2007-02-23 13:30:00,20.99,21.04,20.98,21.03,138200.0,20.99,21.04,20.98,21.03,138200.0
2007-02-23 14:00:00,21.02,21.04,21.01,21.02,113600.0,21.02,21.04,21.01,21.02,113600.0
2007-02-23 14:30:00,21.02,21.07,21.01,21.01,133800.0,21.02,21.07,21.01,21.01,133800.0
2007-02-23 15:00:00,21.02,21.02,20.99,20.99,277500.0,21.02,21.02,20.99,20.99,277500.0
2007-02-23 15:30:00,21.0,21.03,20.98,20.98,639900.0,21.0,21.03,20.98,20.98,639900.0
2007-02-26 09:30:00,20.9,21.0,20.83,20.89,289100.0,20.9,21.0,20.83,20.89,289100.0
2007-02-26 10:00:00,20.88,20.99,20.88,20.89,181100.0,20.88,20.99,20.88,20.89,181100.0
2007-02-26 10:30:00,20.88,20.95,20.87,20.88,127400.0,20.88,20.95,20.87,20.88,127400.0
2007-02-26 11:00:00,20.89,20.91,20.81,20.83,141700.0,20.89,20.91,20.81,20.83,141700.0
2007-02-26 11:30:00,20.82,20.83,20.78,20.79,221100.0,20.82,20.83,20.78,20.79,221100.0
2007-02-26 12:00:00,20.78,20.79,20.77,20.77,285300.0,20.78,20.79,20.77,20.77,285300.0
2007-02-26 12:30:00,20.77,20.78,20.61,20.64,663800.0,20.77,20.78,20.61,20.64,663800.0
2007-02-26 13:00:00,20.63,20.7,20.62,20.7,159400.0,20.63,20.7,20.62,20.7,159400.0
2007-02-26 13:30:00,20.69,20.7,20.65,20.7,145700.0,20.69,20.7,20.65,20.7,145700.0
2007-02-26 14:00:00,20.7,20.72,20.69,20.72,1018800.0,20.7,20.72,20.69,20.72,1018800.0
2007-02-26 14:30:00,20.72,20.73,20.7,20.72,296000.0,20.72,20.73,20.7,20.72,296000.0
2007-02-26 15:00:00,20.72,20.73,20.66,20.66,280100.0,20.72,20.73,20.66,20.66,280100.0
2007-02-26 15:30:00,20.67,20.72,20.66,20.71,988300.0,20.67,20.72,20.66,20.71,988300.0
2007-02-27 09:30:00,20.43,20.5,20.14,20.25,676600.0,20.43,20.5,20.14,20.25,676600.0
2007-02-27 10:00:00,20.26,20.35,20.24,20.31,456600.0,20.26,20.35,20.24,20.31,456600.0
2007-02-27 10:30:00,20.31,20.37,20.31,20.32,175700.0,20.31,20.37,20.31,20.32,175700.0
2007-02-27 11:00:00,20.32,20.32,20.22,20.29,471900.0,20.32,20.32,20.22,20.29,471900.0
2007-02-27 11:30:00,20.29,20.4,20.28,20.28,156300.0,20.29,20.4,20.28,20.28,156300.0
2007-02-27 12:00:00,20.28,20.33,20.23,20.27,226000.0,20.28,20.33,20.23,20.27,226000.0
2007-02-27 12:30:00,20.27,20.37,20.27,20.31,104500.0,20.27,20.37,20.27,20.31,104500.0
2007-02-27 13:00:00,20.31,20.31,20.22,20.22,294600.0,20.31,20.31,20.22,20.22,294600.0
2007-02-27 13:30:00,20.23,20.27,20.21,20.21,253200.0,20.23,20.27,20.21,20.21,253200.0
2007-02-27 14:00:00,20.21,20.22,20.01,20.02,298000.0,20.21,20.22,20.01,20.02,298000.0
2007-02-27 14:30:00,20.03,20.25,20.02,20.11,310600.0,20.03,20.25,20.02,20.11,310600.0
2007-02-27 15:00:00,20.11,20.34,20.05,20.24,451600.0,20.11,20.34,20.05,20.24,451600.0
2007-02-27 15:30:00,20.24,20.53,20.08,20.08,1845500.0,20.24,20.53,20.08,20.08,1845500.0
2007-02-28 09:30:00,19.85,20.09,19.71,19.99,432200.0,19.85,20.09,19.71,19.99,432200.0
2007-02-28 10:00:00,19.99,20.17,19.87,20.14,240200.0,19.99,20.17,19.87,20.14,240200.0
2007-02-28 10:30:00,20.14,20.25,20.09,20.16,183900.0,20.14,20.25,20.09,20.16,183900.0
2007-02-28 11:00:00,20.17,20.17,20.01,20.03,177500.0,20.17,20.17,20.01,20.03,177500.0
2007-02-28 11:30:00,20.03,20.07,20.0,20.01,157100.0,20.03,20.07,20.0,20.01,157100.0
2007-02-28 12:00:00,20.01,20.09,20.0,20.09,136500.0,20.01,20.09,20.0,20.09,136500.0
2007-02-28 12:30:00,20.09,20.11,20.06,20.06,109100.0,20.09,20.11,20.06,20.06,109100.0
2007-02-28 13:00:00,20.06,20.09,20.03,20.08,199500.0,20.06,20.09,20.03,20.08,199500.0
2007-02-28 13:30:00,20.08,20.08,20.0,20.03,97500.0,20.08,20.08,20.0,20.03,97500.0
2007-02-28 14:00:00,20.03,20.04,20.0,20.02,172000.0,20.03,20.04,20.0,20.02,172000.0
2007-02-28 14:30:00,20.02,20.06,20.01,20.04,117500.0,20.02,20.06,20.01,20.04,117500.0
2007-02-28 15:00:00,20.04,20.14,20.03,20.12,160900.0,20.04,20.14,20.03,20.12,160900.0
2007-02-28 15:30:00,20.12,20.12,19.92,19.94,375200.0,20.12,20.12,19.92,19.94,375200.0
2007-03-01 09:30:00,19.47,19.9,19.26,19.78,346900.0,19.47,19.9,19.26,19.78,346900.0
2007-03-01 10:00:00,19.77,19.98,19.75,19.88,330100.0,19.77,19.98,19.75,19.88,330100.0
2007-03-01 10:30:00,19.86,19.89,19.8,19.86,340600.0,19.86,19.89,19.8,19.86,340600.0
2007-03-01 11:00:00,19.86,20.04,19.85,20.02,271300.0,19.86,20.04,19.85,20.02,271300.0
2007-03-01 11:30:00,20.03,20.06,19.87,19.88,121100.0,20.03,20.06,19.87,19.88,121100.0
2007-03-01 12:00:00,19.89,19.95,19.85,19.87,111100.0,19.89,19.95,19.85,19.87,111100.0
2007-03-01 12:30:00,19.88,19.96,19.87,19.95,104300.0,19.88,19.96,19.87,19.95,104300.0
2007-03-01 13:00:00,19.95,20.02,19.9,19.91,124800.0,19.95,20.02,19.9,19.91,124800.0
2007-03-01 13:30:00,19.91,19.93,19.89,19.93,66600.0,19.91,19.93,19.89,19.93,66600.0
2007-03-01 14:00:00,19.93,20.05,19.93,19.96,183100.0,19.93,20.05,19.93,19.96,183100.0
2007-03-01 14:30:00,19.95,20.1,19.95,20.07,115300.0,19.95,20.1,19.95,20.07,115300.0
2007-03-01 15:00:00,20.08,20.09,19.9,19.92,259900.0,20.08,20.09,19.9,19.92,259900.0
2007-03-01 15:30:00,19.91,20.01,19.91,20.0,776400.0,19.91,20.01,19.91,20.0,776400.0
2007-03-02 09:30:00,19.91,19.95,19.72,19.78,156200.0,19.91,19.95,19.72,19.78,156200.0
2007-03-02 10:00:00,19.78,19.89,19.75,19.8,155100.0,19.78,19.89,19.75,19.8,155100.0
2007-03-02 10:30:00,19.81,19.94,19.77,19.88,227600.0,19.81,19.94,19.77,19.88,227600.0
2007-03-02 11:00:00,19.88,19.89,19.8,19.81,118800.0,19.88,19.89,19.8,19.81,118800.0
2007-03-02 11:30:00,19.8,19.81,19.74,19.75,111300.0,19.8,19.81,19.74,19.75,111300.0
2007-03-02 12:00:00,19.75,19.78,19.64,19.64,125800.0,19.75,19.78,19.64,19.64,125800.0
2007-03-02 12:30:00,19.64,19.85,19.6,19.81,231400.0,19.64,19.85,19.6,19.81,231400.0
2007-03-02 13:00:00,19.81,19.83,19.73,19.81,175100.0,19.81,19.83,19.73,19.81,175100.0
2007-03-02 13:30:00,19.81,19.82,19.69,19.72,138100.0,19.81,19.82,19.69,19.72,138100.0
2007-03-02 14:00:00,19.73,19.77,19.71,19.75,107300.0,19.73,19.77,19.71,19.75,107300.0
2007-03-02 14:30:00,19.75,19.8,19.59,19.65,457000.0,19.75,19.8,19.59,19.65,457000.0
2007-03-02 15:00:00,19.65,19.7,19.63,19.7,167600.0,19.65,19.7,19.63,19.7,167600.0
2007-03-02 15:30:00,19.7,19.75,19.6,19.66,444100.0,19.7,19.75,19.6,19.66,444100.0
2007-03-05 09:30:00,19.6,19.66,19.45,19.62,260100.0,19.6,19.66,19.45,19.62,260100.0
2007-03-05 10:00:00,19.62,19.71,19.52,19.62,184500.0,19.62,19.71,19.52,19.62,184500.0
2007-03-05 10:30:00,19.62,19.63,19.51,19.59,231700.0,19.62,19.63,19.51,19.59,231700.0
2007-03-05 11:00:00,19.58,19.67,19.56,19.64,152200.0,19.58,19.67,19.56,19.64,152200.0
2007-03-05 11:30:00,19.63,19.66,19.51,19.55,128400.0,19.63,19.66,19.51,19.55,128400.0
2007-03-05 12:00:00,19.54,19.63,19.51,19.62,110700.0,19.54,19.63,19.51,19.62,110700.0
2007-03-05 12:30:00,19.62,19.65,19.55,19.56,123200.0,19.62,19.65,19.55,19.56,123200.0
2007-03-05 13:00:00,19.57,19.62,19.57,19.61,314900.0,19.57,19.62,19.57,19.61,314900.0
2007-03-05 13:30:00,19.61,19.71,19.6,19.7,176800.0,19.61,19.71,19.6,19.7,176800.0
2007-03-05 14:00:00,19.7,19.75,19.6,19.62,118700.0,19.7,19.75,19.6,19.62,118700.0
2007-03-05 14:30:00,19.62,19.64,19.61,19.61,97500.0,19.62,19.64,19.61,19.61,97500.0
2007-03-05 15:00:00,19.62,19.65,19.59,19.65,302600.0,19.62,19.65,19.59,19.65,302600.0
2007-03-05 15:30:00,19.65,19.65,19.59,19.6,495100.0,19.65,19.65,19.59,19.6,495100.0
2007-03-06 09:30:00,19.61,19.75,19.56,19.57,327600.0,19.61,19.75,19.56,19.57,327600.0
2007-03-06 10:00:00,19.57,19.6,19.47,19.59,192900.0,19.57,19.6,19.47,19.59,192900.0
2007-03-06 10:30:00,19.58,19.69,19.58,19.63,321800.0,19.58,19.69,19.58,19.63,321800.0
2007-03-06 11:00:00,19.63,19.68,19.6,19.66,166200.0,19.63,19.68,19.6,19.66,166200.0
2007-03-06 11:30:00,19.67,19.7,19.61,19.7,202000.0,19.67,19.7,19.61,19.7,202000.0
2007-03-06 12:00:00,19.7,19.81,19.66,19.8,551900.0,19.7,19.81,19.66,19.8,551900.0
2007-03-06 12:30:00,19.8,19.84,19.78,19.8,140400.0,19.8,19.84,19.78,19.8,140400.0
2007-03-06 13:00:00,19.8,19.9,19.8,19.89,172300.0,19.8,19.9,19.8,19.89,172300.0
2007-03-06 13:30:00,19.89,19.95,19.88,19.91,196200.0,19.89,19.95,19.88,19.91,196200.0
2007-03-06 14:00:00,19.91,19.91,19.84,19.85,128700.0,19.91,19.91,19.84,19.85,128700.0
2007-03-06 14:30:00,19.85,19.91,19.85,19.86,463200.0,19.85,19.91,19.85,19.86,463200.0
2007-03-06 15:00:00,19.87,19.96,19.87,19.92,489000.0,19.87,19.96,19.87,19.92,489000.0
2007-03-06 15:30:00,19.93,19.95,19.87,19.87,430400.0,19.93,19.95,19.87,19.87,430400.0
2007-03-07 09:30:00,19.85,19.91,19.56,19.66,234300.0,19.85,19.91,19.56,19.66,234300.0
2007-03-07 10:00:00,19.67,19.7,19.6,19.66,287000.0,19.67,19.7,19.6,19.66,287000.0
2007-03-07 10:30:00,19.66,19.72,19.59,19.59,105100.0,19.66,19.72,19.59,19.59,105100.0
2007-03-07 11:00:00,19.59,19.65,19.54,19.59,666700.0,19.59,19.65,19.54,19.59,666700.0
2007-03-07 11:30:00,19.58,19.62,19.53,19.61,199100.0,19.58,19.62,19.53,19.61,199100.0
2007-03-07 12:00:00,19.62,19.71,19.6,19.7,75800.0,19.62,19.71,19.6,19.7,75800.0
2007-03-07 12:30:00,19.7,19.72,19.55,19.67,172500.0,19.7,19.72,19.55,19.67,172500.0
2007-03-07 13:00:00,19.67,19.74,19.62,19.74,98800.0,19.67,19.74,19.62,19.74,98800.0
2007-03-07 13:30:00,19.74,19.77,19.72,19.74,179200.0,19.74,19.77,19.72,19.74,179200.0
2007-03-07 14:00:00,19.74,19.76,19.66,19.71,175500.0,19.74,19.76,19.66,19.71,175500.0
2007-03-07 14:30:00,19.72,19.72,19.6,19.61,346700.0,19.72,19.72,19.6,19.61,346700.0
2007-03-07 15:00:00,19.62,19.7,19.61,19.65,270100.0,19.62,19.7,19.61,19.65,270100.0
2007-03-07 15:30:00,19.65,19.69,19.62,19.65,293300.0,19.65,19.69,19.62,19.65,293300.0
2007-03-08 09:30:00,19.73,19.99,19.71,19.78,271900.0,19.73,19.99,19.71,19.78,271900.0
2007-03-08 10:00:00,19.77,19.88,19.75,19.81,139200.0,19.77,19.88,19.75,19.81,139200.0
2007-03-08 10:30:00,19.81,19.9,19.79,19.85,168700.0,19.81,19.9,19.79,19.85,168700.0
2007-03-08 11:00:00,19.85,19.87,19.83,19.87,109100.0,19.85,19.87,19.83,19.87,109100.0
2007-03-08 11:30:00,19.87,19.95,19.86,19.93,128200.0,19.87,19.95,19.86,19.93,128200.0
2007-03-08 12:00:00,19.93,19.96,19.93,19.93,89900.0,19.93,19.96,19.93,19.93,89900.0
2007-03-08 12:30:00,19.93,19.97,19.92,19.97,204900.0,19.93,19.97,19.92,19.97,204900.0
2007-03-08 13:00:00,19.97,19.97,19.93,19.93,202200.0,19.97,19.97,19.93,19.93,202200.0
2007-03-08 13:30:00,19.93,20.02,19.93,20.0,332900.0,19.93,20.02,19.93,20.0,332900.0
2007-03-08 14:00:00,20.0,20.09,19.98,20.08,709900.0,20.0,20.09,19.98,20.08,709900.0
2007-03-08 14:30:00,20.08,20.08,19.96,20.02,372100.0,20.08,20.08,19.96,20.02,372100.0
2007-03-08 15:00:00,20.02,20.1,20.01,20.1,304600.0,20.02,20.1,20.01,20.1,304600.0
2007-03-08 15:30:00,20.1,20.15,20.03,20.03,776200.0,20.1,20.15,20.03,20.03,776200.0
2007-03-09 09:30:00,20.25,20.41,20.22,20.4,377900.0,20.25,20.41,20.22,20.4,377900.0
2007-03-09 10:00:00,20.39,20.43,20.33,20.43,537000.0,20.39,20.43,20.33,20.43,537000.0
2007-03-09 10:30:00,20.43,20.48,20.36,20.46,246100.0,20.43,20.48,20.36,20.46,246100.0
2007-03-09 11:00:00,20.46,20.47,20.31,20.38,265700.0,20.46,20.47,20.31,20.38,265700.0
2007-03-09 11:30:00,20.38,20.46,20.34,20.38,431600.0,20.38,20.46,20.34,20.38,431600.0
2007-03-09 12:00:00,20.38,20.45,20.37,20.43,186500.0,20.38,20.45,20.37,20.43,186500.0
2007-03-09 12:30:00,20.43,20.49,20.35,20.45,308200.0,20.43,20.49,20.35,20.45,308200.0
2007-03-09 13:00:00,20.45,20.47,20.45,20.45,195900.0,20.45,20.47,20.45,20.45,195900.0
2007-03-09 13:30:00,20.45,20.46,20.35,20.35,288000.0,20.45,20.46,20.35,20.35,288000.0
2007-03-09 14:00:00,20.35,20.39,20.27,20.37,204900.0,20.35,20.39,20.27,20.37,204900.0
2007-03-09 14:30:00,20.37,20.41,20.33,20.4,281200.0,20.37,20.41,20.33,20.4,281200.0
2007-03-09 15:00:00,20.41,20.47,20.39,20.47,235000.0,20.41,20.47,20.39,20.47,235000.0
2007-03-09 15:30:00,20.47,20.49,20.4,20.44,510700.0,20.47,20.49,20.4,20.44,510700.0
2007-03-12 09:30:00,20.35,20.5,20.26,20.39,162300.0,20.35,20.5,20.26,20.39,162300.0
2007-03-12 10:00:00,20.39,20.47,20.36,20.43,201500.0,20.39,20.47,20.36,20.43,201500.0
2007-03-12 10:30:00,20.42,20.47,20.35,20.41,116700.0,20.42,20.47,20.35,20.41,116700.0
2007-03-12 11:00:00,20.47,20.49,20.36,20.37,143600.0,20.47,20.49,20.36,20.37,143600.0
2007-03-12 11:30:00,20.36,20.37,20.33,20.33,83900.0,20.36,20.37,20.33,20.33,83900.0
2007-03-12 12:00:00,20.34,20.34,20.26,20.27,243600.0,20.34,20.34,20.26,20.27,243600.0
2007-03-12 12:30:00,20.26,20.31,20.24,20.3,163500.0,20.26,20.31,20.24,20.3,163500.0
2007-03-12 13:00:00,20.3,20.31,20.26,20.26,143100.0,20.3,20.31,20.26,20.26,143100.0
2007-03-12 13:30:00,20.27,20.31,20.25,20.3,127200.0,20.27,20.31,20.25,20.3,127200.0
2007-03-12 14:00:00,20.3,20.33,20.27,20.29,191600.0,20.3,20.33,20.27,20.29,191600.0
2007-03-12 14:30:00,20.3,20.33,20.29,20.31,185100.0,20.3,20.33,20.29,20.31,185100.0
2007-03-12 15:00:00,20.3,20.36,20.29,20.36,157100.0,20.3,20.36,20.29,20.36,157100.0
2007-03-12 15:30:00,20.35,20.36,20.3,20.31,319900.0,20.35,20.36,20.3,20.31,319900.0
2007-03-13 09:30:00,20.2,20.29,20.01,20.19,186700.0,20.2,20.29,20.01,20.19,186700.0
2007-03-13 10:00:00,20.18,20.32,20.15,20.31,210800.0,20.18,20.32,20.15,20.31,210800.0
2007-03-13 10:30:00,20.31,20.42,20.29,20.4,129000.0,20.31,20.42,20.29,20.4,129000.0
2007-03-13 11:00:00,20.4,20.43,20.35,20.35,222000.0,20.4,20.43,20.35,20.35,222000.0
2007-03-13 11:30:00,20.35,20.41,20.35,20.36,115100.0,20.35,20.41,20.35,20.36,115100.0
2007-03-13 12:00:00,20.36,20.37,20.2,20.23,239700.0,20.36,20.37,20.2,20.23,239700.0
2007-03-13 12:30:00,20.22,20.29,20.17,20.27,208700.0,20.22,20.29,20.17,20.27,208700.0
2007-03-13 13:00:00,20.27,20.34,20.27,20.33,150600.0,20.27,20.34,20.27,20.33,150600.0
2007-03-13 13:30:00,20.33,20.4,20.31,20.37,424100.0,20.33,20.4,20.31,20.37,424100.0
2007-03-13 14:00:00,20.37,20.39,20.34,20.36,424100.0,20.37,20.39,20.34,20.36,424100.0
2007-03-13 14:30:00,20.36,20.4,20.27,20.28,238800.0,20.36,20.4,20.27,20.28,238800.0
2007-03-13 15:00:00,20.27,20.3,20.21,20.26,189300.0,20.27,20.3,20.21,20.26,189300.0
2007-03-13 15:30:00,20.25,20.3,20.09,20.1,345400.0,20.25,20.3,20.09,20.1,345400.0
2007-03-14 09:30:00,20.05,20.26,20.05,20.12,153400.0,20.05,20.26,20.05,20.12,153400.0
2007-03-14 10:00:00,20.12,20.19,20.05,20.13,131000.0,20.12,20.19,20.05,20.13,131000.0
2007-03-14 10:30:00,20.13,20.24,20.08,20.15,137200.0,20.13,20.24,20.08,20.15,137200.0
2007-03-14 11:00:00,20.15,20.2,20.13,20.17,148300.0,20.15,20.2,20.13,20.17,148300.0
2007-03-14 11:30:00,20.16,20.17,20.07,20.1,108300.0,20.16,20.17,20.07,20.1,108300.0
2007-03-14 12:00:00,20.11,20.11,19.95,19.98,152700.0,20.11,20.11,19.95,19.98,152700.0
2007-03-14 12:30:00,19.99,20.02,19.94,19.99,164100.0,19.99,20.02,19.94,19.99,164100.0
2007-03-14 13:00:00,19.98,20.18,19.95,20.13,245800.0,19.98,20.18,19.95,20.13,245800.0
2007-03-14 13:30:00,20.14,20.21,20.04,20.07,114800.0,20.14,20.21,20.04,20.07,114800.0
2007-03-14 14:00:00,20.07,20.16,20.03,20.13,108300.0,20.07,20.16,20.03,20.13,108300.0
2007-03-14 14:30:00,20.13,20.25,20.05,20.17,135700.0,20.13,20.25,20.05,20.17,135700.0
2007-03-14 15:00:00,20.18,20.22,20.08,20.2,219800.0,20.18,20.22,20.08,20.2,219800.0
2007-03-14 15:30:00,20.2,20.29,20.17,20.27,348800.0,20.2,20.29,20.17,20.27,348800.0
2007-03-15 09:30:00,20.29,20.29,20.16,20.28,112800.0,20.29,20.29,20.16,20.28,112800.0
2007-03-15 10:00:00,20.28,20.3,20.24,20.28,93400.0,20.28,20.3,20.24,20.28,93400.0
2007-03-15 10:30:00,20.28,20.28,20.18,20.22,118700.0,20.28,20.28,20.18,20.22,118700.0
2007-03-15 11:00:00,20.21,20.3,20.14,20.2,167100.0,20.21,20.3,20.14,20.2,167100.0
2007-03-15 11:30:00,20.2,20.3,20.12,20.26,222800.0,20.2,20.3,20.12,20.26,222800.0
2007-03-15 12:00:00,20.25,20.34,20.23,20.25,257700.0,20.25,20.34,20.23,20.25,257700.0
2007-03-15 12:30:00,20.25,20.27,20.24,20.25,85400.0,20.25,20.27,20.24,20.25,85400.0
2007-03-15 13:00:00,20.26,20.26,20.24,20.24,49400.0,20.26,20.26,20.24,20.24,49400.0
2007-03-15 13:30:00,20.24,20.27,20.2,20.24,154200.0,20.24,20.27,20.2,20.24,154200.0
2007-03-15 14:00:00,20.25,20.29,20.24,20.25,84000.0,20.25,20.29,20.24,20.25,84000.0
2007-03-15 14:30:00,20.26,20.29,20.24,20.28,66800.0,20.26,20.29,20.24,20.28,66800.0
2007-03-15 15:00:00,20.27,20.3,20.24,20.27,180900.0,20.27,20.3,20.24,20.27,180900.0
2007-03-15 15:30:00,20.27,20.31,20.26,20.27,299400.0,20.27,20.31,20.26,20.27,299400.0
2007-03-16 09:30:00,20.19,20.37,20.06,20.33,1605900.0,20.19,20.37,20.06,20.33,1605900.0
2007-03-16 10:00:00,20.33,20.35,20.28,20.3,151400.0,20.33,20.35,20.28,20.3,151400.0
2007-03-16 10:30:00,20.29,20.3,20.16,20.2,268500.0,20.29,20.3,20.16,20.2,268500.0
2007-03-16 11:00:00,20.2,20.26,20.12,20.17,162400.0,20.2,20.26,20.12,20.17,162400.0
2007-03-16 11:30:00,20.18,20.29,20.18,20.29,227000.0,20.18,20.29,20.18,20.29,227000.0
2007-03-16 12:00:00,20.29,20.38,20.29,20.37,89600.0,20.29,20.38,20.29,20.37,89600.0
2007-03-16 12:30:00,20.37,20.39,20.2,20.39,111000.0,20.37,20.39,20.2,20.39,111000.0
2007-03-16 13:00:00,20.38,20.4,20.3,20.31,165200.0,20.38,20.4,20.3,20.31,165200.0
2007-03-16 13:30:00,20.32,20.36,20.29,20.3,104600.0,20.32,20.36,20.29,20.3,104600.0
2007-03-16 14:00:00,20.3,20.32,20.24,20.28,153900.0,20.3,20.32,20.24,20.28,153900.0
2007-03-16 14:30:00,20.29,20.36,20.28,20.35,134300.0,20.29,20.36,20.28,20.35,134300.0
2007-03-16 15:00:00,20.34,20.35,20.32,20.35,116100.0,20.34,20.35,20.32,20.35,116100.0
2007-03-16 15:30:00,20.35,20.42,20.34,20.37,252100.0,20.35,20.42,20.34,20.37,252100.0
2007-03-19 09:30:00,20.48,20.5,20.45,20.48,262800.0,20.48,20.5,20.45,20.48,262800.0
2007-03-19 10:00:00,20.49,20.49,20.45,20.47,56400.0,20.49,20.49,20.45,20.47,56400.0
2007-03-19 10:30:00,20.48,20.5,20.47,20.5,146200.0,20.48,20.5,20.47,20.5,146200.0
2007-03-19 11:00:00,20.49,20.58,20.49,20.57,142600.0,20.49,20.58,20.49,20.57,142600.0
2007-03-19 11:30:00,20.57,20.69,20.56,20.68,144600.0,20.57,20.69,20.56,20.68,144600.0
2007-03-19 12:00:00,20.68,20.73,20.67,20.67,226200.0,20.68,20.73,20.67,20.67,226200.0
2007-03-19 12:30:00,20.67,20.69,20.64,20.68,177100.0,20.67,20.69,20.64,20.68,177100.0
2007-03-19 13:00:00,20.68,20.7,20.65,20.69,320000.0,20.68,20.7,20.65,20.69,320000.0
2007-03-19 13:30:00,20.69,20.71,20.68,20.7,72200.0,20.69,20.71,20.68,20.7,72200.0
2007-03-19 14:00:00,20.71,20.73,20.7,20.73,515800.0,20.71,20.73,20.7,20.73,515800.0
2007-03-19 14:30:00,20.73,20.74,20.67,20.67,180100.0,20.73,20.74,20.67,20.67,180100.0
2007-03-19 15:00:00,20.67,20.7,20.51,20.51,718500.0,20.67,20.7,20.51,20.51,718500.0
2007-03-19 15:30:00,20.52,20.56,20.49,20.56,657600.0,20.52,20.56,20.49,20.56,657600.0
2007-03-20 09:30:00,20.6,20.62,20.48,20.55,112100.0,20.6,20.62,20.48,20.55,112100.0
2007-03-20 10:00:00,20.55,20.69,20.54,20.67,107200.0,20.55,20.69,20.54,20.67,107200.0
2007-03-20 10:30:00,20.68,20.7,20.61,20.69,148100.0,20.68,20.7,20.61,20.69,148100.0
2007-03-20 11:00:00,20.69,20.74,20.68,20.74,64300.0,20.69,20.74,20.68,20.74,64300.0
2007-03-20 11:30:00,20.74,20.75,20.71,20.74,178800.0,20.74,20.75,20.71,20.74,178800.0
2007-03-20 12:00:00,20.75,20.77,20.69,20.69,120800.0,20.75,20.77,20.69,20.69,120800.0
2007-03-20 12:30:00,20.69,20.7,20.64,20.65,58100.0,20.69,20.7,20.64,20.65,58100.0
2007-03-20 13:00:00,20.64,20.68,20.64,20.64,114800.0,20.64,20.68,20.64,20.64,114800.0
2007-03-20 13:30:00,20.65,20.68,20.64,20.66,91600.0,20.65,20.68,20.64,20.66,91600.0
2007-03-20 14:00:00,20.66,20.68,20.63,20.67,136400.0,20.66,20.68,20.63,20.67,136400.0
2007-03-20 14:30:00,20.67,20.69,20.67,20.67,93800.0,20.67,20.69,20.67,20.67,93800.0
2007-03-20 15:00:00,20.67,20.68,20.64,20.65,274900.0,20.67,20.68,20.64,20.65,274900.0
2007-03-20 15:30:00,20.64,20.68,20.63,20.65,310300.0,20.64,20.68,20.63,20.65,310300.0
2007-03-21 09:30:00,20.79,20.79,20.63,20.66,116100.0,20.79,20.79,20.63,20.66,116100.0
2007-03-21 10:00:00,20.66,20.79,20.62,20.75,259400.0,20.66,20.79,20.62,20.75,259400.0
2007-03-21 10:30:00,20.74,20.8,20.73,20.79,160200.0,20.74,20.8,20.73,20.79,160200.0
2007-03-21 11:00:00,20.78,20.84,20.78,20.83,212700.0,20.78,20.84,20.78,20.83,212700.0
2007-03-21 11:30:00,20.82,20.9,20.82,20.86,376100.0,20.82,20.9,20.82,20.86,376100.0
2007-03-21 12:00:00,20.87,20.9,20.83,20.89,326500.0,20.87,20.9,20.83,20.89,326500.0
2007-03-21 12:30:00,20.89,20.91,20.88,20.88,222900.0,20.89,20.91,20.88,20.88,222900.0
2007-03-21 13:00:00,20.88,20.97,20.88,20.94,209800.0,20.88,20.97,20.88,20.94,209800.0
2007-03-21 13:30:00,20.94,20.99,20.92,20.96,381100.0,20.94,20.99,20.92,20.96,381100.0
2007-03-21 14:00:00,20.95,21.0,20.9,20.98,372700.0,20.95,21.0,20.9,20.98,372700.0
2007-03-21 14:30:00,20.98,21.1,20.95,21.1,537900.0,20.98,21.1,20.95,21.1,537900.0
2007-03-21 15:00:00,21.1,21.13,21.05,21.07,558400.0,21.1,21.13,21.05,21.07,558400.0
2007-03-21 15:30:00,21.07,21.14,21.06,21.14,872200.0,21.07,21.14,21.06,21.14,872200.0
2007-03-22 09:30:00,21.2,21.22,21.04,21.12,392500.0,21.2,21.22,21.04,21.12,392500.0
2007-03-22 10:00:00,21.12,21.13,21.01,21.04,378800.0,21.12,21.13,21.01,21.04,378800.0
2007-03-22 10:30:00,21.04,21.12,20.89,20.98,299500.0,21.04,21.12,20.89,20.98,299500.0
2007-03-22 11:00:00,20.98,21.11,20.93,21.0,304000.0,20.98,21.11,20.93,21.0,304000.0
2007-03-22 11:30:00,21.0,21.11,20.91,21.09,237900.0,21.0,21.11,20.91,21.09,237900.0
2007-03-22 12:00:00,21.09,21.1,20.95,21.1,187000.0,21.09,21.1,20.95,21.1,187000.0
2007-03-22 12:30:00,21.1,21.17,21.09,21.12,88400.0,21.1,21.17,21.09,21.12,88400.0
2007-03-22 13:00:00,21.12,21.13,21.08,21.1,119200.0,21.12,21.13,21.08,21.1,119200.0
2007-03-22 13:30:00,21.1,21.11,21.02,21.09,145100.0,21.1,21.11,21.02,21.09,145100.0
2007-03-22 14:00:00,21.1,21.1,21.08,21.1,110700.0,21.1,21.1,21.08,21.1,110700.0
2007-03-22 14:30:00,21.09,21.12,21.09,21.1,121500.0,21.09,21.12,21.09,21.1,121500.0
2007-03-22 15:00:00,21.09,21.1,21.02,21.08,223700.0,21.09,21.1,21.02,21.08,223700.0
2007-03-22 15:30:00,21.07,21.1,21.05,21.09,406300.0,21.07,21.1,21.05,21.09,406300.0
2007-03-23 09:30:00,21.09,21.19,20.99,21.03,169800.0,21.09,21.19,20.99,21.03,169800.0
2007-03-23 10:00:00,21.04,21.07,20.97,20.99,186000.0,21.04,21.07,20.97,20.99,186000.0
2007-03-23 10:30:00,20.99,21.04,20.92,20.99,186700.0,20.99,21.04,20.92,20.99,186700.0
2007-03-23 11:00:00,20.98,21.0,20.96,20.99,91300.0,20.98,21.0,20.96,20.99,91300.0
2007-03-23 11:30:00,20.99,21.04,20.99,21.02,129600.0,20.99,21.04,20.99,21.02,129600.0
2007-03-23 12:00:00,21.03,21.05,21.02,21.05,64400.0,21.03,21.05,21.02,21.05,64400.0
2007-03-23 12:30:00,21.04,21.05,21.0,21.01,267500.0,21.04,21.05,21.0,21.01,267500.0
2007-03-23 13:00:00,21.01,21.04,21.0,21.03,125100.0,21.01,21.04,21.0,21.03,125100.0
2007-03-23 13:30:00,21.03,21.05,21.0,21.01,173500.0,21.03,21.05,21.0,21.01,173500.0
2007-03-23 14:00:00,21.02,21.04,21.01,21.02,265000.0,21.02,21.04,21.01,21.02,265000.0
2007-03-23 14:30:00,21.01,21.09,21.01,21.08,207600.0,21.01,21.09,21.01,21.08,207600.0
2007-03-23 15:00:00,21.07,21.12,21.06,21.12,170800.0,21.07,21.12,21.06,21.12,170800.0
2007-03-23 15:30:00,21.11,21.13,21.04,21.04,356800.0,21.11,21.13,21.04,21.04,356800.0
2007-03-26 09:30:00,21.0,21.08,20.99,21.05,113800.0,21.0,21.08,20.99,21.05,113800.0
2007-03-26 10:00:00,21.05,21.05,20.81,20.84,384300.0,21.05,21.05,20.81,20.84,384300.0
2007-03-26 10:30:00,20.84,20.89,20.8,20.85,176200.0,20.84,20.89,20.8,20.85,176200.0
2007-03-26 11:00:00,20.86,20.92,20.83,20.92,188800.0,20.86,20.92,20.83,20.92,188800.0
2007-03-26 11:30:00,20.92,20.97,20.87,20.88,111500.0,20.92,20.97,20.87,20.88,111500.0
2007-03-26 12:00:00,20.89,21.0,20.88,20.99,270400.0,20.89,21.0,20.88,20.99,270400.0
2007-03-26 12:30:00,20.99,21.0,20.94,20.94,61200.0,20.99,21.0,20.94,20.94,61200.0
2007-03-26 13:00:00,20.94,20.94,20.89,20.92,123000.0,20.94,20.94,20.89,20.92,123000.0
2007-03-26 13:30:00,20.92,20.99,20.92,20.97,64700.0,20.92,20.99,20.92,20.97,64700.0
2007-03-26 14:00:00,20.97,21.09,20.97,21.05,212600.0,20.97,21.09,20.97,21.05,212600.0
2007-03-26 14:30:00,21.05,21.11,21.04,21.1,186500.0,21.05,21.11,21.04,21.1,186500.0
2007-03-26 15:00:00,21.1,21.17,21.07,21.15,245300.0,21.1,21.17,21.07,21.15,245300.0
2007-03-26 15:30:00,21.15,21.23,21.15,21.23,402900.0,21.15,21.23,21.15,21.23,402900.0
2007-03-27 09:30:00,21.08,21.22,20.98,21.05,187700.0,21.08,21.22,20.98,21.05,187700.0
2007-03-27 10:00:00,21.04,21.14,20.91,20.91,252600.0,21.04,21.14,20.91,20.91,252600.0
2007-03-27 10:30:00,20.91,21.05,20.86,20.87,1139100.0,20.91,21.05,20.86,20.87,1139100.0
2007-03-27 11:00:00,20.87,20.93,20.82,20.86,462900.0,20.87,20.93,20.82,20.86,462900.0
2007-03-27 11:30:00,20.85,20.89,20.8,20.88,181800.0,20.85,20.89,20.8,20.88,181800.0
2007-03-27 12:00:00,20.88,20.9,20.87,20.89,53100.0,20.88,20.9,20.87,20.89,53100.0
2007-03-27 12:30:00,20.89,20.93,20.85,20.86,265800.0,20.89,20.93,20.85,20.86,265800.0
2007-03-27 13:00:00,20.86,20.9,20.84,20.9,100000.0,20.86,20.9,20.84,20.9,100000.0
2007-03-27 13:30:00,20.9,20.91,20.88,20.89,77100.0,20.9,20.91,20.88,20.89,77100.0
2007-03-27 14:00:00,20.88,20.97,20.88,20.94,185700.0,20.88,20.97,20.88,20.94,185700.0
2007-03-27 14:30:00,20.94,20.95,20.9,20.95,155200.0,20.94,20.95,20.9,20.95,155200.0
2007-03-27 15:00:00,20.95,20.99,20.93,20.95,139700.0,20.95,20.99,20.93,20.95,139700.0
2007-03-27 15:30:00,20.95,21.01,20.94,21.0,499200.0,20.95,21.01,20.94,21.0,499200.0
2007-03-28 09:30:00,20.99,21.08,20.87,21.0,149400.0,20.99,21.08,20.87,21.0,149400.0
2007-03-28 10:00:00,21.0,21.05,20.95,21.01,116400.0,21.0,21.05,20.95,21.01,116400.0
2007-03-28 10:30:00,21.01,21.03,20.85,21.03,168400.0,21.01,21.03,20.85,21.03,168400.0
2007-03-28 11:00:00,21.02,21.02,20.94,20.97,91200.0,21.02,21.02,20.94,20.97,91200.0
2007-03-28 11:30:00,20.97,20.99,20.96,20.96,115700.0,20.97,20.99,20.96,20.96,115700.0
2007-03-28 12:00:00,20.96,21.14,20.96,21.09,168600.0,20.96,21.14,20.96,21.09,168600.0
2007-03-28 12:30:00,21.09,21.14,21.08,21.08,202200.0,21.09,21.14,21.08,21.08,202200.0
2007-03-28 13:00:00,21.08,21.09,21.06,21.07,342500.0,21.08,21.09,21.06,21.07,342500.0
2007-03-28 13:30:00,21.08,21.09,20.98,21.0,138700.0,21.08,21.09,20.98,21.0,138700.0
2007-03-28 14:00:00,21.01,21.04,20.92,20.96,123500.0,21.01,21.04,20.92,20.96,123500.0
2007-03-28 14:30:00,20.96,20.99,20.91,20.93,194600.0,20.96,20.99,20.91,20.93,194600.0
2007-03-28 15:00:00,20.92,20.96,20.88,20.95,179900.0,20.92,20.96,20.88,20.95,179900.0
2007-03-28 15:30:00,20.94,21.05,20.93,20.97,645000.0,20.94,21.05,20.93,20.97,645000.0
2007-03-29 09:30:00,21.07,21.19,20.79,20.96,393500.0,21.07,21.19,20.79,20.96,393500.0
2007-03-29 10:00:00,20.96,21.0,20.96,21.0,178500.0,20.96,21.0,20.96,21.0,178500.0
2007-03-29 10:30:00,21.0,21.0,20.82,20.84,237700.0,21.0,21.0,20.82,20.84,237700.0
2007-03-29 11:00:00,20.85,20.9,20.84,20.85,108800.0,20.85,20.9,20.84,20.85,108800.0
2007-03-29 11:30:00,20.85,20.86,20.81,20.81,208900.0,20.85,20.86,20.81,20.81,208900.0
2007-03-29 12:00:00,20.81,20.88,20.8,20.88,297700.0,20.81,20.88,20.8,20.88,297700.0
2007-03-29 12:30:00,20.87,20.88,20.76,20.79,270200.0,20.87,20.88,20.76,20.79,270200.0
2007-03-29 13:00:00,20.78,20.79,20.75,20.76,102800.0,20.78,20.79,20.75,20.76,102800.0
2007-03-29 13:30:00,20.75,20.83,20.75,20.79,196500.0,20.75,20.83,20.75,20.79,196500.0
2007-03-29 14:00:00,20.79,20.81,20.72,20.78,223700.0,20.79,20.81,20.72,20.78,223700.0
2007-03-29 14:30:00,20.78,20.88,20.77,20.83,126600.0,20.78,20.88,20.77,20.83,126600.0
2007-03-29 15:00:00,20.84,20.87,20.79,20.83,126000.0,20.84,20.87,20.79,20.83,126000.0
2007-03-29 15:30:00,20.83,20.97,20.83,20.94,447700.0,20.83,20.97,20.83,20.94,447700.0
2007-03-30 09:30:00,21.0,21.99,20.88,21.06,259600.0,21.0,21.99,20.88,21.06,259600.0
2007-03-30 10:00:00,21.06,21.08,20.96,20.99,177800.0,21.06,21.08,20.96,20.99,177800.0
2007-03-30 10:30:00,20.99,21.04,20.99,21.04,185900.0,20.99,21.04,20.99,21.04,185900.0
2007-03-30 11:00:00,21.03,21.05,20.98,20.98,105700.0,21.03,21.05,20.98,20.98,105700.0
2007-03-30 11:30:00,20.99,21.02,20.92,21.02,233300.0,20.99,21.02,20.92,21.02,233300.0
2007-03-30 12:00:00,21.01,21.01,20.97,20.97,153600.0,21.01,21.01,20.97,20.97,153600.0
2007-03-30 12:30:00,20.97,21.03,20.97,20.98,123400.0,20.97,21.03,20.97,20.98,123400.0
2007-03-30 13:00:00,20.99,20.99,20.98,20.98,97400.0,20.99,20.99,20.98,20.98,97400.0
2007-03-30 13:30:00,20.99,21.02,20.98,20.98,142700.0,20.99,21.02,20.98,20.98,142700.0
2007-03-30 14:00:00,20.99,21.04,20.98,21.01,172300.0,20.99,21.04,20.98,21.01,172300.0
2007-03-30 14:30:00,21.02,21.03,20.99,20.99,238300.0,21.02,21.03,20.99,20.99,238300.0
2007-03-30 15:00:00,21.0,21.02,20.99,21.01,113200.0,21.0,21.02,20.99,21.01,113200.0
2007-03-30 15:30:00,21.02,21.06,21.0,21.06,388500.0,21.02,21.06,21.0,21.06,388500.0
2007-04-02 09:30:00,21.1,21.17,21.0,21.15,179300.0,21.1,21.17,21.0,21.15,179300.0
2007-04-02 10:00:00,21.15,21.17,21.07,21.13,245400.0,21.15,21.17,21.07,21.13,245400.0
2007-04-02 10:30:00,21.14,21.18,21.12,21.14,167500.0,21.14,21.18,21.12,21.14,167500.0
2007-04-02 11:00:00,21.14,21.15,21.04,21.05,306800.0,21.14,21.15,21.04,21.05,306800.0
2007-04-02 11:30:00,21.05,21.06,21.0,21.03,145900.0,21.05,21.06,21.0,21.03,145900.0
2007-04-02 12:00:00,21.03,21.07,21.0,21.01,97800.0,21.03,21.07,21.0,21.01,97800.0
2007-04-02 12:30:00,21.01,21.01,20.95,20.96,178000.0,21.01,21.01,20.95,20.96,178000.0
2007-04-02 13:00:00,20.96,20.99,20.94,20.98,97000.0,20.96,20.99,20.94,20.98,97000.0
2007-04-02 13:30:00,20.97,21.05,20.97,21.05,250900.0,20.97,21.05,20.97,21.05,250900.0
2007-04-02 14:00:00,21.04,21.1,21.01,21.09,80700.0,21.04,21.1,21.01,21.09,80700.0
2007-04-02 14:30:00,21.09,21.15,21.09,21.13,169300.0,21.09,21.15,21.09,21.13,169300.0
2007-04-02 15:00:00,21.12,21.2,21.11,21.18,244200.0,21.12,21.2,21.11,21.18,244200.0
2007-04-02 15:30:00,21.19,21.26,21.18,21.26,346500.0,21.19,21.26,21.18,21.26,346500.0
2007-04-03 09:30:00,21.35,23.13,21.3,21.4,207800.0,21.35,23.13,21.3,21.4,207800.0
2007-04-03 10:00:00,21.41,21.47,21.35,21.39,553700.0,21.41,21.47,21.35,21.39,553700.0
2007-04-03 10:30:00,21.38,21.45,21.36,21.41,464800.0,21.38,21.45,21.36,21.41,464800.0
2007-04-03 11:00:00,21.42,21.44,21.4,21.43,73900.0,21.42,21.44,21.4,21.43,73900.0
2007-04-03 11:30:00,21.43,21.49,21.41,21.49,131500.0,21.43,21.49,21.41,21.49,131500.0
2007-04-03 12:00:00,21.49,21.49,21.45,21.45,94500.0,21.49,21.49,21.45,21.45,94500.0
2007-04-03 12:30:00,21.45,21.48,21.4,21.45,111300.0,21.45,21.48,21.4,21.45,111300.0
2007-04-03 13:00:00,21.45,21.46,21.44,21.45,87700.0,21.45,21.46,21.44,21.45,87700.0
2007-04-03 13:30:00,21.45,21.46,21.38,21.41,1193900.0,21.45,21.46,21.38,21.41,1193900.0
2007-04-03 14:00:00,21.39,21.4,21.3,21.38,593200.0,21.39,21.4,21.3,21.38,593200.0
2007-04-03 14:30:00,21.37,21.45,21.37,21.45,243200.0,21.37,21.45,21.37,21.45,243200.0
2007-04-03 15:00:00,21.44,21.45,21.43,21.44,106500.0,21.44,21.45,21.43,21.44,106500.0
2007-04-03 15:30:00,21.45,21.46,21.42,21.43,326900.0,21.45,21.46,21.42,21.43,326900.0
2007-04-04 09:30:00,21.49,21.5,21.38,21.48,95700.0,21.49,21.5,21.38,21.48,95700.0
2007-04-04 10:00:00,21.46,21.54,21.42,21.53,242900.0,21.46,21.54,21.42,21.53,242900.0
2007-04-04 10:30:00,21.53,21.55,21.48,21.49,162400.0,21.53,21.55,21.48,21.49,162400.0
2007-04-04 11:00:00,21.5,21.5,21.49,21.49,64700.0,21.5,21.5,21.49,21.49,64700.0
2007-04-04 11:30:00,21.49,21.5,21.48,21.49,94300.0,21.49,21.5,21.48,21.49,94300.0
2007-04-04 12:00:00,21.49,21.5,21.48,21.49,191300.0,21.49,21.5,21.48,21.49,191300.0
2007-04-04 12:30:00,21.49,21.52,21.49,21.51,425200.0,21.49,21.52,21.49,21.51,425200.0
2007-04-04 13:00:00,21.51,21.51,21.5,21.5,56600.0,21.51,21.51,21.5,21.5,56600.0
2007-04-04 13:30:00,21.5,21.54,21.5,21.51,83000.0,21.5,21.54,21.5,21.51,83000.0
2007-04-04 14:00:00,21.51,21.55,21.5,21.54,78100.0,21.51,21.55,21.5,21.54,78100.0
2007-04-04 14:30:00,21.54,21.57,21.51,21.52,216700.0,21.54,21.57,21.51,21.52,216700.0
2007-04-04 15:00:00,21.52,21.66,21.52,21.64,285500.0,21.52,21.66,21.52,21.64,285500.0
2007-04-04 15:30:00,21.64,21.65,21.59,21.64,766300.0,21.64,21.65,21.59,21.64,766300.0
2007-04-05 09:30:00,21.68,21.68,21.57,21.66,127300.0,21.68,21.68,21.57,21.66,127300.0
2007-04-05 10:00:00,21.65,21.71,21.59,21.7,86100.0,21.65,21.71,21.59,21.7,86100.0
2007-04-05 10:30:00,21.7,21.7,21.55,21.61,323200.0,21.7,21.7,21.55,21.61,323200.0
2007-04-05 11:00:00,21.6,21.63,21.57,21.59,192900.0,21.6,21.63,21.57,21.59,192900.0
2007-04-05 11:30:00,21.6,21.67,21.56,21.66,556300.0,21.6,21.67,21.56,21.66,556300.0
2007-04-05 12:00:00,21.65,21.69,21.65,21.66,158000.0,21.65,21.69,21.65,21.66,158000.0
2007-04-05 12:30:00,21.67,21.69,21.65,21.68,60600.0,21.67,21.69,21.65,21.68,60600.0
2007-04-05 13:00:00,21.68,21.68,21.54,21.55,387700.0,21.68,21.68,21.54,21.55,387700.0
2007-04-05 13:30:00,21.55,21.65,21.54,21.64,202900.0,21.55,21.65,21.54,21.64,202900.0
2007-04-05 14:00:00,21.64,21.66,21.63,21.65,72100.0,21.64,21.66,21.63,21.65,72100.0
2007-04-05 14:30:00,21.65,21.69,21.65,21.67,94200.0,21.65,21.69,21.65,21.67,94200.0
2007-04-05 15:00:00,21.68,21.72,21.67,21.69,161500.0,21.68,21.72,21.67,21.69,161500.0
2007-04-05 15:30:00,21.7,21.7,21.65,21.68,204200.0,21.7,21.7,21.65,21.68,204200.0
2007-04-09 09:30:00,21.63,21.82,21.58,21.81,241100.0,21.63,21.82,21.58,21.81,241100.0
2007-04-09 10:00:00,21.81,21.84,21.68,21.79,253500.0,21.81,21.84,21.68,21.79,253500.0
2007-04-09 10:30:00,21.79,21.83,21.73,21.81,236800.0,21.79,21.83,21.73,21.81,236800.0
2007-04-09 11:00:00,21.81,21.94,21.81,21.94,278400.0,21.81,21.94,21.81,21.94,278400.0
2007-04-09 11:30:00,21.93,21.98,21.9,21.96,355400.0,21.93,21.98,21.9,21.96,355400.0
2007-04-09 12:00:00,21.96,21.98,21.96,21.97,188500.0,21.96,21.98,21.96,21.97,188500.0
2007-04-09 12:30:00,21.97,21.98,21.96,21.97,281000.0,21.97,21.98,21.96,21.97,281000.0
2007-04-09 13:00:00,21.98,21.98,21.95,21.97,447100.0,21.98,21.98,21.95,21.97,447100.0
2007-04-09 13:30:00,21.98,22.0,21.97,21.98,208200.0,21.98,22.0,21.97,21.98,208200.0
2007-04-09 14:00:00,21.98,22.0,21.97,21.99,437100.0,21.98,22.0,21.97,21.99,437100.0
2007-04-09 14:30:00,21.99,22.0,21.97,21.99,295200.0,21.99,22.0,21.97,21.99,295200.0
2007-04-09 15:00:00,21.99,22.01,21.97,22.01,422500.0,21.99,22.01,21.97,22.01,422500.0
2007-04-09 15:30:00,22.0,22.06,22.0,22.02,707800.0,22.0,22.06,22.0,22.02,707800.0
2007-04-10 09:30:00,22.01,22.12,21.95,22.1,205700.0,22.01,22.12,21.95,22.1,205700.0
2007-04-10 10:00:00,22.1,22.2,22.05,22.19,355800.0,22.1,22.2,22.05,22.19,355800.0
2007-04-10 10:30:00,22.19,22.2,22.08,22.09,323000.0,22.19,22.2,22.08,22.09,323000.0
2007-04-10 11:00:00,22.09,22.12,22.01,22.08,187700.0,22.09,22.12,22.01,22.08,187700.0
2007-04-10 11:30:00,22.09,22.13,22.02,22.06,155100.0,22.09,22.13,22.02,22.06,155100.0
2007-04-10 12:00:00,22.05,22.05,21.91,21.93,169700.0,22.05,22.05,21.91,21.93,169700.0
2007-04-10 12:30:00,21.93,21.96,21.89,21.91,145700.0,21.93,21.96,21.89,21.91,145700.0
2007-04-10 13:00:00,21.91,22.0,21.91,21.98,80900.0,21.91,22.0,21.91,21.98,80900.0
2007-04-10 13:30:00,21.98,22.03,21.95,22.01,158000.0,21.98,22.03,21.95,22.01,158000.0
2007-04-10 14:00:00,22.0,22.05,22.0,22.0,117500.0,22.0,22.05,22.0,22.0,117500.0
2007-04-10 14:30:00,22.0,22.02,21.99,22.01,111700.0,22.0,22.02,21.99,22.01,111700.0
2007-04-10 15:00:00,22.01,22.07,22.0,22.03,135800.0,22.01,22.07,22.0,22.03,135800.0
2007-04-10 15:30:00,22.02,22.14,22.0,22.13,770800.0,22.02,22.14,22.0,22.13,770800.0
2007-04-11 09:30:00,22.08,22.15,21.98,22.03,154700.0,22.08,22.15,21.98,22.03,154700.0
2007-04-11 10:00:00,22.02,22.1,21.99,22.02,145600.0,22.02,22.1,21.99,22.02,145600.0
2007-04-11 10:30:00,22.02,22.06,21.93,22.05,222600.0,22.02,22.06,21.93,22.05,222600.0
2007-04-11 11:00:00,22.05,22.12,22.04,22.11,393400.0,22.05,22.12,22.04,22.11,393400.0
2007-04-11 11:30:00,22.11,22.16,22.08,22.15,138000.0,22.11,22.16,22.08,22.15,138000.0
2007-04-11 12:00:00,22.15,22.16,22.14,22.15,169200.0,22.15,22.16,22.14,22.15,169200.0
2007-04-11 12:30:00,22.16,22.19,22.15,22.19,109000.0,22.16,22.19,22.15,22.19,109000.0
2007-04-11 13:00:00,22.19,22.28,22.18,22.26,212200.0,22.19,22.28,22.18,22.26,212200.0
2007-04-11 13:30:00,22.27,22.27,22.23,22.24,145300.0,22.27,22.27,22.23,22.24,145300.0
2007-04-11 14:00:00,22.24,22.24,22.15,22.15,370400.0,22.24,22.24,22.15,22.15,370400.0
2007-04-11 14:30:00,22.15,22.16,22.11,22.15,205500.0,22.15,22.16,22.11,22.15,205500.0
2007-04-11 15:00:00,22.16,22.26,22.15,22.25,218200.0,22.16,22.26,22.15,22.25,218200.0
2007-04-11 15:30:00,22.25,22.28,22.19,22.21,617400.0,22.25,22.28,22.19,22.21,617400.0
2007-04-12 09:30:00,22.16,22.2,21.96,21.99,223300.0,22.16,22.2,21.96,21.99,223300.0
2007-04-12 10:00:00,22.0,22.24,21.99,22.22,212700.0,22.0,22.24,21.99,22.22,212700.0
2007-04-12 10:30:00,22.22,22.34,22.21,22.34,204900.0,22.22,22.34,22.21,22.34,204900.0
2007-04-12 11:00:00,22.34,22.37,22.33,22.35,183800.0,22.34,22.37,22.33,22.35,183800.0
2007-04-12 11:30:00,22.36,22.37,22.35,22.37,166600.0,22.36,22.37,22.35,22.37,166600.0
2007-04-12 12:00:00,22.37,22.47,22.36,22.46,220900.0,22.37,22.47,22.36,22.46,220900.0
2007-04-12 12:30:00,22.46,22.58,22.46,22.57,431600.0,22.46,22.58,22.46,22.57,431600.0
2007-04-12 13:00:00,22.58,22.79,22.58,22.77,1183100.0,22.58,22.79,22.58,22.77,1183100.0
2007-04-12 13:30:00,22.77,22.83,22.74,22.77,884400.0,22.77,22.83,22.74,22.77,884400.0
2007-04-12 14:00:00,22.77,22.81,22.72,22.74,825000.0,22.77,22.81,22.72,22.74,825000.0
2007-04-12 14:30:00,22.75,22.76,22.72,22.73,735900.0,22.75,22.76,22.72,22.73,735900.0
2007-04-12 15:00:00,22.73,22.74,22.67,22.69,755300.0,22.73,22.74,22.67,22.69,755300.0
2007-04-12 15:30:00,22.68,22.71,22.63,22.7,1084700.0,22.68,22.71,22.63,22.7,1084700.0
2007-04-13 09:30:00,22.68,22.77,22.56,22.59,207300.0,22.68,22.77,22.56,22.59,207300.0
2007-04-13 10:00:00,22.59,22.6,22.47,22.47,233100.0,22.59,22.6,22.47,22.47,233100.0
2007-04-13 10:30:00,22.48,22.6,22.48,22.5,248800.0,22.48,22.6,22.48,22.5,248800.0
2007-04-13 11:00:00,22.5,22.5,22.47,22.5,119500.0,22.5,22.5,22.47,22.5,119500.0
2007-04-13 11:30:00,22.5,22.5,22.45,22.45,136300.0,22.5,22.5,22.45,22.45,136300.0
2007-04-13 12:00:00,22.46,22.46,22.38,22.38,227800.0,22.46,22.46,22.38,22.38,227800.0
2007-04-13 12:30:00,22.38,22.44,22.37,22.41,246600.0,22.38,22.44,22.37,22.41,246600.0
2007-04-13 13:00:00,22.42,22.42,22.35,22.38,118000.0,22.42,22.42,22.35,22.38,118000.0
2007-04-13 13:30:00,22.37,22.49,22.37,22.48,356400.0,22.37,22.49,22.37,22.48,356400.0
2007-04-13 14:00:00,22.49,22.49,22.41,22.41,170100.0,22.49,22.49,22.41,22.41,170100.0
2007-04-13 14:30:00,22.42,22.48,22.4,22.45,308300.0,22.42,22.48,22.4,22.45,308300.0
2007-04-13 15:00:00,22.45,22.45,22.43,22.44,179500.0,22.45,22.45,22.43,22.44,179500.0
2007-04-13 15:30:00,22.44,22.45,22.38,22.42,610900.0,22.44,22.45,22.38,22.42,610900.0
2007-04-16 09:30:00,22.34,22.65,22.34,22.6,261600.0,22.34,22.65,22.34,22.6,261600.0
2007-04-16 10:00:00,22.59,22.61,22.56,22.6,196500.0,22.59,22.61,22.56,22.6,196500.0
2007-04-16 10:30:00,22.59,22.66,22.59,22.66,166000.0,22.59,22.66,22.59,22.66,166000.0
2007-04-16 11:00:00,22.65,22.67,22.64,22.67,133500.0,22.65,22.67,22.64,22.67,133500.0
2007-04-16 11:30:00,22.67,22.72,22.63,22.69,459800.0,22.67,22.72,22.63,22.69,459800.0
2007-04-16 12:00:00,22.7,22.71,22.68,22.7,156200.0,22.7,22.71,22.68,22.7,156200.0
2007-04-16 12:30:00,22.7,22.7,22.69,22.7,43800.0,22.7,22.7,22.69,22.7,43800.0
2007-04-16 13:00:00,22.69,22.7,22.68,22.7,98200.0,22.69,22.7,22.68,22.7,98200.0
2007-04-16 13:30:00,22.69,22.7,22.65,22.65,91900.0,22.69,22.7,22.65,22.65,91900.0
2007-04-16 14:00:00,22.66,22.67,22.58,22.6,343400.0,22.66,22.67,22.58,22.6,343400.0
2007-04-16 14:30:00,22.59,22.6,22.56,22.59,146300.0,22.59,22.6,22.56,22.59,146300.0
2007-04-16 15:00:00,22.6,22.7,22.6,22.68,155800.0,22.6,22.7,22.6,22.68,155800.0
2007-04-16 15:30:00,22.68,22.7,22.66,22.68,261200.0,22.68,22.7,22.66,22.68,261200.0
2007-04-17 09:30:00,22.74,22.88,22.62,22.8,417500.0,22.74,22.88,22.62,22.8,417500.0
2007-04-17 10:00:00,22.8,22.94,22.76,22.81,328900.0,22.8,22.94,22.76,22.81,328900.0
2007-04-17 10:30:00,22.81,22.9,22.8,22.88,248800.0,22.81,22.9,22.8,22.88,248800.0
2007-04-17 11:00:00,22.89,22.94,22.89,22.9,367600.0,22.89,22.94,22.89,22.9,367600.0
2007-04-17 11:30:00,22.9,22.92,22.86,22.87,344900.0,22.9,22.92,22.86,22.87,344900.0
2007-04-17 12:00:00,22.87,22.9,22.83,22.85,348100.0,22.87,22.9,22.83,22.85,348100.0
2007-04-17 12:30:00,22.84,22.9,22.8,22.82,276400.0,22.84,22.9,22.8,22.82,276400.0
2007-04-17 13:00:00,22.82,22.84,22.77,22.8,220500.0,22.82,22.84,22.77,22.8,220500.0
2007-04-17 13:30:00,22.8,22.85,22.8,22.82,151000.0,22.8,22.85,22.8,22.82,151000.0
2007-04-17 14:00:00,22.82,22.85,22.81,22.84,147800.0,22.82,22.85,22.81,22.84,147800.0
2007-04-17 14:30:00,22.85,22.85,22.82,22.84,224500.0,22.85,22.85,22.82,22.84,224500.0
2007-04-17 15:00:00,22.84,22.84,22.78,22.79,302500.0,22.84,22.84,22.78,22.79,302500.0
2007-04-17 15:30:00,22.79,22.85,22.78,22.81,906500.0,22.79,22.85,22.78,22.81,906500.0
2007-04-18 09:30:00,22.8,22.8,22.5,22.7,240500.0,22.8,22.8,22.5,22.7,240500.0
2007-04-18 10:00:00,22.7,22.73,22.51,22.64,268900.0,22.7,22.73,22.51,22.64,268900.0
2007-04-18 10:30:00,22.64,22.67,22.56,22.62,285400.0,22.64,22.67,22.56,22.62,285400.0
2007-04-18 11:00:00,22.62,22.77,22.61,22.7,114600.0,22.62,22.77,22.61,22.7,114600.0
2007-04-18 11:30:00,22.71,22.8,22.7,22.78,95500.0,22.71,22.8,22.7,22.78,95500.0
2007-04-18 12:00:00,22.79,22.8,22.74,22.75,93200.0,22.79,22.8,22.74,22.75,93200.0
2007-04-18 12:30:00,22.75,22.8,22.74,22.8,60000.0,22.75,22.8,22.74,22.8,60000.0
2007-04-18 13:00:00,22.8,22.8,22.72,22.73,119700.0,22.8,22.8,22.72,22.73,119700.0
2007-04-18 13:30:00,22.73,22.77,22.72,22.76,88700.0,22.73,22.77,22.72,22.76,88700.0
2007-04-18 14:00:00,22.76,22.78,22.73,22.77,117100.0,22.76,22.78,22.73,22.77,117100.0
2007-04-18 14:30:00,22.78,22.8,22.75,22.76,96800.0,22.78,22.8,22.75,22.76,96800.0
2007-04-18 15:00:00,22.76,22.81,22.74,22.8,205600.0,22.76,22.81,22.74,22.8,205600.0
2007-04-18 15:30:00,22.8,22.83,22.72,22.72,385500.0,22.8,22.83,22.72,22.72,385500.0
2007-04-19 09:30:00,22.51,22.54,22.41,22.53,318500.0,22.51,22.54,22.41,22.53,318500.0
2007-04-19 10:00:00,22.51,22.66,22.48,22.61,161100.0,22.51,22.66,22.48,22.61,161100.0
2007-04-19 10:30:00,22.61,22.63,22.54,22.6,131200.0,22.61,22.63,22.54,22.6,131200.0
2007-04-19 11:00:00,22.61,22.69,22.55,22.65,103300.0,22.61,22.69,22.55,22.65,103300.0
2007-04-19 11:30:00,22.65,22.7,22.61,22.67,76800.0,22.65,22.7,22.61,22.67,76800.0
2007-04-19 12:00:00,22.67,22.7,22.65,22.66,75400.0,22.67,22.7,22.65,22.66,75400.0
2007-04-19 12:30:00,22.66,22.72,22.63,22.71,76600.0,22.66,22.72,22.63,22.71,76600.0
2007-04-19 13:00:00,22.71,22.72,22.64,22.64,66600.0,22.71,22.72,22.64,22.64,66600.0
2007-04-19 13:30:00,22.64,22.65,22.6,22.63,99600.0,22.64,22.65,22.6,22.63,99600.0
2007-04-19 14:00:00,22.62,22.63,22.56,22.6,159500.0,22.62,22.63,22.56,22.6,159500.0
2007-04-19 14:30:00,22.6,22.62,22.57,22.57,68500.0,22.6,22.62,22.57,22.57,68500.0
2007-04-19 15:00:00,22.57,22.62,22.56,22.61,74400.0,22.57,22.62,22.56,22.61,74400.0
2007-04-19 15:30:00,22.61,22.61,22.55,22.59,237700.0,22.61,22.61,22.55,22.59,237700.0
2007-04-20 09:30:00,22.72,22.94,22.72,22.87,522500.0,22.72,22.94,22.72,22.87,522500.0
2007-04-20 10:00:00,22.86,22.88,22.8,22.88,616600.0,22.86,22.88,22.8,22.88,616600.0
2007-04-20 10:30:00,22.87,22.88,22.82,22.84,157000.0,22.87,22.88,22.82,22.84,157000.0
2007-04-20 11:00:00,22.83,22.87,22.83,22.85,327700.0,22.83,22.87,22.83,22.85,327700.0
2007-04-20 11:30:00,22.85,22.89,22.84,22.86,251600.0,22.85,22.89,22.84,22.86,251600.0
2007-04-20 12:00:00,22.86,22.89,22.85,22.87,240800.0,22.86,22.89,22.85,22.87,240800.0
2007-04-20 12:30:00,22.87,22.89,22.84,22.86,255600.0,22.87,22.89,22.84,22.86,255600.0
2007-04-20 13:00:00,22.86,22.88,22.84,22.85,179600.0,22.86,22.88,22.84,22.85,179600.0
2007-04-20 13:30:00,22.85,22.88,22.84,22.88,319800.0,22.85,22.88,22.84,22.88,319800.0
2007-04-20 14:00:00,22.88,22.88,22.8,22.87,332300.0,22.88,22.88,22.8,22.87,332300.0
2007-04-20 14:30:00,22.87,22.92,22.86,22.87,265400.0,22.87,22.92,22.86,22.87,265400.0
2007-04-20 15:00:00,22.87,22.92,22.86,22.88,338100.0,22.87,22.92,22.86,22.88,338100.0
2007-04-20 15:30:00,22.88,22.92,22.83,22.88,613400.0,22.88,22.92,22.83,22.88,613400.0
2007-04-23 09:30:00,22.73,22.86,22.62,22.85,162100.0,22.73,22.86,22.62,22.85,162100.0
2007-04-23 10:00:00,22.85,22.91,22.81,22.89,122400.0,22.85,22.91,22.81,22.89,122400.0
2007-04-23 10:30:00,22.89,22.91,22.88,22.89,81900.0,22.89,22.91,22.88,22.89,81900.0
2007-04-23 11:00:00,22.89,22.9,22.87,22.9,214100.0,22.89,22.9,22.87,22.9,214100.0
2007-04-23 11:30:00,22.89,22.94,22.89,22.94,111500.0,22.89,22.94,22.89,22.94,111500.0
2007-04-23 12:00:00,22.93,22.94,22.9,22.9,56900.0,22.93,22.94,22.9,22.9,56900.0
2007-04-23 12:30:00,22.9,22.94,22.9,22.9,141300.0,22.9,22.94,22.9,22.9,141300.0
2007-04-23 13:00:00,22.91,22.93,22.9,22.92,64000.0,22.91,22.93,22.9,22.92,64000.0
2007-04-23 13:30:00,22.93,22.93,22.9,22.92,129500.0,22.93,22.93,22.9,22.92,129500.0
2007-04-23 14:00:00,22.91,22.94,22.9,22.92,96700.0,22.91,22.94,22.9,22.92,96700.0
2007-04-23 14:30:00,22.93,22.98,22.93,22.97,157700.0,22.93,22.98,22.93,22.97,157700.0
2007-04-23 15:00:00,22.98,22.98,22.94,22.98,151500.0,22.98,22.98,22.94,22.98,151500.0
2007-04-23 15:30:00,22.97,22.98,22.96,22.98,353000.0,22.97,22.98,22.96,22.98,353000.0
2007-04-24 09:30:00,22.95,23.05,22.84,22.86,192900.0,22.95,23.05,22.84,22.86,192900.0
2007-04-24 10:00:00,22.85,22.85,22.7,22.73,475200.0,22.85,22.85,22.7,22.73,475200.0
2007-04-24 10:30:00,22.74,22.81,22.7,22.78,155000.0,22.74,22.81,22.7,22.78,155000.0
2007-04-24 11:00:00,22.79,22.87,22.77,22.79,101700.0,22.79,22.87,22.77,22.79,101700.0
2007-04-24 11:30:00,22.8,22.82,22.78,22.8,54000.0,22.8,22.82,22.78,22.8,54000.0
2007-04-24 12:00:00,22.8,22.89,22.8,22.89,81600.0,22.8,22.89,22.8,22.89,81600.0
2007-04-24 12:30:00,22.88,22.92,22.85,22.9,170900.0,22.88,22.92,22.85,22.9,170900.0
2007-04-24 13:00:00,22.9,22.9,22.8,22.83,131200.0,22.9,22.9,22.8,22.83,131200.0
2007-04-24 13:30:00,22.83,22.83,22.77,22.78,126600.0,22.83,22.83,22.77,22.78,126600.0
2007-04-24 14:00:00,22.78,22.82,22.77,22.78,163000.0,22.78,22.82,22.77,22.78,163000.0
2007-04-24 14:30:00,22.79,22.79,22.73,22.75,367500.0,22.79,22.79,22.73,22.75,367500.0
2007-04-24 15:00:00,22.74,22.75,22.71,22.73,230400.0,22.74,22.75,22.71,22.73,230400.0
2007-04-24 15:30:00,22.73,22.79,22.73,22.79,506300.0,22.73,22.79,22.73,22.79,506300.0
2007-04-25 09:30:00,22.69,22.69,22.4,22.61,419300.0,22.69,22.69,22.4,22.61,419300.0
2007-04-25 10:00:00,22.6,22.68,22.53,22.58,398700.0,22.6,22.68,22.53,22.58,398700.0
2007-04-25 10:30:00,22.6,22.7,22.58,22.59,141500.0,22.6,22.7,22.58,22.59,141500.0
2007-04-25 11:00:00,22.59,22.65,22.58,22.65,134400.0,22.59,22.65,22.58,22.65,134400.0
2007-04-25 11:30:00,22.65,22.84,22.65,22.81,168900.0,22.65,22.84,22.65,22.81,168900.0
2007-04-25 12:00:00,22.8,22.83,22.78,22.79,76800.0,22.8,22.83,22.78,22.79,76800.0
2007-04-25 12:30:00,22.79,22.8,22.72,22.76,94000.0,22.79,22.8,22.72,22.76,94000.0
2007-04-25 13:00:00,22.75,22.83,22.71,22.81,140900.0,22.75,22.83,22.71,22.81,140900.0
2007-04-25 13:30:00,22.8,22.93,22.8,22.92,143500.0,22.8,22.93,22.8,22.92,143500.0
2007-04-25 14:00:00,22.91,22.98,22.88,22.96,188200.0,22.91,22.98,22.88,22.96,188200.0
2007-04-25 14:30:00,22.97,23.03,22.95,23.03,306600.0,22.97,23.03,22.95,23.03,306600.0
2007-04-25 15:00:00,23.03,23.08,23.0,23.06,415300.0,23.03,23.08,23.0,23.06,415300.0
2007-04-25 15:30:00,23.06,23.06,22.94,22.95,328600.0,23.06,23.06,22.94,22.95,328600.0
2007-04-26 09:30:00,22.31,22.51,21.95,22.49,467000.0,22.31,22.51,21.95,22.49,467000.0
2007-04-26 10:00:00,22.5,22.64,22.45,22.55,655000.0,22.5,22.64,22.45,22.55,655000.0
2007-04-26 10:30:00,22.54,22.56,22.29,22.38,449600.0,22.54,22.56,22.29,22.38,449600.0
2007-04-26 11:00:00,22.38,22.46,22.32,22.44,211600.0,22.38,22.46,22.32,22.44,211600.0
2007-04-26 11:30:00,22.44,22.45,22.38,22.44,251000.0,22.44,22.45,22.38,22.44,251000.0
2007-04-26 12:00:00,22.44,22.54,22.43,22.48,334500.0,22.44,22.54,22.43,22.48,334500.0
2007-04-26 12:30:00,22.47,22.54,22.43,22.53,152600.0,22.47,22.54,22.43,22.53,152600.0
2007-04-26 13:00:00,22.54,22.58,22.49,22.58,161200.0,22.54,22.58,22.49,22.58,161200.0
2007-04-26 13:30:00,22.59,22.6,22.55,22.56,174300.0,22.59,22.6,22.55,22.56,174300.0
2007-04-26 14:00:00,22.57,22.58,22.56,22.57,213900.0,22.57,22.58,22.56,22.57,213900.0
2007-04-26 14:30:00,22.57,22.73,22.56,22.73,300400.0,22.57,22.73,22.56,22.73,300400.0
2007-04-26 15:00:00,22.73,22.75,22.71,22.73,187400.0,22.73,22.75,22.71,22.73,187400.0
2007-04-26 15:30:00,22.74,22.75,22.73,22.75,328700.0,22.74,22.75,22.73,22.75,328700.0
2007-04-27 09:30:00,22.71,22.89,22.71,22.8,168800.0,22.71,22.89,22.71,22.8,168800.0
2007-04-27 10:00:00,22.82,22.88,22.77,22.82,329700.0,22.82,22.88,22.77,22.82,329700.0
2007-04-27 10:30:00,22.83,22.85,22.68,22.72,169300.0,22.83,22.85,22.68,22.72,169300.0
2007-04-27 11:00:00,22.72,22.81,22.72,22.79,176500.0,22.72,22.81,22.72,22.79,176500.0
2007-04-27 11:30:00,22.78,22.83,22.75,22.82,119400.0,22.78,22.83,22.75,22.82,119400.0
2007-04-27 12:00:00,22.82,22.89,22.81,22.83,119500.0,22.82,22.89,22.81,22.83,119500.0
2007-04-27 12:30:00,22.84,22.84,22.77,22.78,138700.0,22.84,22.84,22.77,22.78,138700.0
2007-04-27 13:00:00,22.77,22.78,22.75,22.78,92700.0,22.77,22.78,22.75,22.78,92700.0
2007-04-27 13:30:00,22.78,22.83,22.77,22.82,207400.0,22.78,22.83,22.77,22.82,207400.0
2007-04-27 14:00:00,22.82,22.84,22.77,22.8,319900.0,22.82,22.84,22.77,22.8,319900.0
2007-04-27 14:30:00,22.79,22.9,22.79,22.9,116400.0,22.79,22.9,22.79,22.9,116400.0
2007-04-27 15:00:00,22.9,22.92,22.87,22.87,181500.0,22.9,22.92,22.87,22.87,181500.0
2007-04-27 15:30:00,22.88,22.89,22.82,22.88,280600.0,22.88,22.89,22.82,22.88,280600.0
2007-04-30 09:30:00,22.81,22.87,22.47,22.47,536800.0,22.81,22.87,22.47,22.47,536800.0
2007-04-30 10:00:00,22.48,22.48,22.45,22.46,145200.0,22.48,22.48,22.45,22.46,145200.0
2007-04-30 10:30:00,22.46,22.52,22.42,22.47,492200.0,22.46,22.52,22.42,22.47,492200.0
2007-04-30 11:00:00,22.47,22.47,22.34,22.42,512400.0,22.47,22.47,22.34,22.42,512400.0
2007-04-30 11:30:00,22.41,22.42,22.36,22.4,123300.0,22.41,22.42,22.36,22.4,123300.0
2007-04-30 12:00:00,22.4,22.4,22.33,22.36,136300.0,22.4,22.4,22.33,22.36,136300.0
2007-04-30 12:30:00,22.35,22.43,22.35,22.41,166700.0,22.35,22.43,22.35,22.41,166700.0
2007-04-30 13:00:00,22.41,22.45,22.38,22.43,137200.0,22.41,22.45,22.38,22.43,137200.0
2007-04-30 13:30:00,22.43,22.47,22.43,22.43,110600.0,22.43,22.47,22.43,22.43,110600.0
2007-04-30 14:00:00,22.44,22.46,22.35,22.35,242300.0,22.44,22.46,22.35,22.35,242300.0
2007-04-30 14:30:00,22.35,22.37,22.19,22.21,407300.0,22.35,22.37,22.19,22.21,407300.0
2007-04-30 15:00:00,22.21,22.23,22.14,22.2,527700.0,22.21,22.23,22.14,22.2,527700.0
2007-04-30 15:30:00,22.2,22.21,22.12,22.2,693700.0,22.2,22.21,22.12,22.2,693700.0
2007-05-01 09:30:00,22.13,22.38,22.13,22.2,275300.0,22.13,22.38,22.13,22.2,275300.0
2007-05-01 10:00:00,22.21,22.24,22.02,22.03,282500.0,22.21,22.24,22.02,22.03,282500.0
2007-05-01 10:30:00,22.02,22.17,22.02,22.11,318600.0,22.02,22.17,22.02,22.11,318600.0
2007-05-01 11:00:00,22.11,22.16,22.1,22.15,132900.0,22.11,22.16,22.1,22.15,132900.0
2007-05-01 11:30:00,22.15,22.16,22.11,22.11,121200.0,22.15,22.16,22.11,22.11,121200.0
2007-05-01 12:00:00,22.12,22.19,22.11,22.18,356800.0,22.12,22.19,22.11,22.18,356800.0
2007-05-01 12:30:00,22.18,22.23,22.18,22.2,183500.0,22.18,22.23,22.18,22.2,183500.0
2007-05-01 13:00:00,22.2,22.21,22.18,22.2,199500.0,22.2,22.21,22.18,22.2,199500.0
2007-05-01 13:30:00,22.2,22.3,22.2,22.28,110900.0,22.2,22.3,22.2,22.28,110900.0
2007-05-01 14:00:00,22.28,22.33,22.25,22.3,210800.0,22.28,22.33,22.25,22.3,210800.0
2007-05-01 14:30:00,22.31,22.4,22.27,22.34,228000.0,22.31,22.4,22.27,22.34,228000.0
2007-05-01 15:00:00,22.34,22.34,22.3,22.3,668200.0,22.34,22.34,22.3,22.3,668200.0
2007-05-01 15:30:00,22.3,22.33,22.28,22.29,1006200.0,22.3,22.33,22.28,22.29,1006200.0
2007-05-02 09:30:00,22.35,22.35,22.14,22.29,100400.0,22.35,22.35,22.14,22.29,100400.0
2007-05-02 10:00:00,22.29,22.32,22.28,22.3,156900.0,22.29,22.32,22.28,22.3,156900.0
2007-05-02 10:30:00,22.3,22.31,22.3,22.31,124800.0,22.3,22.31,22.3,22.31,124800.0
2007-05-02 11:00:00,22.31,22.33,22.24,22.3,289900.0,22.31,22.33,22.24,22.3,289900.0
2007-05-02 11:30:00,22.3,22.36,22.3,22.36,164000.0,22.3,22.36,22.3,22.36,164000.0
2007-05-02 12:00:00,22.37,22.42,22.36,22.39,108900.0,22.37,22.42,22.36,22.39,108900.0
2007-05-02 12:30:00,22.39,22.41,22.34,22.41,42300.0,22.39,22.41,22.34,22.41,42300.0
2007-05-02 13:00:00,22.41,22.43,22.4,22.43,79500.0,22.41,22.43,22.4,22.43,79500.0
2007-05-02 13:30:00,22.42,22.49,22.42,22.49,70000.0,22.42,22.49,22.42,22.49,70000.0
2007-05-02 14:00:00,22.49,22.5,22.48,22.5,54100.0,22.49,22.5,22.48,22.5,54100.0
2007-05-02 14:30:00,22.5,22.5,22.47,22.47,56400.0,22.5,22.5,22.47,22.47,56400.0
2007-05-02 15:00:00,22.47,22.48,22.44,22.45,78000.0,22.47,22.48,22.44,22.45,78000.0
2007-05-02 15:30:00,22.44,22.5,22.29,22.47,794900.0,22.44,22.5,22.29,22.47,794900.0
2007-05-03 09:30:00,22.5,22.5,22.2,22.36,173900.0,22.5,22.5,22.2,22.36,173900.0
2007-05-03 10:00:00,22.37,22.49,22.37,22.44,200400.0,22.37,22.49,22.37,22.44,200400.0
2007-05-03 10:30:00,22.45,22.49,22.41,22.47,81200.0,22.45,22.49,22.41,22.47,81200.0
2007-05-03 11:00:00,22.48,22.48,22.4,22.41,160400.0,22.48,22.48,22.4,22.41,160400.0
2007-05-03 11:30:00,22.41,22.45,22.41,22.42,137000.0,22.41,22.45,22.41,22.42,137000.0
2007-05-03 12:00:00,22.41,22.43,22.41,22.42,589700.0,22.41,22.43,22.41,22.42,589700.0
2007-05-03 12:30:00,22.42,22.42,22.4,22.41,54800.0,22.42,22.42,22.4,22.41,54800.0
2007-05-03 13:00:00,22.41,22.41,22.37,22.39,112200.0,22.41,22.41,22.37,22.39,112200.0
2007-05-03 13:30:00,22.39,22.42,22.38,22.42,94100.0,22.39,22.42,22.38,22.42,94100.0
2007-05-03 14:00:00,22.42,22.45,22.41,22.45,101600.0,22.42,22.45,22.41,22.45,101600.0
2007-05-03 14:30:00,22.45,22.5,22.43,22.5,130700.0,22.45,22.5,22.43,22.5,130700.0
2007-05-03 15:00:00,22.49,22.5,22.47,22.48,142000.0,22.49,22.5,22.47,22.48,142000.0
2007-05-03 15:30:00,22.48,22.52,22.45,22.48,389400.0,22.48,22.52,22.45,22.48,389400.0
2007-05-04 09:30:00,22.55,22.58,22.43,22.57,247700.0,22.55,22.58,22.43,22.57,247700.0
2007-05-04 10:00:00,22.57,22.59,22.47,22.5,96400.0,22.57,22.59,22.47,22.5,96400.0
2007-05-04 10:30:00,22.49,22.49,22.46,22.47,104200.0,22.49,22.49,22.46,22.47,104200.0
2007-05-04 11:00:00,22.46,22.47,22.44,22.47,80300.0,22.46,22.47,22.44,22.47,80300.0
2007-05-04 11:30:00,22.47,22.47,22.46,22.46,44400.0,22.47,22.47,22.46,22.46,44400.0
2007-05-04 12:00:00,22.46,22.47,22.34,22.36,119200.0,22.46,22.47,22.34,22.36,119200.0
2007-05-04 12:30:00,22.35,22.35,22.31,22.35,127200.0,22.35,22.35,22.31,22.35,127200.0
2007-05-04 13:00:00,22.35,22.51,22.35,22.48,135200.0,22.35,22.51,22.35,22.48,135200.0
2007-05-04 13:30:00,22.48,22.54,22.48,22.51,255600.0,22.48,22.54,22.48,22.51,255600.0
2007-05-04 14:00:00,22.5,22.52,22.48,22.49,188600.0,22.5,22.52,22.48,22.49,188600.0
2007-05-04 14:30:00,22.49,22.54,22.45,22.51,119900.0,22.49,22.54,22.45,22.51,119900.0
2007-05-04 15:00:00,22.52,22.55,22.5,22.5,167000.0,22.52,22.55,22.5,22.5,167000.0
2007-05-04 15:30:00,22.51,22.56,22.49,22.56,221100.0,22.51,22.56,22.49,22.56,221100.0
2007-05-07 09:30:00,22.39,22.47,22.25,22.38,234300.0,22.39,22.47,22.25,22.38,234300.0
2007-05-07 10:00:00,22.38,22.39,22.28,22.28,141800.0,22.38,22.39,22.28,22.28,141800.0
2007-05-07 10:30:00,22.28,22.33,22.26,22.27,124200.0,22.28,22.33,22.26,22.27,124200.0
2007-05-07 11:00:00,22.26,22.27,22.26,22.26,46900.0,22.26,22.27,22.26,22.26,46900.0
2007-05-07 11:30:00,22.26,22.27,22.23,22.23,101100.0,22.26,22.27,22.23,22.23,101100.0
2007-05-07 12:00:00,22.23,22.25,22.23,22.25,39500.0,22.23,22.25,22.23,22.25,39500.0
2007-05-07 12:30:00,22.24,22.29,22.24,22.28,50600.0,22.24,22.29,22.24,22.28,50600.0
2007-05-07 13:00:00,22.28,22.36,22.28,22.35,149800.0,22.28,22.36,22.28,22.35,149800.0
2007-05-07 13:30:00,22.35,22.36,22.33,22.36,139000.0,22.35,22.36,22.33,22.36,139000.0
2007-05-07 14:00:00,22.35,22.37,22.34,22.37,83700.0,22.35,22.37,22.34,22.37,83700.0
2007-05-07 14:30:00,22.37,22.44,22.36,22.4,131600.0,22.37,22.44,22.36,22.4,131600.0
2007-05-07 15:00:00,22.4,22.46,22.31,22.32,335900.0,22.4,22.46,22.31,22.32,335900.0
2007-05-07 15:30:00,22.31,22.41,22.29,22.4,323000.0,22.31,22.41,22.29,22.4,323000.0
2007-05-08 09:30:00,22.36,22.43,22.08,22.13,127000.0,22.36,22.43,22.08,22.13,127000.0
2007-05-08 10:00:00,22.12,22.13,22.09,22.12,131500.0,22.12,22.13,22.09,22.12,131500.0
2007-05-08 10:30:00,22.12,22.12,22.07,22.09,118200.0,22.12,22.12,22.07,22.09,118200.0
2007-05-08 11:00:00,22.08,22.11,22.08,22.11,69600.0,22.08,22.11,22.08,22.11,69600.0
2007-05-08 11:30:00,22.11,22.15,22.1,22.1,110300.0,22.11,22.15,22.1,22.1,110300.0
2007-05-08 12:00:00,22.1,22.13,22.09,22.12,60600.0,22.1,22.13,22.09,22.12,60600.0
2007-05-08 12:30:00,22.12,22.24,22.12,22.24,67400.0,22.12,22.24,22.12,22.24,67400.0
2007-05-08 13:00:00,22.25,22.27,22.22,22.26,81200.0,22.25,22.27,22.22,22.26,81200.0
2007-05-08 13:30:00,22.26,22.27,22.22,22.22,58000.0,22.26,22.27,22.22,22.22,58000.0
2007-05-08 14:00:00,22.22,22.31,22.21,22.24,113500.0,22.22,22.31,22.21,22.24,113500.0
2007-05-08 14:30:00,22.25,22.25,22.18,22.19,156000.0,22.25,22.25,22.18,22.19,156000.0
2007-05-08 15:00:00,22.18,22.28,22.18,22.28,481000.0,22.18,22.28,22.18,22.28,481000.0
2007-05-08 15:30:00,22.27,22.28,22.22,22.27,274700.0,22.27,22.28,22.22,22.27,274700.0
2007-05-09 09:30:00,22.11,22.16,22.03,22.12,111600.0,22.11,22.16,22.03,22.12,111600.0
2007-05-09 10:00:00,22.12,22.3,22.12,22.15,143600.0,22.12,22.3,22.12,22.15,143600.0
2007-05-09 10:30:00,22.15,22.28,22.15,22.27,101500.0,22.15,22.28,22.15,22.27,101500.0
2007-05-09 11:00:00,22.27,22.31,22.27,22.29,88900.0,22.27,22.31,22.27,22.29,88900.0
2007-05-09 11:30:00,22.28,22.29,22.25,22.25,76500.0,22.28,22.29,22.25,22.25,76500.0
2007-05-09 12:00:00,22.25,22.33,22.24,22.32,54700.0,22.25,22.33,22.24,22.32,54700.0
2007-05-09 12:30:00,22.33,22.37,22.32,22.37,37700.0,22.33,22.37,22.32,22.37,37700.0
2007-05-09 13:00:00,22.37,22.37,22.34,22.35,45800.0,22.37,22.37,22.34,22.35,45800.0
2007-05-09 13:30:00,22.35,22.37,22.34,22.34,89300.0,22.35,22.37,22.34,22.34,89300.0
2007-05-09 14:00:00,22.34,22.43,22.24,22.34,274400.0,22.34,22.43,22.24,22.34,274400.0
2007-05-09 14:30:00,22.34,22.48,22.3,22.47,189600.0,22.34,22.48,22.3,22.47,189600.0
2007-05-09 15:00:00,22.47,22.47,22.43,22.46,100500.0,22.47,22.47,22.43,22.46,100500.0
2007-05-09 15:30:00,22.46,22.5,22.43,22.44,187400.0,22.46,22.5,22.43,22.44,187400.0
2007-05-10 09:30:00,22.31,22.36,22.19,22.33,168600.0,22.31,22.36,22.19,22.33,168600.0
2007-05-10 10:00:00,22.32,22.34,22.2,22.23,70100.0,22.32,22.34,22.2,22.23,70100.0
2007-05-10 10:30:00,22.22,22.33,22.2,22.32,67300.0,22.22,22.33,22.2,22.32,67300.0
2007-05-10 11:00:00,22.31,22.32,22.09,22.16,211300.0,22.31,22.32,22.09,22.16,211300.0
2007-05-10 11:30:00,22.16,22.19,22.05,22.06,139300.0,22.16,22.19,22.05,22.06,139300.0
2007-05-10 12:00:00,22.06,22.06,21.97,22.0,184600.0,22.06,22.06,21.97,22.0,184600.0
2007-05-10 12:30:00,22.0,22.05,21.97,22.0,171600.0,22.0,22.05,21.97,22.0,171600.0
2007-05-10 13:00:00,22.0,22.03,22.0,22.03,175400.0,22.0,22.03,22.0,22.03,175400.0
2007-05-10 13:30:00,22.03,22.07,21.99,22.03,194600.0,22.03,22.07,21.99,22.03,194600.0
2007-05-10 14:00:00,22.03,22.12,22.02,22.1,80400.0,22.03,22.12,22.02,22.1,80400.0
2007-05-10 14:30:00,22.11,22.14,22.03,22.04,102300.0,22.11,22.14,22.03,22.04,102300.0
2007-05-10 15:00:00,22.03,22.08,21.95,22.08,160800.0,22.03,22.08,21.95,22.08,160800.0
2007-05-10 15:30:00,22.08,22.12,22.03,22.09,313500.0,22.08,22.12,22.03,22.09,313500.0
2007-05-11 09:30:00,22.03,22.2,21.92,22.03,70200.0,22.03,22.2,21.92,22.03,70200.0
2007-05-11 10:00:00,22.04,22.08,21.89,21.89,153400.0,22.04,22.08,21.89,21.89,153400.0
2007-05-11 10:30:00,21.89,21.98,21.88,21.98,185000.0,21.89,21.98,21.88,21.98,185000.0
2007-05-11 11:00:00,21.98,22.15,21.96,22.08,142100.0,21.98,22.15,21.96,22.08,142100.0
2007-05-11 11:30:00,22.08,22.2,22.07,22.13,73400.0,22.08,22.2,22.07,22.13,73400.0
2007-05-11 12:00:00,22.13,22.19,22.06,22.11,111300.0,22.13,22.19,22.06,22.11,111300.0
2007-05-11 12:30:00,22.1,22.12,22.06,22.06,64800.0,22.1,22.12,22.06,22.06,64800.0
2007-05-11 13:00:00,22.07,22.14,22.04,22.14,46000.0,22.07,22.14,22.04,22.14,46000.0
2007-05-11 13:30:00,22.13,22.14,22.09,22.09,61600.0,22.13,22.14,22.09,22.09,61600.0
2007-05-11 14:00:00,22.1,22.1,22.04,22.07,57500.0,22.1,22.1,22.04,22.07,57500.0
2007-05-11 14:30:00,22.07,22.11,22.02,22.11,113600.0,22.07,22.11,22.02,22.11,113600.0
2007-05-11 15:00:00,22.11,22.2,22.1,22.2,388100.0,22.11,22.2,22.1,22.2,388100.0
2007-05-11 15:30:00,22.2,22.23,22.13,22.15,304300.0,22.2,22.23,22.13,22.15,304300.0
2007-05-14 09:30:00,22.2,22.34,22.16,22.29,110300.0,22.2,22.34,22.16,22.29,110300.0
2007-05-14 10:00:00,22.3,22.3,22.09,22.12,102300.0,22.3,22.3,22.09,22.12,102300.0
2007-05-14 10:30:00,22.11,22.15,22.02,22.02,142200.0,22.11,22.15,22.02,22.02,142200.0
2007-05-14 11:00:00,22.01,22.01,21.9,21.95,2210600.0,22.01,22.01,21.9,21.95,2210600.0
2007-05-14 11:30:00,21.94,21.94,21.9,21.92,107500.0,21.94,21.94,21.9,21.92,107500.0
2007-05-14 12:00:00,21.92,21.92,21.87,21.88,140600.0,21.92,21.92,21.87,21.88,140600.0
2007-05-14 12:30:00,21.87,21.88,21.74,21.75,286100.0,21.87,21.88,21.74,21.75,286100.0
2007-05-14 13:00:00,21.74,21.8,21.66,21.8,288900.0,21.74,21.8,21.66,21.8,288900.0
2007-05-14 13:30:00,21.8,21.87,21.77,21.86,240200.0,21.8,21.87,21.77,21.86,240200.0
2007-05-14 14:00:00,21.86,21.92,21.86,21.91,228000.0,21.86,21.92,21.86,21.91,228000.0
2007-05-14 14:30:00,21.9,21.96,21.86,21.9,262200.0,21.9,21.96,21.86,21.9,262200.0
2007-05-14 15:00:00,21.9,21.99,21.85,21.95,278500.0,21.9,21.99,21.85,21.95,278500.0
2007-05-14 15:30:00,21.96,22.03,21.88,21.98,640200.0,21.96,22.03,21.88,21.98,640200.0
2007-05-15 09:30:00,22.0,22.0,21.7,21.71,184600.0,22.0,22.0,21.7,21.71,184600.0
2007-05-15 10:00:00,21.72,21.9,21.69,21.89,227300.0,21.72,21.9,21.69,21.89,227300.0
2007-05-15 10:30:00,21.9,21.91,21.74,21.74,198800.0,21.9,21.91,21.74,21.74,198800.0
2007-05-15 11:00:00,21.75,21.87,21.73,21.83,107200.0,21.75,21.87,21.73,21.83,107200.0
2007-05-15 11:30:00,21.83,21.9,21.8,21.82,139800.0,21.83,21.9,21.8,21.82,139800.0
2007-05-15 12:00:00,21.82,21.83,21.74,21.75,183700.0,21.82,21.83,21.74,21.75,183700.0
2007-05-15 12:30:00,21.75,21.87,21.73,21.8,205600.0,21.75,21.87,21.73,21.8,205600.0
2007-05-15 13:00:00,21.8,21.86,21.72,21.73,118600.0,21.8,21.86,21.72,21.73,118600.0
2007-05-15 13:30:00,21.72,21.74,21.64,21.66,264200.0,21.72,21.74,21.64,21.66,264200.0
2007-05-15 14:00:00,21.66,21.68,21.55,21.56,297300.0,21.66,21.68,21.55,21.56,297300.0
2007-05-15 14:30:00,21.56,21.63,21.51,21.63,249800.0,21.56,21.63,21.51,21.63,249800.0
2007-05-15 15:00:00,21.63,21.67,21.6,21.67,278300.0,21.63,21.67,21.6,21.67,278300.0
2007-05-15 15:30:00,21.66,21.68,21.55,21.56,818400.0,21.66,21.68,21.55,21.56,818400.0
2007-05-16 09:30:00,21.74,21.75,21.43,21.49,188000.0,21.74,21.75,21.43,21.49,188000.0
2007-05-16 10:00:00,21.5,21.57,21.49,21.55,163100.0,21.5,21.57,21.49,21.55,163100.0
2007-05-16 10:30:00,21.54,21.55,21.39,21.45,174600.0,21.54,21.55,21.39,21.45,174600.0
2007-05-16 11:00:00,21.44,21.45,21.22,21.3,369800.0,21.44,21.45,21.22,21.3,369800.0
2007-05-16 11:30:00,21.3,21.45,21.29,21.45,142500.0,21.3,21.45,21.29,21.45,142500.0
2007-05-16 12:00:00,21.45,21.45,21.26,21.27,362100.0,21.45,21.45,21.26,21.27,362100.0
2007-05-16 12:30:00,21.28,21.3,21.22,21.3,191400.0,21.28,21.3,21.22,21.3,191400.0
2007-05-16 13:00:00,21.3,21.35,21.23,21.35,133600.0,21.3,21.35,21.23,21.35,133600.0
2007-05-16 13:30:00,21.34,21.58,21.34,21.4,159500.0,21.34,21.58,21.34,21.4,159500.0
2007-05-16 14:00:00,21.39,21.49,21.39,21.45,124900.0,21.39,21.49,21.39,21.45,124900.0
2007-05-16 14:30:00,21.45,21.46,21.43,21.44,135300.0,21.45,21.46,21.43,21.44,135300.0
2007-05-16 15:00:00,21.44,21.5,21.43,21.5,170400.0,21.44,21.5,21.43,21.5,170400.0
2007-05-16 15:30:00,21.5,21.61,21.49,21.57,488200.0,21.5,21.61,21.49,21.57,488200.0
2007-05-17 09:30:00,21.54,21.64,21.47,21.51,91300.0,21.54,21.64,21.47,21.51,91300.0
2007-05-17 10:00:00,21.5,21.57,21.43,21.54,98100.0,21.5,21.57,21.43,21.54,98100.0
2007-05-17 10:30:00,21.54,21.54,21.42,21.47,99000.0,21.54,21.54,21.42,21.47,99000.0
2007-05-17 11:00:00,21.48,21.5,21.39,21.39,87200.0,21.48,21.5,21.39,21.39,87200.0
2007-05-17 11:30:00,21.4,21.55,21.39,21.5,89300.0,21.4,21.55,21.39,21.5,89300.0
2007-05-17 12:00:00,21.5,21.53,21.49,21.53,64400.0,21.5,21.53,21.49,21.53,64400.0
2007-05-17 12:30:00,21.52,21.54,21.47,21.5,115500.0,21.52,21.54,21.47,21.5,115500.0
2007-05-17 13:00:00,21.5,21.5,21.48,21.49,53200.0,21.5,21.5,21.48,21.49,53200.0
2007-05-17 13:30:00,21.49,21.53,21.48,21.52,60500.0,21.49,21.53,21.48,21.52,60500.0
2007-05-17 14:00:00,21.52,21.56,21.51,21.55,90200.0,21.52,21.56,21.51,21.55,90200.0
2007-05-17 14:30:00,21.55,21.56,21.51,21.53,110000.0,21.55,21.56,21.51,21.53,110000.0
2007-05-17 15:00:00,21.53,21.6,21.52,21.57,158300.0,21.53,21.6,21.52,21.57,158300.0
2007-05-17 15:30:00,21.57,21.58,21.52,21.54,235100.0,21.57,21.58,21.52,21.54,235100.0
2007-05-18 09:30:00,21.61,21.61,21.37,21.44,372100.0,21.61,21.61,21.37,21.44,372100.0
2007-05-18 10:00:00,21.45,21.64,21.44,21.62,145100.0,21.45,21.64,21.44,21.62,145100.0
2007-05-18 10:30:00,21.62,21.72,21.6,21.66,183500.0,21.62,21.72,21.6,21.66,183500.0
2007-05-18 11:00:00,21.66,21.7,21.62,21.7,59400.0,21.66,21.7,21.62,21.7,59400.0
2007-05-18 11:30:00,21.7,21.71,21.6,21.61,73900.0,21.7,21.71,21.6,21.61,73900.0
2007-05-18 12:00:00,21.6,21.62,21.59,21.62,79300.0,21.6,21.62,21.59,21.62,79300.0
2007-05-18 12:30:00,21.62,21.73,21.61,21.73,243900.0,21.62,21.73,21.61,21.73,243900.0
2007-05-18 13:00:00,21.73,21.74,21.64,21.68,118300.0,21.73,21.74,21.64,21.68,118300.0
2007-05-18 13:30:00,21.68,21.71,21.67,21.7,54300.0,21.68,21.71,21.67,21.7,54300.0
2007-05-18 14:00:00,21.7,21.75,21.55,21.75,118100.0,21.7,21.75,21.55,21.75,118100.0
2007-05-18 14:30:00,21.75,21.75,21.62,21.66,144600.0,21.75,21.75,21.62,21.66,144600.0
2007-05-18 15:00:00,21.66,21.66,21.61,21.63,115100.0,21.66,21.66,21.61,21.63,115100.0
2007-05-18 15:30:00,21.63,21.66,21.62,21.65,274700.0,21.63,21.66,21.62,21.65,274700.0
2007-05-21 09:30:00,21.79,21.79,21.56,21.69,392400.0,21.79,21.79,21.56,21.69,392400.0
2007-05-21 10:00:00,21.69,21.89,21.69,21.89,268200.0,21.69,21.89,21.69,21.89,268200.0
2007-05-21 10:30:00,21.89,22.0,21.88,21.99,361000.0,21.89,22.0,21.88,21.99,361000.0
2007-05-21 11:00:00,21.98,21.98,21.92,21.94,293500.0,21.98,21.98,21.92,21.94,293500.0
2007-05-21 11:30:00,21.95,22.0,21.94,21.99,265300.0,21.95,22.0,21.94,21.99,265300.0
2007-05-21 12:00:00,21.99,22.0,21.97,21.99,190200.0,21.99,22.0,21.97,21.99,190200.0
2007-05-21 12:30:00,21.99,22.01,21.97,21.99,400200.0,21.99,22.01,21.97,21.99,400200.0
2007-05-21 13:00:00,22.0,22.0,21.98,21.99,93400.0,22.0,22.0,21.98,21.99,93400.0
2007-05-21 13:30:00,21.98,21.99,21.92,21.94,78700.0,21.98,21.99,21.92,21.94,78700.0
2007-05-21 14:00:00,21.94,21.95,21.89,21.89,175200.0,21.94,21.95,21.89,21.89,175200.0
2007-05-21 14:30:00,21.9,21.98,21.88,21.97,238800.0,21.9,21.98,21.88,21.97,238800.0
2007-05-21 15:00:00,21.97,22.0,21.93,21.95,654200.0,21.97,22.0,21.93,21.95,654200.0
2007-05-21 15:30:00,21.96,22.0,21.94,21.96,496000.0,21.96,22.0,21.94,21.96,496000.0
2007-05-22 09:30:00,21.74,22.0,21.74,21.94,160900.0,21.74,22.0,21.74,21.94,160900.0
2007-05-22 10:00:00,21.95,22.0,21.89,21.92,155400.0,21.95,22.0,21.89,21.92,155400.0
2007-05-22 10:30:00,21.93,21.98,21.91,21.95,121200.0,21.93,21.98,21.91,21.95,121200.0
2007-05-22 11:00:00,21.95,22.01,21.95,22.0,200700.0,21.95,22.01,21.95,22.0,200700.0
2007-05-22 11:30:00,22.01,22.02,21.98,22.01,194800.0,22.01,22.02,21.98,22.01,194800.0
2007-05-22 12:00:00,22.01,22.01,21.95,21.97,82100.0,22.01,22.01,21.95,21.97,82100.0
2007-05-22 12:30:00,21.98,22.01,21.97,21.99,89800.0,21.98,22.01,21.97,21.99,89800.0
2007-05-22 13:00:00,21.99,22.01,21.98,22.0,206900.0,21.99,22.01,21.98,22.0,206900.0
2007-05-22 13:30:00,22.01,22.11,22.0,22.06,236200.0,22.01,22.11,22.0,22.06,236200.0
2007-05-22 14:00:00,22.06,22.14,22.05,22.13,200500.0,22.06,22.14,22.05,22.13,200500.0
2007-05-22 14:30:00,22.12,22.13,22.08,22.08,205200.0,22.12,22.13,22.08,22.08,205200.0
2007-05-22 15:00:00,22.08,22.08,22.03,22.06,266500.0,22.08,22.08,22.03,22.06,266500.0
2007-05-22 15:30:00,22.07,22.13,22.05,22.05,551700.0,22.07,22.13,22.05,22.05,551700.0
2007-05-23 09:30:00,22.02,22.08,21.9,22.07,180400.0,22.02,22.08,21.9,22.07,180400.0
2007-05-23 10:00:00,22.07,22.14,22.01,22.05,332400.0,22.07,22.14,22.01,22.05,332400.0
2007-05-23 10:30:00,22.04,22.24,22.03,22.14,202800.0,22.04,22.24,22.03,22.14,202800.0
2007-05-23 11:00:00,22.14,22.19,22.13,22.19,229200.0,22.14,22.19,22.13,22.19,229200.0
2007-05-23 11:30:00,22.19,22.19,22.1,22.1,101200.0,22.19,22.19,22.1,22.1,101200.0
2007-05-23 12:00:00,22.1,22.17,22.09,22.16,143700.0,22.1,22.17,22.09,22.16,143700.0
2007-05-23 12:30:00,22.15,22.22,22.15,22.19,105300.0,22.15,22.22,22.15,22.19,105300.0
2007-05-23 13:00:00,22.19,22.22,22.16,22.16,150800.0,22.19,22.22,22.16,22.16,150800.0
2007-05-23 13:30:00,22.17,22.17,22.08,22.1,160900.0,22.17,22.17,22.08,22.1,160900.0
2007-05-23 14:00:00,22.11,22.15,22.01,22.02,208700.0,22.11,22.15,22.01,22.02,208700.0
2007-05-23 14:30:00,22.02,22.08,21.98,21.99,260600.0,22.02,22.08,21.98,21.99,260600.0
2007-05-23 15:00:00,21.99,22.04,21.97,21.98,189800.0,21.99,22.04,21.97,21.98,189800.0
2007-05-23 15:30:00,21.98,22.0,21.92,21.99,358100.0,21.98,22.0,21.92,21.99,358100.0
2007-05-24 09:30:00,22.05,22.09,21.82,21.95,301200.0,22.05,22.09,21.82,21.95,301200.0
2007-05-24 10:00:00,21.96,22.04,21.88,22.0,235500.0,21.96,22.04,21.88,22.0,235500.0
2007-05-24 10:30:00,21.99,22.04,21.86,21.87,246400.0,21.99,22.04,21.86,21.87,246400.0
2007-05-24 11:00:00,21.87,21.89,21.73,21.73,340400.0,21.87,21.89,21.73,21.73,340400.0
2007-05-24 11:30:00,21.73,21.75,21.63,21.65,429500.0,21.73,21.75,21.63,21.65,429500.0
2007-05-24 12:00:00,21.65,21.66,21.48,21.48,346300.0,21.65,21.66,21.48,21.48,346300.0
2007-05-24 12:30:00,21.49,21.51,21.27,21.37,473100.0,21.49,21.51,21.27,21.37,473100.0
2007-05-24 13:00:00,21.38,21.5,21.37,21.42,223100.0,21.38,21.5,21.37,21.42,223100.0
2007-05-24 13:30:00,21.41,21.42,21.33,21.37,274400.0,21.41,21.42,21.33,21.37,274400.0
2007-05-24 14:00:00,21.38,21.38,21.22,21.3,467200.0,21.38,21.38,21.22,21.3,467200.0
2007-05-24 14:30:00,21.31,21.32,21.22,21.3,402900.0,21.31,21.32,21.22,21.3,402900.0
2007-05-24 15:00:00,21.31,21.4,21.15,21.16,669000.0,21.31,21.4,21.15,21.16,669000.0
2007-05-24 15:30:00,21.16,21.42,21.14,21.38,924200.0,21.16,21.42,21.14,21.38,924200.0
2007-05-25 09:30:00,21.41,21.53,21.23,21.53,275100.0,21.41,21.53,21.23,21.53,275100.0
2007-05-25 10:00:00,21.52,21.58,21.44,21.45,259300.0,21.52,21.58,21.44,21.45,259300.0
2007-05-25 10:30:00,21.45,21.58,21.4,21.4,183400.0,21.45,21.58,21.4,21.4,183400.0
2007-05-25 11:00:00,21.4,21.41,21.35,21.38,155100.0,21.4,21.41,21.35,21.38,155100.0
2007-05-25 11:30:00,21.39,21.46,21.38,21.43,121000.0,21.39,21.46,21.38,21.43,121000.0
2007-05-25 12:00:00,21.43,21.43,21.32,21.34,205500.0,21.43,21.43,21.32,21.34,205500.0
2007-05-25 12:30:00,21.33,21.37,21.31,21.33,141200.0,21.33,21.37,21.31,21.33,141200.0
2007-05-25 13:00:00,21.32,21.47,21.32,21.47,201100.0,21.32,21.47,21.32,21.47,201100.0
2007-05-25 13:30:00,21.47,21.49,21.46,21.47,177700.0,21.47,21.49,21.46,21.47,177700.0
2007-05-25 14:00:00,21.46,21.53,21.45,21.45,196900.0,21.46,21.53,21.45,21.45,196900.0
2007-05-25 14:30:00,21.44,21.51,21.42,21.5,135400.0,21.44,21.51,21.42,21.5,135400.0
2007-05-25 15:00:00,21.49,21.52,21.45,21.49,133400.0,21.49,21.52,21.45,21.49,133400.0
2007-05-25 15:30:00,21.49,22.18,21.41,21.79,1337700.0,21.49,22.18,21.41,21.79,1337700.0
2007-05-29 09:30:00,21.67,21.92,21.56,21.64,394200.0,21.67,21.92,21.56,21.64,394200.0
2007-05-29 10:00:00,21.65,21.7,21.62,21.66,210300.0,21.65,21.7,21.62,21.66,210300.0
2007-05-29 10:30:00,21.66,21.7,21.6,21.6,226300.0,21.66,21.7,21.6,21.6,226300.0
2007-05-29 11:00:00,21.6,21.61,21.56,21.59,217600.0,21.6,21.61,21.56,21.59,217600.0
2007-05-29 11:30:00,21.6,21.64,21.58,21.58,104800.0,21.6,21.64,21.58,21.58,104800.0
2007-05-29 12:00:00,21.58,21.59,21.55,21.58,190600.0,21.58,21.59,21.55,21.58,190600.0
2007-05-29 12:30:00,21.58,21.59,21.5,21.55,97800.0,21.58,21.59,21.5,21.55,97800.0
2007-05-29 13:00:00,21.55,21.56,21.4,21.44,200800.0,21.55,21.56,21.4,21.44,200800.0
2007-05-29 13:30:00,21.44,21.45,21.38,21.45,203500.0,21.44,21.45,21.38,21.45,203500.0
2007-05-29 14:00:00,21.46,21.51,21.42,21.5,165900.0,21.46,21.51,21.42,21.5,165900.0
2007-05-29 14:30:00,21.5,21.5,21.46,21.49,125600.0,21.5,21.5,21.46,21.49,125600.0
2007-05-29 15:00:00,21.49,21.51,21.47,21.5,245700.0,21.49,21.51,21.47,21.5,245700.0
2007-05-29 15:30:00,21.5,21.62,21.49,21.6,645700.0,21.5,21.62,21.49,21.6,645700.0
2007-05-30 09:30:00,21.43,21.64,21.37,21.63,180400.0,21.43,21.64,21.37,21.63,180400.0
2007-05-30 10:00:00,21.63,21.75,21.58,21.75,259000.0,21.63,21.75,21.58,21.75,259000.0
2007-05-30 10:30:00,21.74,21.78,21.7,21.77,212300.0,21.74,21.78,21.7,21.77,212300.0
2007-05-30 11:00:00,21.76,21.83,21.76,21.83,145700.0,21.76,21.83,21.76,21.83,145700.0
2007-05-30 11:30:00,21.82,21.83,21.77,21.8,324800.0,21.82,21.83,21.77,21.8,324800.0
2007-05-30 12:00:00,21.8,21.89,21.79,21.89,246400.0,21.8,21.89,21.79,21.89,246400.0
2007-05-30 12:30:00,21.89,22.02,21.78,22.01,550100.0,21.89,22.02,21.78,22.01,550100.0
2007-05-30 13:00:00,22.01,22.04,22.0,22.04,255900.0,22.01,22.04,22.0,22.04,255900.0
2007-05-30 13:30:00,22.04,22.07,22.0,22.02,275700.0,22.04,22.07,22.0,22.02,275700.0
2007-05-30 14:00:00,22.02,22.02,21.83,21.99,432300.0,22.02,22.02,21.83,21.99,432300.0
2007-05-30 14:30:00,21.98,22.08,21.95,22.07,342900.0,21.98,22.08,21.95,22.07,342900.0
2007-05-30 15:00:00,22.08,22.1,22.05,22.06,189200.0,22.08,22.1,22.05,22.06,189200.0
2007-05-30 15:30:00,22.06,22.2,22.05,22.2,608500.0,22.06,22.2,22.05,22.2,608500.0
2007-05-31 09:30:00,22.13,22.64,22.13,22.55,717900.0,22.13,22.64,22.13,22.55,717900.0
2007-05-31 10:00:00,22.54,22.62,22.5,22.5,964800.0,22.54,22.62,22.5,22.5,964800.0
2007-05-31 10:30:00,22.5,22.66,22.5,22.63,763500.0,22.5,22.66,22.5,22.63,763500.0
2007-05-31 11:00:00,22.62,22.66,22.55,22.59,468200.0,22.62,22.66,22.55,22.59,468200.0
2007-05-31 11:30:00,22.6,22.7,22.57,22.68,401400.0,22.6,22.7,22.57,22.68,401400.0
2007-05-31 12:00:00,22.68,22.7,22.64,22.69,431800.0,22.68,22.7,22.64,22.69,431800.0
2007-05-31 12:30:00,22.69,22.7,22.64,22.69,310000.0,22.69,22.7,22.64,22.69,310000.0
2007-05-31 13:00:00,22.68,22.69,22.58,22.62,746500.0,22.68,22.69,22.58,22.62,746500.0
2007-05-31 13:30:00,22.61,22.67,22.61,22.66,236000.0,22.61,22.67,22.61,22.66,236000.0
2007-05-31 14:00:00,22.67,22.69,22.66,22.68,254300.0,22.67,22.69,22.66,22.68,254300.0
2007-05-31 14:30:00,22.67,22.69,22.66,22.69,409100.0,22.67,22.69,22.66,22.69,409100.0
2007-05-31 15:00:00,22.68,22.74,22.67,22.68,746300.0,22.68,22.74,22.67,22.68,746300.0
2007-05-31 15:30:00,22.67,22.73,22.66,22.69,876600.0,22.67,22.73,22.66,22.69,876600.0
2007-06-01 09:30:00,22.84,23.0,22.71,22.97,312800.0,22.84,23.0,22.71,22.97,312800.0
2007-06-01 10:00:00,22.96,23.0,22.87,22.87,304300.0,22.96,23.0,22.87,22.87,304300.0
2007-06-01 10:30:00,22.88,22.93,22.85,22.92,315100.0,22.88,22.93,22.85,22.92,315100.0
2007-06-01 11:00:00,22.93,22.94,22.9,22.93,155200.0,22.93,22.94,22.9,22.93,155200.0
2007-06-01 11:30:00,22.94,22.97,22.9,22.9,164600.0,22.94,22.97,22.9,22.9,164600.0
2007-06-01 12:00:00,22.9,22.91,22.79,22.87,215200.0,22.9,22.91,22.79,22.87,215200.0
2007-06-01 12:30:00,22.87,22.91,22.83,22.89,203400.0,22.87,22.91,22.83,22.89,203400.0
2007-06-01 13:00:00,22.9,22.94,22.87,22.91,176900.0,22.9,22.94,22.87,22.91,176900.0
2007-06-01 13:30:00,22.92,22.96,22.9,22.92,202200.0,22.92,22.96,22.9,22.92,202200.0
2007-06-01 14:00:00,22.92,22.94,22.91,22.93,97500.0,22.92,22.94,22.91,22.93,97500.0
2007-06-01 14:30:00,22.93,22.95,22.89,22.94,175300.0,22.93,22.95,22.89,22.94,175300.0
2007-06-01 15:00:00,22.95,22.97,22.92,22.96,235700.0,22.95,22.97,22.92,22.96,235700.0
2007-06-01 15:30:00,22.97,22.99,22.89,22.9,594600.0,22.97,22.99,22.89,22.9,594600.0
2007-06-04 09:30:00,24.81,24.9,24.2,24.3,3943400.0,24.81,24.9,24.2,24.3,3943400.0
2007-06-04 10:00:00,24.3,24.6,24.05,24.6,1966800.0,24.3,24.6,24.05,24.6,1966800.0
2007-06-04 10:30:00,24.59,24.6,24.44,24.5,1144500.0,24.59,24.6,24.44,24.5,1144500.0
2007-06-04 11:00:00,24.5,24.57,24.41,24.45,1271200.0,24.5,24.57,24.41,24.45,1271200.0
2007-06-04 11:30:00,24.46,24.46,24.36,24.37,367200.0,24.46,24.46,24.36,24.37,367200.0
2007-06-04 12:00:00,24.36,24.42,24.36,24.39,541400.0,24.36,24.42,24.36,24.39,541400.0
2007-06-04 12:30:00,24.4,24.43,24.37,24.38,384500.0,24.4,24.43,24.37,24.38,384500.0
2007-06-04 13:00:00,24.38,24.39,24.07,24.29,1134000.0,24.38,24.39,24.07,24.29,1134000.0
2007-06-04 13:30:00,24.3,24.31,24.25,24.28,1107500.0,24.3,24.31,24.25,24.28,1107500.0
2007-06-04 14:00:00,24.27,24.33,24.23,24.3,1445000.0,24.27,24.33,24.23,24.3,1445000.0
2007-06-04 14:30:00,24.3,24.32,24.28,24.3,1243300.0,24.3,24.32,24.28,24.3,1243300.0
2007-06-04 15:00:00,24.3,24.35,24.29,24.31,3537100.0,24.3,24.35,24.29,24.31,3537100.0
2007-06-04 15:30:00,24.31,24.31,24.16,24.18,2249000.0,24.31,24.31,24.16,24.18,2249000.0
2007-06-05 09:30:00,23.96,24.26,23.88,24.25,918700.0,23.96,24.26,23.88,24.25,918700.0
2007-06-05 10:00:00,24.25,24.31,23.99,24.02,807500.0,24.25,24.31,23.99,24.02,807500.0
2007-06-05 10:30:00,24.02,24.15,24.0,24.1,404500.0,24.02,24.15,24.0,24.1,404500.0
2007-06-05 11:00:00,24.1,24.18,24.07,24.13,349500.0,24.1,24.18,24.07,24.13,349500.0
2007-06-05 11:30:00,24.13,24.17,24.08,24.09,363100.0,24.13,24.17,24.08,24.09,363100.0
2007-06-05 12:00:00,24.08,24.12,24.01,24.07,376800.0,24.08,24.12,24.01,24.07,376800.0
2007-06-05 12:30:00,24.07,24.15,24.07,24.14,226400.0,24.07,24.15,24.07,24.14,226400.0
2007-06-05 13:00:00,24.13,24.19,24.08,24.15,222500.0,24.13,24.19,24.08,24.15,222500.0
2007-06-05 13:30:00,24.15,24.15,24.07,24.13,157600.0,24.15,24.15,24.07,24.13,157600.0
2007-06-05 14:00:00,24.11,24.23,24.0,24.2,401800.0,24.11,24.23,24.0,24.2,401800.0
2007-06-05 14:30:00,24.2,24.22,24.14,24.15,316100.0,24.2,24.22,24.14,24.15,316100.0
2007-06-05 15:00:00,24.15,24.22,24.11,24.15,438700.0,24.15,24.22,24.11,24.15,438700.0
2007-06-05 15:30:00,24.14,24.2,24.14,24.2,339100.0,24.14,24.2,24.14,24.2,339100.0
2007-06-06 09:30:00,24.03,24.07,23.69,23.77,530700.0,24.03,24.07,23.69,23.77,530700.0
2007-06-06 10:00:00,23.76,23.8,23.64,23.78,396100.0,23.76,23.8,23.64,23.78,396100.0
2007-06-06 10:30:00,23.79,23.9,23.75,23.8,429200.0,23.79,23.9,23.75,23.8,429200.0
2007-06-06 11:00:00,23.79,23.9,23.77,23.88,238300.0,23.79,23.9,23.77,23.88,238300.0
2007-06-06 11:30:00,23.89,23.95,23.82,23.9,745600.0,23.89,23.95,23.82,23.9,745600.0
2007-06-06 12:00:00,23.9,23.91,23.87,23.9,481200.0,23.9,23.91,23.87,23.9,481200.0
2007-06-06 12:30:00,23.9,23.91,23.89,23.9,263700.0,23.9,23.91,23.89,23.9,263700.0
2007-06-06 13:00:00,23.9,24.02,23.87,24.01,472800.0,23.9,24.02,23.87,24.01,472800.0
2007-06-06 13:30:00,24.01,24.1,23.98,24.09,467500.0,24.01,24.1,23.98,24.09,467500.0
2007-06-06 14:00:00,24.09,24.11,24.05,24.1,808000.0,24.09,24.11,24.05,24.1,808000.0
2007-06-06 14:30:00,24.1,24.21,24.05,24.19,628000.0,24.1,24.21,24.05,24.19,628000.0
2007-06-06 15:00:00,24.19,24.2,24.12,24.17,327500.0,24.19,24.2,24.12,24.17,327500.0
2007-06-06 15:30:00,24.18,24.3,24.16,24.19,641700.0,24.18,24.3,24.16,24.19,641700.0
2007-06-07 09:30:00,24.0,24.18,23.85,24.09,366100.0,24.0,24.18,23.85,24.09,366100.0
2007-06-07 10:00:00,24.1,24.15,23.92,23.96,319000.0,24.1,24.15,23.92,23.96,319000.0
2007-06-07 10:30:00,23.95,24.08,23.89,24.07,262900.0,23.95,24.08,23.89,24.07,262900.0
2007-06-07 11:00:00,24.07,24.08,23.91,24.0,453400.0,24.07,24.08,23.91,24.0,453400.0
2007-06-07 11:30:00,24.01,24.06,23.92,23.94,175000.0,24.01,24.06,23.92,23.94,175000.0
2007-06-07 12:00:00,23.93,24.03,23.92,23.97,264000.0,23.93,24.03,23.92,23.97,264000.0
2007-06-07 12:30:00,23.97,24.0,23.96,23.99,234500.0,23.97,24.0,23.96,23.99,234500.0
2007-06-07 13:00:00,23.99,24.0,23.91,23.91,101700.0,23.99,24.0,23.91,23.91,101700.0
2007-06-07 13:30:00,23.91,23.91,23.73,23.75,279700.0,23.91,23.91,23.73,23.75,279700.0
2007-06-07 14:00:00,23.75,23.8,23.67,23.79,239200.0,23.75,23.8,23.67,23.79,239200.0
2007-06-07 14:30:00,23.8,23.8,23.67,23.72,204300.0,23.8,23.8,23.67,23.72,204300.0
2007-06-07 15:00:00,23.72,23.88,23.69,23.8,258900.0,23.72,23.88,23.69,23.8,258900.0
2007-06-07 15:30:00,23.81,23.84,23.75,23.78,619400.0,23.81,23.84,23.75,23.78,619400.0
2007-06-08 09:30:00,23.68,23.7,23.5,23.65,446300.0,23.68,23.7,23.5,23.65,446300.0
2007-06-08 10:00:00,23.65,23.8,23.63,23.75,454500.0,23.65,23.8,23.63,23.75,454500.0
2007-06-08 10:30:00,23.76,23.79,23.7,23.72,390100.0,23.76,23.79,23.7,23.72,390100.0
2007-06-08 11:00:00,23.71,23.82,23.65,23.81,231600.0,23.71,23.82,23.65,23.81,231600.0
2007-06-08 11:30:00,23.81,23.83,23.77,23.78,153700.0,23.81,23.83,23.77,23.78,153700.0
2007-06-08 12:00:00,23.78,23.78,23.68,23.71,179400.0,23.78,23.78,23.68,23.71,179400.0
2007-06-08 12:30:00,23.71,23.71,23.64,23.65,185600.0,23.71,23.71,23.64,23.65,185600.0
2007-06-08 13:00:00,23.64,23.65,23.51,23.53,366600.0,23.64,23.65,23.51,23.53,366600.0
2007-06-08 13:30:00,23.53,23.57,23.47,23.53,315300.0,23.53,23.57,23.47,23.53,315300.0
2007-06-08 14:00:00,23.54,23.65,23.52,23.62,368500.0,23.54,23.65,23.52,23.62,368500.0
2007-06-08 14:30:00,23.61,23.67,23.6,23.64,169700.0,23.61,23.67,23.6,23.64,169700.0
2007-06-08 15:00:00,23.64,23.77,23.64,23.7,257500.0,23.64,23.77,23.64,23.7,257500.0
2007-06-08 15:30:00,23.7,23.81,23.68,23.72,581500.0,23.7,23.81,23.68,23.72,581500.0
2007-06-11 09:30:00,23.68,23.69,23.39,23.48,230700.0,23.68,23.69,23.39,23.48,230700.0
2007-06-11 10:00:00,23.49,23.53,23.4,23.41,284000.0,23.49,23.53,23.4,23.41,284000.0
2007-06-11 10:30:00,23.4,23.52,23.32,23.5,357500.0,23.4,23.52,23.32,23.5,357500.0
2007-06-11 11:00:00,23.51,23.54,23.46,23.48,696100.0,23.51,23.54,23.46,23.48,696100.0
2007-06-11 11:30:00,23.48,23.61,23.48,23.61,183300.0,23.48,23.61,23.48,23.61,183300.0
2007-06-11 12:00:00,23.6,23.65,23.58,23.65,110500.0,23.6,23.65,23.58,23.65,110500.0
2007-06-11 12:30:00,23.65,23.73,23.62,23.72,213100.0,23.65,23.73,23.62,23.72,213100.0
2007-06-11 13:00:00,23.72,23.76,23.69,23.73,202000.0,23.72,23.76,23.69,23.73,202000.0
2007-06-11 13:30:00,23.74,23.75,23.6,23.61,251600.0,23.74,23.75,23.6,23.61,251600.0
2007-06-11 14:00:00,23.6,23.69,23.53,23.66,447000.0,23.6,23.69,23.53,23.66,447000.0
2007-06-11 14:30:00,23.67,23.71,23.64,23.69,234300.0,23.67,23.71,23.64,23.69,234300.0
2007-06-11 15:00:00,23.68,23.7,23.58,23.61,289000.0,23.68,23.7,23.58,23.61,289000.0
2007-06-11 15:30:00,23.61,23.62,23.53,23.57,410800.0,23.61,23.62,23.53,23.57,410800.0
2007-06-12 09:30:00,23.42,23.58,23.24,23.53,295100.0,23.42,23.58,23.24,23.53,295100.0
2007-06-12 10:00:00,23.51,23.61,23.5,23.51,366100.0,23.51,23.61,23.5,23.51,366100.0
2007-06-12 10:30:00,23.52,23.56,23.47,23.49,433300.0,23.52,23.56,23.47,23.49,433300.0
2007-06-12 11:00:00,23.5,23.56,23.44,23.51,349700.0,23.5,23.56,23.44,23.51,349700.0
2007-06-12 11:30:00,23.5,23.52,23.43,23.48,261700.0,23.5,23.52,23.43,23.48,261700.0
2007-06-12 12:00:00,23.48,23.51,23.41,23.51,498500.0,23.48,23.51,23.41,23.51,498500.0
2007-06-12 12:30:00,23.51,23.55,23.5,23.52,186900.0,23.51,23.55,23.5,23.52,186900.0
2007-06-12 13:00:00,23.53,23.57,23.49,23.55,201300.0,23.53,23.57,23.49,23.55,201300.0
2007-06-12 13:30:00,23.54,23.66,23.48,23.65,229500.0,23.54,23.66,23.48,23.65,229500.0
2007-06-12 14:00:00,23.65,23.67,23.59,23.6,269900.0,23.65,23.67,23.59,23.6,269900.0
2007-06-12 14:30:00,23.61,23.62,23.53,23.58,346400.0,23.61,23.62,23.53,23.58,346400.0
2007-06-12 15:00:00,23.59,23.6,23.48,23.5,548600.0,23.59,23.6,23.48,23.5,548600.0
2007-06-12 15:30:00,23.5,23.53,23.39,23.43,364300.0,23.5,23.53,23.39,23.43,364300.0
2007-06-13 09:30:00,23.43,23.43,23.1,23.24,173200.0,23.43,23.43,23.1,23.24,173200.0
2007-06-13 10:00:00,23.24,23.38,23.19,23.33,185900.0,23.24,23.38,23.19,23.33,185900.0
2007-06-13 10:30:00,23.33,23.36,23.22,23.29,171000.0,23.33,23.36,23.22,23.29,171000.0
2007-06-13 11:00:00,23.29,23.31,23.21,23.31,159400.0,23.29,23.31,23.21,23.31,159400.0
2007-06-13 11:30:00,23.3,23.31,23.24,23.25,121400.0,23.3,23.31,23.24,23.25,121400.0
2007-06-13 12:00:00,23.25,23.27,23.18,23.21,130700.0,23.25,23.27,23.18,23.21,130700.0
2007-06-13 12:30:00,23.21,23.29,23.19,23.2,170100.0,23.21,23.29,23.19,23.2,170100.0
2007-06-13 13:00:00,23.2,23.24,23.18,23.23,147100.0,23.2,23.24,23.18,23.23,147100.0
2007-06-13 13:30:00,23.23,23.24,23.2,23.21,376300.0,23.23,23.24,23.2,23.21,376300.0
2007-06-13 14:00:00,23.21,23.35,23.18,23.35,227100.0,23.21,23.35,23.18,23.35,227100.0
2007-06-13 14:30:00,23.34,23.39,23.32,23.39,157300.0,23.34,23.39,23.32,23.39,157300.0
2007-06-13 15:00:00,23.38,23.39,23.34,23.35,230300.0,23.38,23.39,23.34,23.35,230300.0
2007-06-13 15:30:00,23.35,23.4,23.33,23.36,389100.0,23.35,23.4,23.33,23.36,389100.0
2007-06-14 09:30:00,23.37,23.57,23.3,23.57,320200.0,23.37,23.57,23.3,23.57,320200.0
2007-06-14 10:00:00,23.57,23.58,23.34,23.36,697100.0,23.57,23.58,23.34,23.36,697100.0
2007-06-14 10:30:00,23.36,23.63,23.36,23.58,241200.0,23.36,23.63,23.36,23.58,241200.0
2007-06-14 11:00:00,23.59,23.6,23.47,23.49,195700.0,23.59,23.6,23.47,23.49,195700.0
2007-06-14 11:30:00,23.48,23.57,23.48,23.54,243300.0,23.48,23.57,23.48,23.54,243300.0
2007-06-14 12:00:00,23.53,23.6,23.53,23.54,134500.0,23.53,23.6,23.53,23.54,134500.0
2007-06-14 12:30:00,23.53,23.66,23.53,23.63,212900.0,23.53,23.66,23.53,23.63,212900.0
2007-06-14 13:00:00,23.62,23.63,23.53,23.55,220600.0,23.62,23.63,23.53,23.55,220600.0
2007-06-14 13:30:00,23.53,23.58,23.53,23.54,139800.0,23.53,23.58,23.53,23.54,139800.0
2007-06-14 14:00:00,23.55,23.56,23.51,23.52,143300.0,23.55,23.56,23.51,23.52,143300.0
2007-06-14 14:30:00,23.52,23.6,23.52,23.53,118800.0,23.52,23.6,23.52,23.53,118800.0
2007-06-14 15:00:00,23.54,23.59,23.53,23.56,128900.0,23.54,23.59,23.53,23.56,128900.0
2007-06-14 15:30:00,23.56,23.59,23.53,23.56,515300.0,23.56,23.59,23.53,23.56,515300.0
2007-06-15 09:30:00,23.81,23.81,23.43,23.54,962100.0,23.81,23.81,23.43,23.54,962100.0
2007-06-15 10:00:00,23.55,23.56,23.46,23.53,299400.0,23.55,23.56,23.46,23.53,299400.0
2007-06-15 10:30:00,23.54,23.59,23.5,23.54,125900.0,23.54,23.59,23.5,23.54,125900.0
2007-06-15 11:00:00,23.54,23.55,23.28,23.3,542300.0,23.54,23.55,23.28,23.3,542300.0
2007-06-15 11:30:00,23.29,23.31,23.19,23.25,458300.0,23.29,23.31,23.19,23.25,458300.0
2007-06-15 12:00:00,23.25,23.29,23.15,23.17,366600.0,23.25,23.29,23.15,23.17,366600.0
2007-06-15 12:30:00,23.17,23.23,23.16,23.21,200200.0,23.17,23.23,23.16,23.21,200200.0
2007-06-15 13:00:00,23.21,23.54,23.21,23.22,216500.0,23.21,23.54,23.21,23.22,216500.0
2007-06-15 13:30:00,23.22,23.29,23.2,23.28,194400.0,23.22,23.29,23.2,23.28,194400.0
2007-06-15 14:00:00,23.29,23.29,23.24,23.24,214200.0,23.29,23.29,23.24,23.24,214200.0
2007-06-15 14:30:00,23.24,23.35,23.2,23.3,447500.0,23.24,23.35,23.2,23.3,447500.0
2007-06-15 15:00:00,23.29,23.32,23.29,23.3,137900.0,23.29,23.32,23.29,23.3,137900.0
2007-06-15 15:30:00,23.3,23.32,23.24,23.3,788100.0,23.3,23.32,23.24,23.3,788100.0
2007-06-18 09:30:00,22.09,22.44,21.78,22.32,1522400.0,22.09,22.44,21.78,22.32,1522400.0
2007-06-18 10:00:00,22.32,22.38,22.2,22.25,1371800.0,22.32,22.38,22.2,22.25,1371800.0
2007-06-18 10:30:00,22.24,22.26,22.0,22.25,529200.0,22.24,22.26,22.0,22.25,529200.0
2007-06-18 11:00:00,22.25,22.25,22.14,22.18,746500.0,22.25,22.25,22.14,22.18,746500.0
2007-06-18 11:30:00,22.19,22.25,22.1,22.11,498500.0,22.19,22.25,22.1,22.11,498500.0
2007-06-18 12:00:00,22.11,22.2,22.09,22.16,329200.0,22.11,22.2,22.09,22.16,329200.0
2007-06-18 12:30:00,22.15,22.3,22.15,22.24,401700.0,22.15,22.3,22.15,22.24,401700.0
2007-06-18 13:00:00,22.23,22.33,22.23,22.32,271300.0,22.23,22.33,22.23,22.32,271300.0
2007-06-18 13:30:00,22.32,22.35,22.29,22.29,256000.0,22.32,22.35,22.29,22.29,256000.0
2007-06-18 14:00:00,22.3,22.3,22.24,22.25,472400.0,22.3,22.3,22.24,22.25,472400.0
2007-06-18 14:30:00,22.25,22.27,22.24,22.25,592000.0,22.25,22.27,22.24,22.25,592000.0
2007-06-18 15:00:00,22.26,22.46,22.25,22.45,669300.0,22.26,22.46,22.25,22.45,669300.0
2007-06-18 15:30:00,22.45,22.63,22.44,22.59,1427300.0,22.45,22.63,22.44,22.59,1427300.0
2007-06-19 09:30:00,22.58,22.58,22.3,22.51,337800.0,22.58,22.58,22.3,22.51,337800.0
2007-06-19 10:00:00,22.51,22.61,22.51,22.58,366300.0,22.51,22.61,22.51,22.58,366300.0
2007-06-19 10:30:00,22.57,22.59,22.5,22.54,357400.0,22.57,22.59,22.5,22.54,357400.0
2007-06-19 11:00:00,22.55,22.55,22.49,22.49,451000.0,22.55,22.55,22.49,22.49,451000.0
2007-06-19 11:30:00,22.49,22.5,22.46,22.49,326200.0,22.49,22.5,22.46,22.49,326200.0
2007-06-19 12:00:00,22.49,22.51,22.48,22.49,380100.0,22.49,22.51,22.48,22.49,380100.0
2007-06-19 12:30:00,22.49,22.55,22.48,22.53,294800.0,22.49,22.55,22.48,22.53,294800.0
2007-06-19 13:00:00,22.53,22.62,22.52,22.55,296600.0,22.53,22.62,22.52,22.55,296600.0
2007-06-19 13:30:00,22.54,22.57,22.5,22.51,237400.0,22.54,22.57,22.5,22.51,237400.0
2007-06-19 14:00:00,22.51,22.52,22.47,22.52,673500.0,22.51,22.52,22.47,22.52,673500.0
2007-06-19 14:30:00,22.51,22.53,22.49,22.49,198000.0,22.51,22.53,22.49,22.49,198000.0
2007-06-19 15:00:00,22.49,22.56,22.49,22.55,507800.0,22.49,22.56,22.49,22.55,507800.0
2007-06-19 15:30:00,22.55,22.63,22.53,22.59,778600.0,22.55,22.63,22.53,22.59,778600.0
2007-06-20 09:30:00,22.56,22.71,22.53,22.66,233200.0,22.56,22.71,22.53,22.66,233200.0
2007-06-20 10:00:00,22.65,22.65,22.42,22.44,267600.0,22.65,22.65,22.42,22.44,267600.0
2007-06-20 10:30:00,22.44,22.55,22.44,22.48,258000.0,22.44,22.55,22.44,22.48,258000.0
2007-06-20 11:00:00,22.49,22.5,22.37,22.43,504800.0,22.49,22.5,22.37,22.43,504800.0
2007-06-20 11:30:00,22.43,22.46,22.35,22.37,141800.0,22.43,22.46,22.35,22.37,141800.0
2007-06-20 12:00:00,22.36,22.45,22.35,22.4,103900.0,22.36,22.45,22.35,22.4,103900.0
2007-06-20 12:30:00,22.39,22.42,22.38,22.4,80400.0,22.39,22.42,22.38,22.4,80400.0
2007-06-20 13:00:00,22.4,22.4,22.3,22.37,294800.0,22.4,22.4,22.3,22.37,294800.0
2007-06-20 13:30:00,22.37,22.38,22.26,22.27,297200.0,22.37,22.38,22.26,22.27,297200.0
2007-06-20 14:00:00,22.26,22.34,22.2,22.27,339400.0,22.26,22.34,22.2,22.27,339400.0
2007-06-20 14:30:00,22.27,22.31,22.13,22.18,565100.0,22.27,22.31,22.13,22.18,565100.0
2007-06-20 15:00:00,22.18,22.3,22.16,22.23,291400.0,22.18,22.3,22.16,22.23,291400.0
2007-06-20 15:30:00,22.23,22.24,22.14,22.21,687800.0,22.23,22.24,22.14,22.21,687800.0
2007-06-21 09:30:00,22.21,22.3,21.86,21.88,279300.0,22.21,22.3,21.86,21.88,279300.0
2007-06-21 10:00:00,21.88,21.99,21.79,21.98,488400.0,21.88,21.99,21.79,21.98,488400.0
2007-06-21 10:30:00,21.97,22.04,21.97,21.98,439600.0,21.97,22.04,21.97,21.98,439600.0
2007-06-21 11:00:00,21.98,22.01,21.88,21.93,369300.0,21.98,22.01,21.88,21.93,369300.0
2007-06-21 11:30:00,21.93,21.96,21.81,21.86,179800.0,21.93,21.96,21.81,21.86,179800.0
2007-06-21 12:00:00,21.87,21.91,21.86,21.9,304500.0,21.87,21.91,21.86,21.9,304500.0
2007-06-21 12:30:00,21.9,21.9,21.88,21.89,135700.0,21.9,21.9,21.88,21.89,135700.0
2007-06-21 13:00:00,21.88,21.95,21.88,21.94,278400.0,21.88,21.95,21.88,21.94,278400.0
2007-06-21 13:30:00,21.94,21.97,21.94,21.95,196900.0,21.94,21.97,21.94,21.95,196900.0
2007-06-21 14:00:00,21.95,21.95,21.91,21.91,168500.0,21.95,21.95,21.91,21.91,168500.0
2007-06-21 14:30:00,21.91,21.91,21.85,21.87,327700.0,21.91,21.91,21.85,21.87,327700.0
2007-06-21 15:00:00,21.86,21.95,21.82,21.83,649800.0,21.86,21.95,21.82,21.83,649800.0
2007-06-21 15:30:00,21.84,21.93,21.83,21.86,1141400.0,21.84,21.93,21.83,21.86,1141400.0
2007-06-22 09:30:00,21.79,21.85,21.59,21.73,288400.0,21.79,21.85,21.59,21.73,288400.0
2007-06-22 10:00:00,21.72,21.9,21.66,21.86,274700.0,21.72,21.9,21.66,21.86,274700.0
2007-06-22 10:30:00,21.85,21.97,21.8,21.96,241000.0,21.85,21.97,21.8,21.96,241000.0
2007-06-22 11:00:00,21.96,21.99,21.86,21.97,167300.0,21.96,21.99,21.86,21.97,167300.0
2007-06-22 11:30:00,21.97,21.98,21.81,21.9,170500.0,21.97,21.98,21.81,21.9,170500.0
2007-06-22 12:00:00,21.9,21.92,21.78,21.79,189500.0,21.9,21.92,21.78,21.79,189500.0
2007-06-22 12:30:00,21.79,21.88,21.74,21.87,229900.0,21.79,21.88,21.74,21.87,229900.0
2007-06-22 13:00:00,21.87,21.94,21.83,21.91,254400.0,21.87,21.94,21.83,21.91,254400.0
2007-06-22 13:30:00,21.9,21.93,21.87,21.88,103000.0,21.9,21.93,21.87,21.88,103000.0
2007-06-22 14:00:00,21.89,21.93,21.88,21.93,108600.0,21.89,21.93,21.88,21.93,108600.0
2007-06-22 14:30:00,21.93,21.94,21.89,21.89,76300.0,21.93,21.94,21.89,21.89,76300.0
2007-06-22 15:00:00,21.9,21.92,21.88,21.88,85300.0,21.9,21.92,21.88,21.88,85300.0
2007-06-22 15:30:00,21.89,21.93,21.87,21.9,564300.0,21.89,21.93,21.87,21.9,564300.0
2007-06-25 09:30:00,21.87,21.99,21.79,21.9,213300.0,21.87,21.99,21.79,21.9,213300.0
2007-06-25 10:00:00,21.9,22.17,21.9,22.1,286800.0,21.9,22.17,21.9,22.1,286800.0
2007-06-25 10:30:00,22.1,22.12,22.0,22.09,130000.0,22.1,22.12,22.0,22.09,130000.0
2007-06-25 11:00:00,22.09,22.12,21.99,21.99,257400.0,22.09,22.12,21.99,21.99,257400.0
2007-06-25 11:30:00,21.99,22.0,21.91,21.93,116500.0,21.99,22.0,21.91,21.93,116500.0
2007-06-25 12:00:00,21.95,22.04,21.95,21.95,112300.0,21.95,22.04,21.95,21.95,112300.0
2007-06-25 12:30:00,21.95,21.97,21.92,21.96,70400.0,21.95,21.97,21.92,21.96,70400.0
2007-06-25 13:00:00,21.96,21.97,21.89,21.91,109500.0,21.96,21.97,21.89,21.91,109500.0
2007-06-25 13:30:00,21.91,21.99,21.91,21.98,98100.0,21.91,21.99,21.91,21.98,98100.0
2007-06-25 14:00:00,21.98,22.01,21.8,21.8,172300.0,21.98,22.01,21.8,21.8,172300.0
2007-06-25 14:30:00,21.8,21.82,21.68,21.74,483600.0,21.8,21.82,21.68,21.74,483600.0
2007-06-25 15:00:00,21.74,21.84,21.74,21.8,206100.0,21.74,21.84,21.74,21.8,206100.0
2007-06-25 15:30:00,21.8,21.86,21.71,21.75,484900.0,21.8,21.86,21.71,21.75,484900.0
2007-06-26 09:30:00,21.87,22.12,21.74,22.02,271500.0,21.87,22.12,21.74,22.02,271500.0
2007-06-26 10:00:00,22.01,22.01,21.69,21.7,514900.0,22.01,22.01,21.69,21.7,514900.0
2007-06-26 10:30:00,21.7,21.91,21.7,21.74,149500.0,21.7,21.91,21.7,21.74,149500.0
2007-06-26 11:00:00,21.74,21.95,21.7,21.94,121600.0,21.74,21.95,21.7,21.94,121600.0
2007-06-26 11:30:00,21.94,22.08,21.91,22.08,215400.0,21.94,22.08,21.91,22.08,215400.0
2007-06-26 12:00:00,22.08,22.08,21.9,21.96,160300.0,22.08,22.08,21.9,21.96,160300.0
2007-06-26 12:30:00,21.96,21.98,21.89,21.93,67700.0,21.96,21.98,21.89,21.93,67700.0
2007-06-26 13:00:00,21.92,21.98,21.84,21.84,122300.0,21.92,21.98,21.84,21.84,122300.0
2007-06-26 13:30:00,21.85,21.92,21.82,21.83,136200.0,21.85,21.92,21.82,21.83,136200.0
2007-06-26 14:00:00,21.82,21.87,21.77,21.79,147800.0,21.82,21.87,21.77,21.79,147800.0
2007-06-26 14:30:00,21.79,21.85,21.72,21.75,221200.0,21.79,21.85,21.72,21.75,221200.0
2007-06-26 15:00:00,21.75,21.79,21.69,21.72,388600.0,21.75,21.79,21.69,21.72,388600.0
2007-06-26 15:30:00,21.72,21.8,21.69,21.74,851900.0,21.72,21.8,21.69,21.74,851900.0
2007-06-27 09:30:00,21.57,21.84,21.56,21.83,139600.0,21.57,21.84,21.56,21.83,139600.0
2007-06-27 10:00:00,21.82,21.88,21.77,21.88,158600.0,21.82,21.88,21.77,21.88,158600.0
2007-06-27 10:30:00,21.87,21.94,21.87,21.88,134300.0,21.87,21.94,21.87,21.88,134300.0
2007-06-27 11:00:00,21.88,21.96,21.83,21.89,138200.0,21.88,21.96,21.83,21.89,138200.0
2007-06-27 11:30:00,21.89,21.89,21.73,21.77,208200.0,21.89,21.89,21.73,21.77,208200.0
2007-06-27 12:00:00,21.78,21.82,21.78,21.8,194700.0,21.78,21.82,21.78,21.8,194700.0
2007-06-27 12:30:00,21.8,21.82,21.77,21.8,207900.0,21.8,21.82,21.77,21.8,207900.0
2007-06-27 13:00:00,21.79,21.8,21.73,21.8,138200.0,21.79,21.8,21.73,21.8,138200.0
2007-06-27 13:30:00,21.79,21.84,21.75,21.79,203000.0,21.79,21.84,21.75,21.79,203000.0
2007-06-27 14:00:00,21.8,21.93,21.79,21.88,208000.0,21.8,21.93,21.79,21.88,208000.0
2007-06-27 14:30:00,21.88,21.96,21.83,21.93,125700.0,21.88,21.96,21.83,21.93,125700.0
2007-06-27 15:00:00,21.92,21.96,21.92,21.95,132300.0,21.92,21.96,21.92,21.95,132300.0
2007-06-27 15:30:00,21.95,22.06,21.94,22.06,361000.0,21.95,22.06,21.94,22.06,361000.0
2007-06-28 09:30:00,21.89,21.95,21.89,21.95,145600.0,21.89,21.95,21.89,21.95,145600.0
2007-06-28 10:00:00,21.96,22.01,21.93,21.98,179000.0,21.96,22.01,21.93,21.98,179000.0
2007-06-28 10:30:00,21.98,22.0,21.95,21.97,73500.0,21.98,22.0,21.95,21.97,73500.0
2007-06-28 11:00:00,21.97,22.0,21.94,22.0,95700.0,21.97,22.0,21.94,22.0,95700.0
2007-06-28 11:30:00,22.0,22.12,22.0,22.12,100700.0,22.0,22.12,22.0,22.12,100700.0
2007-06-28 12:00:00,22.12,22.12,22.06,22.08,98600.0,22.12,22.12,22.06,22.08,98600.0
2007-06-28 12:30:00,22.08,22.1,22.08,22.09,48200.0,22.08,22.1,22.08,22.09,48200.0
2007-06-28 13:00:00,22.1,22.1,22.07,22.07,87300.0,22.1,22.1,22.07,22.07,87300.0
2007-06-28 13:30:00,22.07,22.13,22.01,22.12,497300.0,22.07,22.13,22.01,22.12,497300.0
2007-06-28 14:00:00,22.11,22.13,22.0,22.01,345000.0,22.11,22.13,22.0,22.01,345000.0
2007-06-28 14:30:00,22.02,22.08,21.94,22.0,419200.0,22.02,22.08,21.94,22.0,419200.0
2007-06-28 15:00:00,22.0,22.07,21.96,22.06,293000.0,22.0,22.07,21.96,22.06,293000.0
2007-06-28 15:30:00,22.06,22.09,21.94,21.97,699200.0,22.06,22.09,21.94,21.97,699200.0
2007-06-29 09:30:00,22.06,22.08,21.73,21.94,255700.0,22.06,22.08,21.73,21.94,255700.0
2007-06-29 10:00:00,21.94,22.0,21.94,21.94,125000.0,21.94,22.0,21.94,21.94,125000.0
2007-06-29 10:30:00,21.95,21.95,21.87,21.94,108900.0,21.95,21.95,21.87,21.94,108900.0
2007-06-29 11:00:00,21.95,21.95,21.87,21.92,113600.0,21.95,21.95,21.87,21.92,113600.0
2007-06-29 11:30:00,21.92,21.95,21.91,21.92,57300.0,21.92,21.95,21.91,21.92,57300.0
2007-06-29 12:00:00,21.92,21.93,21.89,21.91,113900.0,21.92,21.93,21.89,21.91,113900.0
2007-06-29 12:30:00,21.9,21.95,21.89,21.92,119600.0,21.9,21.95,21.89,21.92,119600.0
2007-06-29 13:00:00,21.91,21.97,21.88,21.95,129900.0,21.91,21.97,21.88,21.95,129900.0
2007-06-29 13:30:00,21.95,21.98,21.92,21.92,101000.0,21.95,21.98,21.92,21.92,101000.0
2007-06-29 14:00:00,21.93,21.93,21.83,21.89,153700.0,21.93,21.93,21.83,21.89,153700.0
2007-06-29 14:30:00,21.89,21.92,21.86,21.88,135200.0,21.89,21.92,21.86,21.88,135200.0
2007-06-29 15:00:00,21.88,21.88,21.79,21.86,371300.0,21.88,21.88,21.79,21.86,371300.0
2007-06-29 15:30:00,21.85,21.99,21.85,21.95,312300.0,21.85,21.99,21.85,21.95,312300.0
2007-07-02 09:30:00,22.02,22.13,21.79,22.0,158700.0,22.02,22.13,21.79,22.0,158700.0
2007-07-02 10:00:00,22.01,22.06,21.96,21.98,123100.0,22.01,22.06,21.96,21.98,123100.0
2007-07-02 10:30:00,21.99,22.09,21.98,22.06,74500.0,21.99,22.09,21.98,22.06,74500.0
2007-07-02 11:00:00,22.07,22.07,22.06,22.06,37700.0,22.07,22.07,22.06,22.06,37700.0
2007-07-02 11:30:00,22.07,22.07,22.05,22.05,55500.0,22.07,22.07,22.05,22.05,55500.0
2007-07-02 12:00:00,22.05,22.06,22.01,22.02,84000.0,22.05,22.06,22.01,22.02,84000.0
2007-07-02 12:30:00,22.03,22.03,22.01,22.02,50400.0,22.03,22.03,22.01,22.02,50400.0
2007-07-02 13:00:00,22.02,22.02,22.01,22.02,45100.0,22.02,22.02,22.01,22.02,45100.0
2007-07-02 13:30:00,22.02,22.02,21.99,22.0,222600.0,22.02,22.02,21.99,22.0,222600.0
2007-07-02 14:00:00,22.0,22.0,21.97,21.97,99600.0,22.0,22.0,21.97,21.97,99600.0
2007-07-02 14:30:00,21.98,22.0,21.97,21.98,82900.0,21.98,22.0,21.97,21.98,82900.0
2007-07-02 15:00:00,21.99,21.99,21.88,21.92,392900.0,21.99,21.99,21.88,21.92,392900.0
2007-07-02 15:30:00,21.93,21.98,21.91,21.97,380100.0,21.93,21.98,21.91,21.97,380100.0
2007-07-03 09:30:00,22.06,22.09,21.86,21.89,56400.0,22.06,22.09,21.86,21.89,56400.0
2007-07-03 10:00:00,21.89,21.99,21.86,21.99,132900.0,21.89,21.99,21.86,21.99,132900.0
2007-07-03 10:30:00,21.99,22.02,21.99,21.99,61900.0,21.99,22.02,21.99,21.99,61900.0
2007-07-03 11:00:00,21.99,22.05,21.99,22.04,59700.0,21.99,22.05,21.99,22.04,59700.0
2007-07-03 11:30:00,22.03,22.1,21.98,22.01,121000.0,22.03,22.1,21.98,22.01,121000.0
2007-07-03 12:00:00,22.0,22.01,21.98,21.99,67900.0,22.0,22.01,21.98,21.99,67900.0
2007-07-03 12:30:00,21.99,22.04,21.92,21.97,126800.0,21.99,22.04,21.92,21.97,126800.0
2007-07-05 09:30:00,21.92,22.05,21.7,21.74,184300.0,21.92,22.05,21.7,21.74,184300.0
2007-07-05 10:00:00,21.74,21.82,21.74,21.81,475400.0,21.74,21.82,21.74,21.81,475400.0
2007-07-05 10:30:00,21.81,21.9,21.76,21.9,168000.0,21.81,21.9,21.76,21.9,168000.0
2007-07-05 11:00:00,21.9,21.97,21.8,21.94,112600.0,21.9,21.97,21.8,21.94,112600.0
2007-07-05 11:30:00,21.94,21.94,21.79,21.82,201100.0,21.94,21.94,21.79,21.82,201100.0
2007-07-05 12:00:00,21.83,21.93,21.8,21.88,376800.0,21.83,21.93,21.8,21.88,376800.0
2007-07-05 12:30:00,21.88,21.95,21.85,21.94,85200.0,21.88,21.95,21.85,21.94,85200.0
2007-07-05 13:00:00,21.95,21.99,21.92,21.98,56800.0,21.95,21.99,21.92,21.98,56800.0
2007-07-05 13:30:00,21.98,22.01,21.97,21.98,88600.0,21.98,22.01,21.97,21.98,88600.0
2007-07-05 14:00:00,22.0,22.0,21.97,22.0,83500.0,22.0,22.0,21.97,22.0,83500.0
2007-07-05 14:30:00,22.0,22.0,21.97,21.99,90700.0,22.0,22.0,21.97,21.99,90700.0
2007-07-05 15:00:00,21.99,22.01,21.98,22.0,127500.0,21.99,22.01,21.98,22.0,127500.0
2007-07-05 15:30:00,22.01,22.01,21.92,22.0,339900.0,22.01,22.01,21.92,22.0,339900.0
2007-07-06 09:30:00,22.0,22.04,21.85,21.91,146400.0,22.0,22.04,21.85,21.91,146400.0
2007-07-06 10:00:00,21.91,21.94,21.88,21.92,236700.0,21.91,21.94,21.88,21.92,236700.0
2007-07-06 10:30:00,21.92,21.95,21.9,21.9,80800.0,21.92,21.95,21.9,21.9,80800.0
2007-07-06 11:00:00,21.91,21.99,21.9,21.99,175900.0,21.91,21.99,21.9,21.99,175900.0
2007-07-06 11:30:00,21.99,22.03,21.99,22.0,189000.0,21.99,22.03,21.99,22.0,189000.0
2007-07-06 12:00:00,22.0,22.04,22.0,22.02,154800.0,22.0,22.04,22.0,22.02,154800.0
2007-07-06 12:30:00,22.02,22.02,21.98,21.99,139700.0,22.02,22.02,21.98,21.99,139700.0
2007-07-06 13:00:00,21.99,22.01,21.99,22.0,316900.0,21.99,22.01,21.99,22.0,316900.0
2007-07-06 13:30:00,22.0,22.01,22.0,22.0,170000.0,22.0,22.01,22.0,22.0,170000.0
2007-07-06 14:00:00,22.01,22.01,21.99,22.0,259900.0,22.01,22.01,21.99,22.0,259900.0
2007-07-06 14:30:00,22.0,22.01,21.99,22.0,241600.0,22.0,22.01,21.99,22.0,241600.0
2007-07-06 15:00:00,22.01,22.04,21.99,22.03,383600.0,22.01,22.04,21.99,22.03,383600.0
2007-07-06 15:30:00,22.03,22.05,21.97,22.05,444600.0,22.03,22.05,21.97,22.05,444600.0
2007-07-09 09:30:00,22.01,22.08,21.84,21.86,268800.0,22.01,22.08,21.84,21.86,268800.0
2007-07-09 10:00:00,21.87,21.95,21.85,21.92,181100.0,21.87,21.95,21.85,21.92,181100.0
2007-07-09 10:30:00,21.92,21.95,21.85,21.89,259900.0,21.92,21.95,21.85,21.89,259900.0
2007-07-09 11:00:00,21.89,21.96,21.87,21.93,132800.0,21.89,21.96,21.87,21.93,132800.0
2007-07-09 11:30:00,21.94,21.98,21.86,21.86,77400.0,21.94,21.98,21.86,21.86,77400.0
2007-07-09 12:00:00,21.86,21.94,21.85,21.92,133000.0,21.86,21.94,21.85,21.92,133000.0
2007-07-09 12:30:00,21.93,22.0,21.91,22.0,81700.0,21.93,22.0,21.91,22.0,81700.0
2007-07-09 13:00:00,22.0,22.03,22.0,22.03,51700.0,22.0,22.03,22.0,22.03,51700.0
2007-07-09 13:30:00,22.03,22.06,22.03,22.06,70000.0,22.03,22.06,22.03,22.06,70000.0
2007-07-09 14:00:00,22.06,22.06,22.01,22.01,52500.0,22.06,22.06,22.01,22.01,52500.0
2007-07-09 14:30:00,22.01,22.06,22.0,22.06,89900.0,22.01,22.06,22.0,22.06,89900.0
2007-07-09 15:00:00,22.05,22.08,22.04,22.05,144800.0,22.05,22.08,22.04,22.05,144800.0
2007-07-09 15:30:00,22.05,22.06,21.97,22.0,260100.0,22.05,22.06,21.97,22.0,260100.0
2007-07-10 09:30:00,21.86,22.07,21.75,21.75,111300.0,21.86,22.07,21.75,21.75,111300.0
2007-07-10 10:00:00,21.75,21.82,21.73,21.75,304600.0,21.75,21.82,21.73,21.75,304600.0
2007-07-10 10:30:00,21.75,21.8,21.66,21.67,249700.0,21.75,21.8,21.66,21.67,249700.0
2007-07-10 11:00:00,21.66,21.78,21.66,21.71,229700.0,21.66,21.78,21.66,21.71,229700.0
2007-07-10 11:30:00,21.7,21.73,21.68,21.69,80000.0,21.7,21.73,21.68,21.69,80000.0
2007-07-10 12:00:00,21.7,21.72,21.69,21.71,56900.0,21.7,21.72,21.69,21.71,56900.0
2007-07-10 12:30:00,21.7,21.79,21.7,21.7,54200.0,21.7,21.79,21.7,21.7,54200.0
2007-07-10 13:00:00,21.7,21.78,21.69,21.72,119900.0,21.7,21.78,21.69,21.72,119900.0
2007-07-10 13:30:00,21.72,21.81,21.66,21.7,334000.0,21.72,21.81,21.66,21.7,334000.0
2007-07-10 14:00:00,21.71,21.75,21.66,21.7,150900.0,21.71,21.75,21.66,21.7,150900.0
2007-07-10 14:30:00,21.7,21.71,21.64,21.68,79300.0,21.7,21.71,21.64,21.68,79300.0
2007-07-10 15:00:00,21.68,21.74,21.63,21.7,248700.0,21.68,21.74,21.63,21.7,248700.0
2007-07-10 15:30:00,21.69,21.69,21.56,21.65,374900.0,21.69,21.69,21.56,21.65,374900.0
2007-07-11 09:30:00,21.57,21.75,21.56,21.62,84800.0,21.57,21.75,21.56,21.62,84800.0
2007-07-11 10:00:00,21.65,21.73,21.61,21.7,127300.0,21.65,21.73,21.61,21.7,127300.0
2007-07-11 10:30:00,21.7,21.81,21.66,21.8,523300.0,21.7,21.81,21.66,21.8,523300.0
2007-07-11 11:00:00,21.79,21.8,21.65,21.74,156700.0,21.79,21.8,21.65,21.74,156700.0
2007-07-11 11:30:00,21.74,21.76,21.66,21.7,135000.0,21.74,21.76,21.66,21.7,135000.0
2007-07-11 12:00:00,21.71,21.78,21.69,21.7,85600.0,21.71,21.78,21.69,21.7,85600.0
2007-07-11 12:30:00,21.7,21.71,21.61,21.64,107100.0,21.7,21.71,21.61,21.64,107100.0
2007-07-11 13:00:00,21.64,21.67,21.61,21.62,108800.0,21.64,21.67,21.61,21.62,108800.0
2007-07-11 13:30:00,21.62,21.71,21.61,21.62,118800.0,21.62,21.71,21.61,21.62,118800.0
2007-07-11 14:00:00,21.62,21.7,21.62,21.68,66300.0,21.62,21.7,21.62,21.68,66300.0
2007-07-11 14:30:00,21.68,21.68,21.57,21.64,226800.0,21.68,21.68,21.57,21.64,226800.0
2007-07-11 15:00:00,21.64,21.68,21.6,21.65,158700.0,21.64,21.68,21.6,21.65,158700.0
2007-07-11 15:30:00,21.65,21.68,21.6,21.64,344700.0,21.65,21.68,21.6,21.64,344700.0
2007-07-12 09:30:00,21.6,21.87,21.6,21.64,389900.0,21.6,21.87,21.6,21.64,389900.0
2007-07-12 10:00:00,21.67,21.74,21.55,21.61,246400.0,21.67,21.74,21.55,21.61,246400.0
2007-07-12 10:30:00,21.61,21.74,21.61,21.72,88300.0,21.61,21.74,21.61,21.72,88300.0
2007-07-12 11:00:00,21.72,21.74,21.61,21.64,128400.0,21.72,21.74,21.61,21.64,128400.0
2007-07-12 11:30:00,21.64,21.69,21.59,21.6,253100.0,21.64,21.69,21.59,21.6,253100.0
2007-07-12 12:00:00,21.6,21.77,21.59,21.64,600600.0,21.6,21.77,21.59,21.64,600600.0
2007-07-12 12:30:00,21.65,21.66,21.53,21.56,357900.0,21.65,21.66,21.53,21.56,357900.0
2007-07-12 13:00:00,21.56,21.56,21.51,21.52,277300.0,21.56,21.56,21.51,21.52,277300.0
2007-07-12 13:30:00,21.52,21.63,21.51,21.57,298900.0,21.52,21.63,21.51,21.57,298900.0
2007-07-12 14:00:00,21.57,21.63,21.55,21.61,315600.0,21.57,21.63,21.55,21.61,315600.0
2007-07-12 14:30:00,21.61,21.65,21.57,21.61,219600.0,21.61,21.65,21.57,21.61,219600.0
2007-07-12 15:00:00,21.6,21.65,21.58,21.63,330500.0,21.6,21.65,21.58,21.63,330500.0
2007-07-12 15:30:00,21.63,21.68,21.57,21.65,778100.0,21.63,21.68,21.57,21.65,778100.0
2007-07-13 09:30:00,21.57,21.83,21.57,21.76,159500.0,21.57,21.83,21.57,21.76,159500.0
2007-07-13 10:00:00,21.76,21.83,21.68,21.7,217400.0,21.76,21.83,21.68,21.7,217400.0
2007-07-13 10:30:00,21.69,21.77,21.69,21.75,151000.0,21.69,21.77,21.69,21.75,151000.0
2007-07-13 11:00:00,21.76,21.83,21.75,21.81,134600.0,21.76,21.83,21.75,21.81,134600.0
2007-07-13 11:30:00,21.81,21.81,21.72,21.73,140200.0,21.81,21.81,21.72,21.73,140200.0
2007-07-13 12:00:00,21.73,21.79,21.72,21.75,124600.0,21.73,21.79,21.72,21.75,124600.0
2007-07-13 12:30:00,21.76,21.79,21.74,21.75,85800.0,21.76,21.79,21.74,21.75,85800.0
2007-07-13 13:00:00,21.75,21.79,21.72,21.73,94700.0,21.75,21.79,21.72,21.73,94700.0
2007-07-13 13:30:00,21.73,21.75,21.68,21.72,179200.0,21.73,21.75,21.68,21.72,179200.0
2007-07-13 14:00:00,21.72,21.72,21.64,21.67,219400.0,21.72,21.72,21.64,21.67,219400.0
2007-07-13 14:30:00,21.67,21.74,21.66,21.72,169500.0,21.67,21.74,21.66,21.72,169500.0
2007-07-13 15:00:00,21.71,21.75,21.71,21.74,130000.0,21.71,21.75,21.71,21.74,130000.0
2007-07-13 15:30:00,21.74,21.75,21.64,21.69,471600.0,21.74,21.75,21.64,21.69,471600.0
2007-07-16 09:30:00,21.61,21.74,21.61,21.74,96600.0,21.61,21.74,21.61,21.74,96600.0
2007-07-16 10:00:00,21.74,21.87,21.7,21.82,201300.0,21.74,21.87,21.7,21.82,201300.0
2007-07-16 10:30:00,21.82,21.99,21.8,21.98,156900.0,21.82,21.99,21.8,21.98,156900.0
2007-07-16 11:00:00,21.98,22.06,21.97,22.05,265100.0,21.98,22.06,21.97,22.05,265100.0
2007-07-16 11:30:00,22.05,22.09,22.01,22.08,193500.0,22.05,22.09,22.01,22.08,193500.0
2007-07-16 12:00:00,22.08,22.1,22.08,22.1,203700.0,22.08,22.1,22.08,22.1,203700.0
2007-07-16 12:30:00,22.1,22.11,21.98,21.99,193700.0,22.1,22.11,21.98,21.99,193700.0
2007-07-16 13:00:00,21.98,22.0,21.92,21.99,220300.0,21.98,22.0,21.92,21.99,220300.0
2007-07-16 13:30:00,21.99,22.03,21.94,21.97,179800.0,21.99,22.03,21.94,21.97,179800.0
2007-07-16 14:00:00,21.99,22.03,21.96,22.03,191600.0,21.99,22.03,21.96,22.03,191600.0
2007-07-16 14:30:00,22.01,22.04,21.97,22.01,288900.0,22.01,22.04,21.97,22.01,288900.0
2007-07-16 15:00:00,22.02,22.06,21.99,22.0,366800.0,22.02,22.06,21.99,22.0,366800.0
2007-07-16 15:30:00,22.0,22.11,21.99,22.05,471500.0,22.0,22.11,21.99,22.05,471500.0
2007-07-17 09:30:00,22.05,22.24,22.01,22.23,154600.0,22.05,22.24,22.01,22.23,154600.0
2007-07-17 10:00:00,22.23,22.23,22.06,22.1,173200.0,22.23,22.23,22.06,22.1,173200.0
2007-07-17 10:30:00,22.1,22.18,22.04,22.12,169800.0,22.1,22.18,22.04,22.12,169800.0
2007-07-17 11:00:00,22.12,22.14,22.06,22.1,154200.0,22.12,22.14,22.06,22.1,154200.0
2007-07-17 11:30:00,22.1,22.15,22.1,22.14,52200.0,22.1,22.15,22.1,22.14,52200.0
2007-07-17 12:00:00,22.14,22.22,22.14,22.19,122000.0,22.14,22.22,22.14,22.19,122000.0
2007-07-17 12:30:00,22.19,22.21,22.1,22.17,89600.0,22.19,22.21,22.1,22.17,89600.0
2007-07-17 13:00:00,22.17,22.18,22.13,22.16,58800.0,22.17,22.18,22.13,22.16,58800.0
2007-07-17 13:30:00,22.17,22.27,22.16,22.24,130800.0,22.17,22.27,22.16,22.24,130800.0
2007-07-17 14:00:00,22.24,22.31,22.21,22.29,214700.0,22.24,22.31,22.21,22.29,214700.0
2007-07-17 14:30:00,22.29,22.32,22.24,22.32,161200.0,22.29,22.32,22.24,22.32,161200.0
2007-07-17 15:00:00,22.32,22.38,22.31,22.35,264800.0,22.32,22.38,22.31,22.35,264800.0
2007-07-17 15:30:00,22.36,22.38,22.25,22.29,386800.0,22.36,22.38,22.25,22.29,386800.0
2007-07-18 09:30:00,22.22,22.56,22.22,22.4,388600.0,22.22,22.56,22.22,22.4,388600.0
2007-07-18 10:00:00,22.4,22.43,22.29,22.41,420500.0,22.4,22.43,22.29,22.41,420500.0
2007-07-18 10:30:00,22.41,22.41,22.28,22.28,693300.0,22.41,22.41,22.28,22.28,693300.0
2007-07-18 11:00:00,22.28,22.33,22.24,22.27,334600.0,22.28,22.33,22.24,22.27,334600.0
2007-07-18 11:30:00,22.27,22.3,22.16,22.22,266200.0,22.27,22.3,22.16,22.22,266200.0
2007-07-18 12:00:00,22.22,22.3,22.17,22.29,357600.0,22.22,22.3,22.17,22.29,357600.0
2007-07-18 12:30:00,22.28,22.3,22.23,22.26,170000.0,22.28,22.3,22.23,22.26,170000.0
2007-07-18 13:00:00,22.26,22.26,22.16,22.22,156700.0,22.26,22.26,22.16,22.22,156700.0
2007-07-18 13:30:00,22.23,22.3,22.22,22.25,108900.0,22.23,22.3,22.22,22.25,108900.0
2007-07-18 14:00:00,22.25,22.27,22.22,22.23,88100.0,22.25,22.27,22.22,22.23,88100.0
2007-07-18 14:30:00,22.24,22.29,22.22,22.27,206800.0,22.24,22.29,22.22,22.27,206800.0
2007-07-18 15:00:00,22.27,22.31,22.24,22.28,1053400.0,22.27,22.31,22.24,22.28,1053400.0
2007-07-18 15:30:00,22.28,22.4,22.25,22.35,666700.0,22.28,22.4,22.25,22.35,666700.0
2007-07-19 09:30:00,22.52,22.55,22.38,22.52,162300.0,22.52,22.55,22.38,22.52,162300.0
2007-07-19 10:00:00,22.51,22.59,22.48,22.55,351800.0,22.51,22.59,22.48,22.55,351800.0
2007-07-19 10:30:00,22.56,22.57,22.42,22.54,928300.0,22.56,22.57,22.42,22.54,928300.0
2007-07-19 11:00:00,22.54,22.62,22.52,22.55,220300.0,22.54,22.62,22.52,22.55,220300.0
2007-07-19 11:30:00,22.54,22.57,22.53,22.55,137900.0,22.54,22.57,22.53,22.55,137900.0
2007-07-19 12:00:00,22.54,22.65,22.51,22.62,202300.0,22.54,22.65,22.51,22.62,202300.0
2007-07-19 12:30:00,22.62,22.68,22.61,22.68,133400.0,22.62,22.68,22.61,22.68,133400.0
2007-07-19 13:00:00,22.68,22.68,22.63,22.63,139900.0,22.68,22.68,22.63,22.63,139900.0
2007-07-19 13:30:00,22.63,22.66,22.6,22.66,73800.0,22.63,22.66,22.6,22.66,73800.0
2007-07-19 14:00:00,22.65,22.67,22.6,22.66,117900.0,22.65,22.67,22.6,22.66,117900.0
2007-07-19 14:30:00,22.67,22.69,22.66,22.67,206600.0,22.67,22.69,22.66,22.67,206600.0
2007-07-19 15:00:00,22.66,22.76,22.65,22.68,532100.0,22.66,22.76,22.65,22.68,532100.0
2007-07-19 15:30:00,22.68,22.71,22.66,22.67,336000.0,22.68,22.71,22.66,22.67,336000.0
2007-07-20 09:30:00,22.78,22.81,22.65,22.67,649000.0,22.78,22.81,22.65,22.67,649000.0
2007-07-20 10:00:00,22.67,22.7,22.63,22.65,257600.0,22.67,22.7,22.63,22.65,257600.0
2007-07-20 10:30:00,22.64,22.71,22.63,22.69,567700.0,22.64,22.71,22.63,22.69,567700.0
2007-07-20 11:00:00,22.69,22.69,22.6,22.63,536100.0,22.69,22.69,22.6,22.63,536100.0
2007-07-20 11:30:00,22.63,22.63,22.52,22.52,242800.0,22.63,22.63,22.52,22.52,242800.0
2007-07-20 12:00:00,22.52,22.57,22.49,22.57,266700.0,22.52,22.57,22.49,22.57,266700.0
2007-07-20 12:30:00,22.57,22.61,22.44,22.49,296300.0,22.57,22.61,22.44,22.49,296300.0
2007-07-20 13:00:00,22.49,22.56,22.48,22.53,418000.0,22.49,22.56,22.48,22.53,418000.0
2007-07-20 13:30:00,22.53,22.64,22.5,22.56,263600.0,22.53,22.64,22.5,22.56,263600.0
2007-07-20 14:00:00,22.56,22.66,22.54,22.55,296800.0,22.56,22.66,22.54,22.55,296800.0
2007-07-20 14:30:00,22.55,22.56,22.53,22.55,317100.0,22.55,22.56,22.53,22.55,317100.0
2007-07-20 15:00:00,22.55,22.58,22.49,22.54,794600.0,22.55,22.58,22.49,22.54,794600.0
2007-07-20 15:30:00,22.54,22.54,22.47,22.52,467100.0,22.54,22.54,22.47,22.52,467100.0
2007-07-23 09:30:00,22.62,22.65,22.44,22.64,214100.0,22.62,22.65,22.44,22.64,214100.0
2007-07-23 10:00:00,22.64,22.69,22.54,22.6,964700.0,22.64,22.69,22.54,22.6,964700.0
2007-07-23 10:30:00,22.6,22.62,22.59,22.62,250700.0,22.6,22.62,22.59,22.62,250700.0
2007-07-23 11:00:00,22.62,22.62,22.58,22.6,173000.0,22.62,22.62,22.58,22.6,173000.0
2007-07-23 11:30:00,22.6,22.63,22.59,22.59,233100.0,22.6,22.63,22.59,22.59,233100.0
2007-07-23 12:00:00,22.59,22.63,22.59,22.61,304400.0,22.59,22.63,22.59,22.61,304400.0
2007-07-23 12:30:00,22.62,22.62,22.6,22.61,169700.0,22.62,22.62,22.6,22.61,169700.0
2007-07-23 13:00:00,22.61,22.61,22.54,22.55,336300.0,22.61,22.61,22.54,22.55,336300.0
2007-07-23 13:30:00,22.54,22.55,22.49,22.51,269700.0,22.54,22.55,22.49,22.51,269700.0
2007-07-23 14:00:00,22.51,22.55,22.45,22.52,221900.0,22.51,22.55,22.45,22.52,221900.0
2007-07-23 14:30:00,22.52,22.6,22.51,22.6,68900.0,22.52,22.6,22.51,22.6,68900.0
2007-07-23 15:00:00,22.6,22.6,22.56,22.58,196100.0,22.6,22.6,22.56,22.58,196100.0
2007-07-23 15:30:00,22.57,22.57,22.47,22.48,508800.0,22.57,22.57,22.47,22.48,508800.0
2007-07-24 09:30:00,22.54,22.65,22.27,22.3,214400.0,22.54,22.65,22.27,22.3,214400.0
2007-07-24 10:00:00,22.32,22.41,22.22,22.22,196000.0,22.32,22.41,22.22,22.22,196000.0
2007-07-24 10:30:00,22.22,22.3,22.15,22.29,293200.0,22.22,22.3,22.15,22.29,293200.0
2007-07-24 11:00:00,22.3,22.44,22.26,22.41,239500.0,22.3,22.44,22.26,22.41,239500.0
2007-07-24 11:30:00,22.42,22.42,22.34,22.39,186200.0,22.42,22.42,22.34,22.39,186200.0
2007-07-24 12:00:00,22.4,22.45,22.35,22.44,152400.0,22.4,22.45,22.35,22.44,152400.0
2007-07-24 12:30:00,22.45,22.52,22.41,22.43,219900.0,22.45,22.52,22.41,22.43,219900.0
2007-07-24 13:00:00,22.43,22.51,22.41,22.49,221100.0,22.43,22.51,22.41,22.49,221100.0
2007-07-24 13:30:00,22.49,22.51,22.4,22.4,101600.0,22.49,22.51,22.4,22.4,101600.0
2007-07-24 14:00:00,22.41,22.45,22.36,22.42,170200.0,22.41,22.45,22.36,22.42,170200.0
2007-07-24 14:30:00,22.42,22.42,22.32,22.33,456300.0,22.42,22.42,22.32,22.33,456300.0
2007-07-24 15:00:00,22.34,22.39,22.27,22.32,566300.0,22.34,22.39,22.27,22.32,566300.0
2007-07-24 15:30:00,22.31,22.44,22.0,22.44,550200.0,22.31,22.44,22.0,22.44,550200.0
2007-07-25 09:30:00,22.5,22.65,22.32,22.64,215300.0,22.5,22.65,22.32,22.64,215300.0
2007-07-25 10:00:00,22.63,22.65,22.42,22.48,215100.0,22.63,22.65,22.42,22.48,215100.0
2007-07-25 10:30:00,22.47,22.48,22.17,22.31,365000.0,22.47,22.48,22.17,22.31,365000.0
2007-07-25 11:00:00,22.31,22.4,22.21,22.37,297200.0,22.31,22.4,22.21,22.37,297200.0
2007-07-25 11:30:00,22.36,22.4,22.29,22.32,206200.0,22.36,22.4,22.29,22.32,206200.0
2007-07-25 12:00:00,22.32,22.4,22.27,22.37,220300.0,22.32,22.4,22.27,22.37,220300.0
2007-07-25 12:30:00,22.36,22.39,22.26,22.34,76300.0,22.36,22.39,22.26,22.34,76300.0
2007-07-25 13:00:00,22.33,22.37,22.3,22.35,175100.0,22.33,22.37,22.3,22.35,175100.0
2007-07-25 13:30:00,22.35,22.39,22.29,22.35,243200.0,22.35,22.39,22.29,22.35,243200.0
2007-07-25 14:00:00,22.35,22.45,22.3,22.4,181300.0,22.35,22.45,22.3,22.4,181300.0
2007-07-25 14:30:00,22.4,22.42,22.21,22.42,283200.0,22.4,22.42,22.21,22.42,283200.0
2007-07-25 15:00:00,22.41,22.65,22.41,22.48,222600.0,22.41,22.65,22.41,22.48,222600.0
2007-07-25 15:30:00,22.48,22.53,22.43,22.43,271000.0,22.48,22.53,22.43,22.43,271000.0
2007-07-26 09:30:00,21.25,22.99,20.65,22.5,710200.0,21.25,22.99,20.65,22.5,710200.0
2007-07-26 10:00:00,22.5,22.58,22.34,22.45,523000.0,22.5,22.58,22.34,22.45,523000.0
2007-07-26 10:30:00,22.45,22.49,22.32,22.32,522300.0,22.45,22.49,22.32,22.32,522300.0
2007-07-26 11:00:00,22.32,22.33,21.98,22.09,319600.0,22.32,22.33,21.98,22.09,319600.0
2007-07-26 11:30:00,22.09,22.15,21.97,22.15,412800.0,22.09,22.15,21.97,22.15,412800.0
2007-07-26 12:00:00,22.15,22.15,21.83,21.84,558400.0,22.15,22.15,21.83,21.84,558400.0
2007-07-26 12:30:00,21.84,21.87,21.63,21.73,314100.0,21.84,21.87,21.63,21.73,314100.0
2007-07-26 13:00:00,21.74,21.76,21.56,21.72,397800.0,21.74,21.76,21.56,21.72,397800.0
2007-07-26 13:30:00,21.71,21.83,21.66,21.7,456400.0,21.71,21.83,21.66,21.7,456400.0
2007-07-26 14:00:00,21.7,21.78,21.63,21.68,411300.0,21.7,21.78,21.63,21.68,411300.0
2007-07-26 14:30:00,21.68,21.74,21.51,21.59,367100.0,21.68,21.74,21.51,21.59,367100.0
2007-07-26 15:00:00,21.6,21.87,21.56,21.72,423700.0,21.6,21.87,21.56,21.72,423700.0
2007-07-26 15:30:00,21.72,22.04,21.7,22.01,962900.0,21.72,22.04,21.7,22.01,962900.0
2007-07-27 09:30:00,22.17,22.19,21.56,21.72,316900.0,22.17,22.19,21.56,21.72,316900.0
2007-07-27 10:00:00,21.72,21.89,21.64,21.85,440200.0,21.72,21.89,21.64,21.85,440200.0
2007-07-27 10:30:00,21.85,21.93,21.71,21.84,167000.0,21.85,21.93,21.71,21.84,167000.0
2007-07-27 11:00:00,21.85,21.88,21.73,21.74,244600.0,21.85,21.88,21.73,21.74,244600.0
2007-07-27 11:30:00,21.74,21.83,21.68,21.73,233800.0,21.74,21.83,21.68,21.73,233800.0
2007-07-27 12:00:00,21.73,21.76,21.62,21.67,170900.0,21.73,21.76,21.62,21.67,170900.0
2007-07-27 12:30:00,21.68,21.82,21.65,21.76,554300.0,21.68,21.82,21.65,21.76,554300.0
2007-07-27 13:00:00,21.77,21.82,21.67,21.68,163600.0,21.77,21.82,21.67,21.68,163600.0
2007-07-27 13:30:00,21.67,21.81,21.62,21.74,198300.0,21.67,21.81,21.62,21.74,198300.0
2007-07-27 14:00:00,21.74,21.77,21.67,21.67,223200.0,21.74,21.77,21.67,21.67,223200.0
2007-07-27 14:30:00,21.66,21.78,21.66,21.72,200700.0,21.66,21.78,21.66,21.72,200700.0
2007-07-27 15:00:00,21.71,21.72,21.62,21.69,307700.0,21.71,21.72,21.62,21.69,307700.0
2007-07-27 15:30:00,21.68,21.71,21.55,21.56,557700.0,21.68,21.71,21.55,21.56,557700.0
2007-07-30 09:30:00,21.67,21.82,21.43,21.73,338800.0,21.67,21.82,21.43,21.73,338800.0
2007-07-30 10:00:00,21.73,21.83,21.59,21.82,323500.0,21.73,21.83,21.59,21.82,323500.0
2007-07-30 10:30:00,21.81,21.82,21.65,21.75,384500.0,21.81,21.82,21.65,21.75,384500.0
2007-07-30 11:00:00,21.76,21.81,21.7,21.73,359600.0,21.76,21.81,21.7,21.73,359600.0
2007-07-30 11:30:00,21.73,21.75,21.63,21.67,240200.0,21.73,21.75,21.63,21.67,240200.0
2007-07-30 12:00:00,21.67,21.69,21.6,21.63,176800.0,21.67,21.69,21.6,21.63,176800.0
2007-07-30 12:30:00,21.63,21.73,21.63,21.69,136100.0,21.63,21.73,21.63,21.69,136100.0
2007-07-30 13:00:00,21.68,21.73,21.68,21.68,157400.0,21.68,21.73,21.68,21.68,157400.0
2007-07-30 13:30:00,21.68,21.73,21.68,21.73,205600.0,21.68,21.73,21.68,21.73,205600.0
2007-07-30 14:00:00,21.73,21.73,21.68,21.69,178100.0,21.73,21.73,21.68,21.69,178100.0
2007-07-30 14:30:00,21.69,21.73,21.66,21.7,227900.0,21.69,21.73,21.66,21.7,227900.0
2007-07-30 15:00:00,21.7,21.72,21.66,21.69,689700.0,21.7,21.72,21.66,21.69,689700.0
2007-07-30 15:30:00,21.69,21.7,21.6,21.67,539900.0,21.69,21.7,21.6,21.67,539900.0
2007-07-31 09:30:00,21.7,21.84,21.67,21.83,1024200.0,21.7,21.84,21.67,21.83,1024200.0
2007-07-31 10:00:00,21.83,21.9,21.76,21.8,468800.0,21.83,21.9,21.76,21.8,468800.0
2007-07-31 10:30:00,21.8,21.84,21.78,21.8,278300.0,21.8,21.84,21.78,21.8,278300.0
2007-07-31 11:00:00,21.8,21.89,21.8,21.87,198400.0,21.8,21.89,21.8,21.87,198400.0
2007-07-31 11:30:00,21.87,21.96,21.87,21.93,165700.0,21.87,21.96,21.87,21.93,165700.0
2007-07-31 12:00:00,21.93,22.0,21.85,21.96,217700.0,21.93,22.0,21.85,21.96,217700.0
2007-07-31 12:30:00,21.95,21.96,21.89,21.91,94600.0,21.95,21.96,21.89,21.91,94600.0
2007-07-31 13:00:00,21.9,21.92,21.82,21.91,189500.0,21.9,21.92,21.82,21.91,189500.0
2007-07-31 13:30:00,21.91,21.91,21.7,21.81,274900.0,21.91,21.91,21.7,21.81,274900.0
2007-07-31 14:00:00,21.82,21.84,21.71,21.74,257400.0,21.82,21.84,21.71,21.74,257400.0
2007-07-31 14:30:00,21.75,21.76,21.51,21.53,528700.0,21.75,21.76,21.51,21.53,528700.0
2007-07-31 15:00:00,21.53,21.73,21.52,21.62,413300.0,21.53,21.73,21.52,21.62,413300.0
2007-07-31 15:30:00,21.63,21.66,21.4,21.4,587900.0,21.63,21.66,21.4,21.4,587900.0
2007-08-01 09:30:00,21.25,21.42,21.2,21.33,467700.0,21.25,21.42,21.2,21.33,467700.0
2007-08-01 10:00:00,21.32,21.47,21.25,21.39,377200.0,21.32,21.47,21.25,21.39,377200.0
2007-08-01 10:30:00,21.4,21.45,21.27,21.27,382400.0,21.4,21.45,21.27,21.27,382400.0
2007-08-01 11:00:00,21.27,21.37,21.21,21.32,256000.0,21.27,21.37,21.21,21.32,256000.0
2007-08-01 11:30:00,21.32,21.48,21.32,21.48,139000.0,21.32,21.48,21.32,21.48,139000.0
2007-08-01 12:00:00,21.48,21.48,21.33,21.41,209200.0,21.48,21.48,21.33,21.41,209200.0
2007-08-01 12:30:00,21.41,21.44,21.31,21.37,279500.0,21.41,21.44,21.31,21.37,279500.0
2007-08-01 13:00:00,21.38,21.38,21.23,21.27,326900.0,21.38,21.38,21.23,21.27,326900.0
2007-08-01 13:30:00,21.27,21.37,21.27,21.34,266500.0,21.27,21.37,21.27,21.34,266500.0
2007-08-01 14:00:00,21.34,21.39,21.29,21.36,341500.0,21.34,21.39,21.29,21.36,341500.0
2007-08-01 14:30:00,21.36,21.45,21.26,21.31,422600.0,21.36,21.45,21.26,21.31,422600.0
2007-08-01 15:00:00,21.32,21.34,21.13,21.25,357300.0,21.32,21.34,21.13,21.25,357300.0
2007-08-01 15:30:00,21.24,21.44,21.2,21.44,548500.0,21.24,21.44,21.2,21.44,548500.0
2007-08-02 09:30:00,21.4,21.45,21.11,21.45,207400.0,21.4,21.45,21.11,21.45,207400.0
2007-08-02 10:00:00,21.44,21.44,21.26,21.43,257000.0,21.44,21.44,21.26,21.43,257000.0
2007-08-02 10:30:00,21.42,21.47,21.35,21.39,142500.0,21.42,21.47,21.35,21.39,142500.0
2007-08-02 11:00:00,21.39,21.4,21.3,21.31,166600.0,21.39,21.4,21.3,21.31,166600.0
2007-08-02 11:30:00,21.31,21.43,21.3,21.41,152900.0,21.31,21.43,21.3,21.41,152900.0
2007-08-02 12:00:00,21.4,21.42,21.35,21.35,150700.0,21.4,21.42,21.35,21.35,150700.0
2007-08-02 12:30:00,21.35,21.37,21.32,21.33,109500.0,21.35,21.37,21.32,21.33,109500.0
2007-08-02 13:00:00,21.32,21.33,21.19,21.23,238500.0,21.32,21.33,21.19,21.23,238500.0
2007-08-02 13:30:00,21.23,21.3,21.19,21.22,175900.0,21.23,21.3,21.19,21.22,175900.0
2007-08-02 14:00:00,21.21,21.27,21.2,21.2,286300.0,21.21,21.27,21.2,21.2,286300.0
2007-08-02 14:30:00,21.2,21.25,21.14,21.21,277300.0,21.2,21.25,21.14,21.21,277300.0
2007-08-02 15:00:00,21.2,21.31,21.19,21.31,395300.0,21.2,21.31,21.19,21.31,395300.0
2007-08-02 15:30:00,21.3,21.31,21.21,21.26,489500.0,21.3,21.31,21.21,21.26,489500.0
2007-08-03 09:30:00,21.3,21.33,21.06,21.07,141500.0,21.3,21.33,21.06,21.07,141500.0
2007-08-03 10:00:00,21.06,21.09,20.99,21.03,185800.0,21.06,21.09,20.99,21.03,185800.0
2007-08-03 10:30:00,21.03,21.08,20.97,21.07,258800.0,21.03,21.08,20.97,21.07,258800.0
2007-08-03 11:00:00,21.06,21.08,21.02,21.02,357900.0,21.06,21.08,21.02,21.02,357900.0
2007-08-03 11:30:00,21.02,21.05,21.0,21.02,252600.0,21.02,21.05,21.0,21.02,252600.0
2007-08-03 12:00:00,21.01,21.05,20.99,21.0,210400.0,21.01,21.05,20.99,21.0,210400.0
2007-08-03 12:30:00,21.0,21.04,20.98,21.0,137900.0,21.0,21.04,20.98,21.0,137900.0
2007-08-03 13:00:00,21.0,21.0,20.96,20.97,95200.0,21.0,21.0,20.96,20.97,95200.0
2007-08-03 13:30:00,20.97,20.97,20.92,20.95,94500.0,20.97,20.97,20.92,20.95,94500.0
2007-08-03 14:00:00,20.96,20.99,20.85,20.87,282000.0,20.96,20.99,20.85,20.87,282000.0
2007-08-03 14:30:00,20.87,20.89,20.81,20.85,300100.0,20.87,20.89,20.81,20.85,300100.0
2007-08-03 15:00:00,20.85,20.85,20.72,20.73,494700.0,20.85,20.85,20.72,20.73,494700.0
2007-08-03 15:30:00,20.73,20.8,20.67,20.76,743300.0,20.73,20.8,20.67,20.76,743300.0
2007-08-06 09:30:00,20.88,20.91,20.58,20.78,477300.0,20.88,20.91,20.58,20.78,477300.0
2007-08-06 10:00:00,20.78,20.78,20.54,20.62,353600.0,20.78,20.78,20.54,20.62,353600.0
2007-08-06 10:30:00,20.61,20.67,20.48,20.52,374100.0,20.61,20.67,20.48,20.52,374100.0
2007-08-06 11:00:00,20.52,20.54,20.43,20.5,287600.0,20.52,20.54,20.43,20.5,287600.0
2007-08-06 11:30:00,20.5,20.64,20.48,20.59,397000.0,20.5,20.64,20.48,20.59,397000.0
2007-08-06 12:00:00,20.59,20.64,20.55,20.64,223300.0,20.59,20.64,20.55,20.64,223300.0
2007-08-06 12:30:00,20.64,20.75,20.63,20.73,273400.0,20.64,20.75,20.63,20.73,273400.0
2007-08-06 13:00:00,20.74,20.74,20.65,20.7,178200.0,20.74,20.74,20.65,20.7,178200.0
2007-08-06 13:30:00,20.7,20.7,20.6,20.62,172400.0,20.7,20.7,20.6,20.62,172400.0
2007-08-06 14:00:00,20.62,20.72,20.59,20.7,268500.0,20.62,20.72,20.59,20.7,268500.0
2007-08-06 14:30:00,20.71,20.8,20.7,20.79,239800.0,20.71,20.8,20.7,20.79,239800.0
2007-08-06 15:00:00,20.79,20.86,20.69,20.69,372200.0,20.79,20.86,20.69,20.69,372200.0
2007-08-06 15:30:00,20.69,20.78,20.67,20.74,553900.0,20.69,20.78,20.67,20.74,553900.0
2007-08-07 09:30:00,20.64,20.64,20.23,20.58,328300.0,20.64,20.64,20.23,20.58,328300.0
2007-08-07 10:00:00,20.59,20.67,20.47,20.51,290900.0,20.59,20.67,20.47,20.51,290900.0
2007-08-07 10:30:00,20.5,20.54,20.44,20.44,541600.0,20.5,20.54,20.44,20.44,541600.0
2007-08-07 11:00:00,20.45,20.52,20.44,20.45,297000.0,20.45,20.52,20.44,20.45,297000.0
2007-08-07 11:30:00,20.45,20.5,20.43,20.45,198600.0,20.45,20.5,20.43,20.45,198600.0
2007-08-07 12:00:00,20.44,20.51,20.36,20.36,214300.0,20.44,20.51,20.36,20.36,214300.0
2007-08-07 12:30:00,20.36,20.4,20.3,20.3,155300.0,20.36,20.4,20.3,20.3,155300.0
2007-08-07 13:00:00,20.3,20.33,20.28,20.32,214800.0,20.3,20.33,20.28,20.32,214800.0
2007-08-07 13:30:00,20.31,20.31,20.2,20.23,284800.0,20.31,20.31,20.2,20.23,284800.0
2007-08-07 14:00:00,20.24,20.25,20.11,20.12,445400.0,20.24,20.25,20.11,20.12,445400.0
2007-08-07 14:30:00,20.12,20.13,19.93,20.05,651100.0,20.12,20.13,19.93,20.05,651100.0
2007-08-07 15:00:00,20.05,20.16,20.03,20.13,955100.0,20.05,20.16,20.03,20.13,955100.0
2007-08-07 15:30:00,20.13,20.33,20.13,20.24,875300.0,20.13,20.33,20.13,20.24,875300.0
2007-08-08 09:30:00,20.32,20.38,20.03,20.03,370000.0,20.32,20.38,20.03,20.03,370000.0
2007-08-08 10:00:00,20.04,20.15,19.88,19.89,374400.0,20.04,20.15,19.88,19.89,374400.0
2007-08-08 10:30:00,19.89,19.99,19.79,19.79,676600.0,19.89,19.99,19.79,19.79,676600.0
2007-08-08 11:00:00,19.8,19.8,19.54,19.75,597200.0,19.8,19.8,19.54,19.75,597200.0
2007-08-08 11:30:00,19.75,19.81,19.72,19.77,437100.0,19.75,19.81,19.72,19.77,437100.0
2007-08-08 12:00:00,19.78,19.84,19.76,19.84,327900.0,19.78,19.84,19.76,19.84,327900.0
2007-08-08 12:30:00,19.84,19.95,19.8,19.93,295900.0,19.84,19.95,19.8,19.93,295900.0
2007-08-08 13:00:00,19.93,20.0,19.83,19.96,207300.0,19.93,20.0,19.83,19.96,207300.0
2007-08-08 13:30:00,19.95,20.0,19.93,19.98,423300.0,19.95,20.0,19.93,19.98,423300.0
2007-08-08 14:00:00,19.98,19.98,19.9,19.96,280500.0,19.98,19.98,19.9,19.96,280500.0
2007-08-08 14:30:00,19.9,19.98,19.85,19.86,582200.0,19.9,19.98,19.85,19.86,582200.0
2007-08-08 15:00:00,19.86,19.9,19.76,19.78,551400.0,19.86,19.9,19.76,19.78,551400.0
2007-08-08 15:30:00,19.78,20.03,19.75,20.0,815000.0,19.78,20.03,19.75,20.0,815000.0
2007-08-09 09:30:00,19.81,19.97,19.53,19.78,330600.0,19.81,19.97,19.53,19.78,330600.0
2007-08-09 10:00:00,19.76,19.86,19.65,19.84,280500.0,19.76,19.86,19.65,19.84,280500.0
2007-08-09 10:30:00,19.83,19.96,19.8,19.96,368100.0,19.83,19.96,19.8,19.96,368100.0
2007-08-09 11:00:00,19.95,20.04,19.91,20.02,336100.0,19.95,20.04,19.91,20.02,336100.0
2007-08-09 11:30:00,20.04,20.3,20.01,20.24,521000.0,20.04,20.3,20.01,20.24,521000.0
2007-08-09 12:00:00,20.24,20.59,20.23,20.59,448000.0,20.24,20.59,20.23,20.59,448000.0
2007-08-09 12:30:00,20.59,20.8,20.52,20.63,363500.0,20.59,20.8,20.52,20.63,363500.0
2007-08-09 13:00:00,20.63,20.66,20.3,20.36,329100.0,20.63,20.66,20.3,20.36,329100.0
2007-08-09 13:30:00,20.36,20.4,20.27,20.36,249800.0,20.36,20.4,20.27,20.36,249800.0
2007-08-09 14:00:00,20.36,20.36,20.18,20.2,187400.0,20.36,20.36,20.18,20.2,187400.0
2007-08-09 14:30:00,20.2,20.29,20.17,20.17,252700.0,20.2,20.29,20.17,20.17,252700.0
2007-08-09 15:00:00,20.17,20.22,19.82,20.05,660400.0,20.17,20.22,19.82,20.05,660400.0
2007-08-09 15:30:00,20.05,20.42,19.97,19.97,652300.0,20.05,20.42,19.97,19.97,652300.0
2007-08-10 09:30:00,19.6,19.93,19.53,19.77,248900.0,19.6,19.93,19.53,19.77,248900.0
2007-08-10 10:00:00,19.77,19.9,19.75,19.83,266500.0,19.77,19.9,19.75,19.83,266500.0
2007-08-10 10:30:00,19.83,19.94,19.75,19.93,180900.0,19.83,19.94,19.75,19.93,180900.0
2007-08-10 11:00:00,19.93,20.26,19.93,20.04,315300.0,19.93,20.26,19.93,20.04,315300.0
2007-08-10 11:30:00,20.05,20.5,19.99,20.5,338300.0,20.05,20.5,19.99,20.5,338300.0
2007-08-10 12:00:00,20.5,20.62,20.46,20.53,358800.0,20.5,20.62,20.46,20.53,358800.0
2007-08-10 12:30:00,20.52,20.56,20.38,20.38,303800.0,20.52,20.56,20.38,20.38,303800.0
2007-08-10 13:00:00,20.39,20.42,20.27,20.27,201500.0,20.39,20.42,20.27,20.27,201500.0
2007-08-10 13:30:00,20.25,20.25,20.0,20.03,277500.0,20.25,20.25,20.0,20.03,277500.0
2007-08-10 14:00:00,20.03,20.17,20.0,20.16,279500.0,20.03,20.17,20.0,20.16,279500.0
2007-08-10 14:30:00,20.16,20.24,20.13,20.19,260900.0,20.16,20.24,20.13,20.19,260900.0
2007-08-10 15:00:00,20.19,20.25,20.11,20.24,333300.0,20.19,20.25,20.11,20.24,333300.0
2007-08-10 15:30:00,20.24,20.37,20.07,20.27,524700.0,20.24,20.37,20.07,20.27,524700.0
2007-08-13 09:30:00,20.29,20.53,20.29,20.42,250400.0,20.29,20.53,20.29,20.42,250400.0
2007-08-13 10:00:00,20.42,20.93,20.41,20.93,371500.0,20.42,20.93,20.41,20.93,371500.0
2007-08-13 10:30:00,20.92,20.98,20.85,20.89,447600.0,20.92,20.98,20.85,20.89,447600.0
2007-08-13 11:00:00,20.89,20.97,20.86,20.92,414300.0,20.89,20.97,20.86,20.92,414300.0
2007-08-13 11:30:00,20.91,20.94,20.81,20.92,236600.0,20.91,20.94,20.81,20.92,236600.0
2007-08-13 12:00:00,20.93,20.93,20.84,20.89,161800.0,20.93,20.93,20.84,20.89,161800.0
2007-08-13 12:30:00,20.9,20.9,20.89,20.9,188000.0,20.9,20.9,20.89,20.9,188000.0
2007-08-13 13:00:00,20.9,20.93,20.88,20.91,221700.0,20.9,20.93,20.88,20.91,221700.0
2007-08-13 13:30:00,20.92,20.95,20.89,20.9,320300.0,20.92,20.95,20.89,20.9,320300.0
2007-08-13 14:00:00,20.9,20.92,20.85,20.9,261000.0,20.9,20.92,20.85,20.9,261000.0
2007-08-13 14:30:00,20.9,20.91,20.87,20.89,192200.0,20.9,20.91,20.87,20.89,192200.0
2007-08-13 15:00:00,20.89,20.91,20.82,20.85,303700.0,20.89,20.91,20.82,20.85,303700.0
2007-08-13 15:30:00,20.85,20.97,20.82,20.86,496300.0,20.85,20.97,20.82,20.86,496300.0
2007-08-14 09:30:00,20.82,20.94,20.76,20.82,187500.0,20.82,20.94,20.76,20.82,187500.0
2007-08-14 10:00:00,20.83,20.85,20.66,20.68,244800.0,20.83,20.85,20.66,20.68,244800.0
2007-08-14 10:30:00,20.68,20.75,20.65,20.74,151200.0,20.68,20.75,20.65,20.74,151200.0
2007-08-14 11:00:00,20.73,20.74,20.64,20.68,201600.0,20.73,20.74,20.64,20.68,201600.0
2007-08-14 11:30:00,20.67,21.0,20.67,20.98,116700.0,20.67,21.0,20.67,20.98,116700.0
2007-08-14 12:00:00,20.98,21.0,20.93,20.97,138500.0,20.98,21.0,20.93,20.97,138500.0
2007-08-14 12:30:00,20.97,20.98,20.94,20.97,111200.0,20.97,20.98,20.94,20.97,111200.0
2007-08-14 13:00:00,20.97,20.98,20.94,20.94,152600.0,20.97,20.98,20.94,20.94,152600.0
2007-08-14 13:30:00,20.95,20.99,20.79,20.8,178700.0,20.95,20.99,20.79,20.8,178700.0
2007-08-14 14:00:00,20.79,20.82,20.7,20.7,230500.0,20.79,20.82,20.7,20.7,230500.0
2007-08-14 14:30:00,20.7,20.7,20.61,20.7,186500.0,20.7,20.7,20.61,20.7,186500.0
2007-08-14 15:00:00,20.7,20.77,20.7,20.75,332600.0,20.7,20.77,20.7,20.75,332600.0
2007-08-14 15:30:00,20.75,20.75,20.61,20.63,348600.0,20.75,20.75,20.61,20.63,348600.0
2007-08-15 09:30:00,20.51,20.95,20.51,20.8,182800.0,20.51,20.95,20.51,20.8,182800.0
2007-08-15 10:00:00,20.79,20.86,20.69,20.8,231900.0,20.79,20.86,20.69,20.8,231900.0
2007-08-15 10:30:00,20.8,20.8,20.54,20.56,184100.0,20.8,20.8,20.54,20.56,184100.0
2007-08-15 11:00:00,20.56,20.78,20.53,20.77,182600.0,20.56,20.78,20.53,20.77,182600.0
2007-08-15 11:30:00,20.77,20.77,20.58,20.59,152600.0,20.77,20.77,20.58,20.59,152600.0
2007-08-15 12:00:00,20.59,20.69,20.56,20.67,207800.0,20.59,20.69,20.56,20.67,207800.0
2007-08-15 12:30:00,20.67,20.77,20.65,20.72,110300.0,20.67,20.77,20.65,20.72,110300.0
2007-08-15 13:00:00,20.71,20.74,20.67,20.73,139800.0,20.71,20.74,20.67,20.73,139800.0
2007-08-15 13:30:00,20.74,20.82,20.74,20.74,197000.0,20.74,20.82,20.74,20.74,197000.0
2007-08-15 14:00:00,20.74,20.74,20.54,20.55,284600.0,20.74,20.74,20.54,20.55,284600.0
2007-08-15 14:30:00,20.55,20.61,20.43,20.44,241100.0,20.55,20.61,20.43,20.44,241100.0
2007-08-15 15:00:00,20.44,20.44,20.27,20.36,414100.0,20.44,20.44,20.27,20.36,414100.0
2007-08-15 15:30:00,20.36,20.51,20.36,20.46,801200.0,20.36,20.51,20.36,20.46,801200.0
2007-08-16 09:30:00,19.99,20.4,19.99,20.1,222700.0,19.99,20.4,19.99,20.1,222700.0
2007-08-16 10:00:00,20.1,20.3,20.07,20.13,320100.0,20.1,20.3,20.07,20.13,320100.0
2007-08-16 10:30:00,20.14,20.25,20.12,20.13,219500.0,20.14,20.25,20.12,20.13,219500.0
2007-08-16 11:00:00,20.15,20.16,20.0,20.02,311200.0,20.15,20.16,20.0,20.02,311200.0
2007-08-16 11:30:00,20.04,20.1,19.98,20.01,214100.0,20.04,20.1,19.98,20.01,214100.0
2007-08-16 12:00:00,20.0,20.09,19.98,20.01,349200.0,20.0,20.09,19.98,20.01,349200.0
2007-08-16 12:30:00,20.01,20.06,19.95,19.99,400400.0,20.01,20.06,19.95,19.99,400400.0
2007-08-16 13:00:00,19.98,20.21,19.92,20.11,398700.0,19.98,20.21,19.92,20.11,398700.0
2007-08-16 13:30:00,20.11,20.16,20.01,20.09,133100.0,20.11,20.16,20.01,20.09,133100.0
2007-08-16 14:00:00,20.11,20.28,19.99,20.13,198000.0,20.11,20.28,19.99,20.13,198000.0
2007-08-16 14:30:00,20.14,20.17,20.04,20.09,200100.0,20.14,20.17,20.04,20.09,200100.0
2007-08-16 15:00:00,20.09,20.11,19.89,20.06,280200.0,20.09,20.11,19.89,20.06,280200.0
2007-08-16 15:30:00,20.06,20.4,20.06,20.32,394000.0,20.06,20.4,20.06,20.32,394000.0
2007-08-17 09:30:00,20.3,20.5,19.89,20.02,543500.0,20.3,20.5,19.89,20.02,543500.0
2007-08-17 10:00:00,20.0,20.27,19.9,19.93,363100.0,20.0,20.27,19.9,19.93,363100.0
2007-08-17 10:30:00,19.94,19.95,19.8,19.9,355200.0,19.94,19.95,19.8,19.9,355200.0
2007-08-17 11:00:00,19.9,19.99,19.8,19.92,349200.0,19.9,19.99,19.8,19.92,349200.0
2007-08-17 11:30:00,19.92,20.05,19.91,19.94,172600.0,19.92,20.05,19.91,19.94,172600.0
2007-08-17 12:00:00,19.94,20.0,19.88,19.95,269600.0,19.94,20.0,19.88,19.95,269600.0
2007-08-17 12:30:00,19.95,20.04,19.91,19.97,455900.0,19.95,20.04,19.91,19.97,455900.0
2007-08-17 13:00:00,19.97,20.09,19.95,20.08,237600.0,19.97,20.09,19.95,20.08,237600.0
2007-08-17 13:30:00,20.07,20.13,20.03,20.11,201500.0,20.07,20.13,20.03,20.11,201500.0
2007-08-17 14:00:00,20.11,20.13,20.03,20.07,87200.0,20.11,20.13,20.03,20.07,87200.0
2007-08-17 14:30:00,20.08,20.2,20.08,20.16,164200.0,20.08,20.2,20.08,20.16,164200.0
2007-08-17 15:00:00,20.16,20.39,20.16,20.34,344100.0,20.16,20.39,20.16,20.34,344100.0
2007-08-17 15:30:00,20.34,20.41,20.3,20.36,273200.0,20.34,20.41,20.3,20.36,273200.0
2007-08-20 09:30:00,20.26,20.44,20.06,20.18,115900.0,20.26,20.44,20.06,20.18,115900.0
2007-08-20 10:00:00,20.19,20.4,20.15,20.37,154100.0,20.19,20.4,20.15,20.37,154100.0
2007-08-20 10:30:00,20.36,20.38,20.2,20.24,145400.0,20.36,20.38,20.2,20.24,145400.0
2007-08-20 11:00:00,20.23,20.27,20.17,20.24,124400.0,20.23,20.27,20.17,20.24,124400.0
2007-08-20 11:30:00,20.23,20.24,20.17,20.19,91100.0,20.23,20.24,20.17,20.19,91100.0
2007-08-20 12:00:00,20.19,20.27,20.17,20.25,103200.0,20.19,20.27,20.17,20.25,103200.0
2007-08-20 12:30:00,20.26,20.31,20.24,20.25,106400.0,20.26,20.31,20.24,20.25,106400.0
2007-08-20 13:00:00,20.25,20.28,20.22,20.28,94500.0,20.25,20.28,20.22,20.28,94500.0
2007-08-20 13:30:00,20.27,20.3,20.23,20.25,123100.0,20.27,20.3,20.23,20.25,123100.0
2007-08-20 14:00:00,20.25,20.25,20.19,20.24,113000.0,20.25,20.25,20.19,20.24,113000.0
2007-08-20 14:30:00,20.25,20.36,20.22,20.34,216200.0,20.25,20.36,20.22,20.34,216200.0
2007-08-20 15:00:00,20.34,20.61,20.34,20.59,374100.0,20.34,20.61,20.34,20.59,374100.0
2007-08-20 15:30:00,20.59,20.63,20.51,20.55,551400.0,20.59,20.63,20.51,20.55,551400.0
2007-08-21 09:30:00,20.56,20.74,20.48,20.71,249500.0,20.56,20.74,20.48,20.71,249500.0
2007-08-21 10:00:00,20.72,20.72,20.5,20.51,411400.0,20.72,20.72,20.5,20.51,411400.0
2007-08-21 10:30:00,20.51,20.67,20.51,20.61,204300.0,20.51,20.67,20.51,20.61,204300.0
2007-08-21 11:00:00,20.61,20.77,20.6,20.77,245900.0,20.61,20.77,20.6,20.77,245900.0
2007-08-21 11:30:00,20.78,20.83,20.77,20.8,374100.0,20.78,20.83,20.77,20.8,374100.0
2007-08-21 12:00:00,20.8,20.9,20.77,20.83,278200.0,20.8,20.9,20.77,20.83,278200.0
2007-08-21 12:30:00,20.82,20.9,20.78,20.87,367000.0,20.82,20.9,20.78,20.87,367000.0
2007-08-21 13:00:00,20.87,20.88,20.75,20.76,150600.0,20.87,20.88,20.75,20.76,150600.0
2007-08-21 13:30:00,20.76,20.76,20.67,20.67,113100.0,20.76,20.76,20.67,20.67,113100.0
2007-08-21 14:00:00,20.68,20.71,20.66,20.71,170600.0,20.68,20.71,20.66,20.71,170600.0
2007-08-21 14:30:00,20.7,20.71,20.62,20.64,198100.0,20.7,20.71,20.62,20.64,198100.0
2007-08-21 15:00:00,20.63,20.72,20.63,20.69,334000.0,20.63,20.72,20.63,20.69,334000.0
2007-08-21 15:30:00,20.69,20.71,20.62,20.65,377600.0,20.69,20.71,20.62,20.65,377600.0
2007-08-22 09:30:00,20.64,20.86,20.63,20.8,188800.0,20.64,20.86,20.63,20.8,188800.0
2007-08-22 10:00:00,20.81,20.91,20.79,20.89,279400.0,20.81,20.91,20.79,20.89,279400.0
2007-08-22 10:30:00,20.89,21.0,20.87,20.98,311100.0,20.89,21.0,20.87,20.98,311100.0
2007-08-22 11:00:00,20.98,21.0,20.97,20.98,355000.0,20.98,21.0,20.97,20.98,355000.0
2007-08-22 11:30:00,20.98,20.99,20.96,20.98,117300.0,20.98,20.99,20.96,20.98,117300.0
2007-08-22 12:00:00,20.98,21.0,20.97,20.99,192800.0,20.98,21.0,20.97,20.99,192800.0
2007-08-22 12:30:00,20.99,21.02,20.94,20.98,306700.0,20.99,21.02,20.94,20.98,306700.0
2007-08-22 13:00:00,20.98,21.01,20.96,20.98,200100.0,20.98,21.01,20.96,20.98,200100.0
2007-08-22 13:30:00,20.99,21.0,20.98,21.0,207300.0,20.99,21.0,20.98,21.0,207300.0
2007-08-22 14:00:00,20.99,21.01,20.98,21.0,211300.0,20.99,21.01,20.98,21.0,211300.0
2007-08-22 14:30:00,20.99,21.08,20.98,21.08,290400.0,20.99,21.08,20.98,21.08,290400.0
2007-08-22 15:00:00,21.08,21.2,21.03,21.12,498900.0,21.08,21.2,21.03,21.12,498900.0
2007-08-22 15:30:00,21.12,21.2,21.08,21.12,475500.0,21.12,21.2,21.08,21.12,475500.0
2007-08-23 09:30:00,21.19,21.19,20.98,21.01,159700.0,21.19,21.19,20.98,21.01,159700.0
2007-08-23 10:00:00,21.01,21.13,20.79,20.83,201500.0,21.01,21.13,20.79,20.83,201500.0
2007-08-23 10:30:00,20.84,20.99,20.77,20.97,159400.0,20.84,20.99,20.77,20.97,159400.0
2007-08-23 11:00:00,20.97,21.01,20.93,20.96,197800.0,20.97,21.01,20.93,20.96,197800.0
2007-08-23 11:30:00,20.96,21.05,20.95,20.97,174000.0,20.96,21.05,20.95,20.97,174000.0
2007-08-23 12:00:00,20.98,21.04,20.97,21.03,124300.0,20.98,21.04,20.97,21.03,124300.0
2007-08-23 12:30:00,21.03,21.13,21.02,21.06,139800.0,21.03,21.13,21.02,21.06,139800.0
2007-08-23 13:00:00,21.06,21.08,21.02,21.06,93900.0,21.06,21.08,21.02,21.06,93900.0
2007-08-23 13:30:00,21.06,21.21,21.05,21.2,174500.0,21.06,21.21,21.05,21.2,174500.0
2007-08-23 14:00:00,21.2,21.29,21.2,21.29,243900.0,21.2,21.29,21.2,21.29,243900.0
2007-08-23 14:30:00,21.29,21.31,21.26,21.28,223700.0,21.29,21.31,21.26,21.28,223700.0
2007-08-23 15:00:00,21.27,21.32,21.23,21.27,274800.0,21.27,21.32,21.23,21.27,274800.0
2007-08-23 15:30:00,21.27,21.32,21.14,21.23,402300.0,21.27,21.32,21.14,21.23,402300.0
2007-08-24 09:30:00,21.22,21.23,21.06,21.2,62200.0,21.22,21.23,21.06,21.2,62200.0
2007-08-24 10:00:00,21.21,21.29,21.19,21.23,96400.0,21.21,21.29,21.19,21.23,96400.0
2007-08-24 10:30:00,21.23,21.33,21.21,21.23,114500.0,21.23,21.33,21.21,21.23,114500.0
2007-08-24 11:00:00,21.23,21.27,21.19,21.24,66300.0,21.23,21.27,21.19,21.24,66300.0
2007-08-24 11:30:00,21.24,21.29,21.21,21.26,48200.0,21.24,21.29,21.21,21.26,48200.0
2007-08-24 12:00:00,21.26,21.49,21.24,21.49,125600.0,21.26,21.49,21.24,21.49,125600.0
2007-08-24 12:30:00,21.48,21.49,21.39,21.42,109200.0,21.48,21.49,21.39,21.42,109200.0
2007-08-24 13:00:00,21.42,21.48,21.41,21.42,81900.0,21.42,21.48,21.41,21.42,81900.0
2007-08-24 13:30:00,21.43,21.43,21.36,21.38,99600.0,21.43,21.43,21.36,21.38,99600.0
2007-08-24 14:00:00,21.38,21.42,21.38,21.4,218800.0,21.38,21.42,21.38,21.4,218800.0
2007-08-24 14:30:00,21.4,21.42,21.39,21.4,256100.0,21.4,21.42,21.39,21.4,256100.0
2007-08-24 15:00:00,21.4,21.4,21.34,21.34,166200.0,21.4,21.4,21.34,21.34,166200.0
2007-08-24 15:30:00,21.35,21.44,21.33,21.44,340900.0,21.35,21.44,21.33,21.44,340900.0
2007-08-27 09:30:00,21.42,21.48,21.38,21.47,57800.0,21.42,21.48,21.38,21.47,57800.0
2007-08-27 10:00:00,21.48,21.49,21.43,21.44,62800.0,21.48,21.49,21.43,21.44,62800.0
2007-08-27 10:30:00,21.44,21.49,21.43,21.44,117100.0,21.44,21.49,21.43,21.44,117100.0
2007-08-27 11:00:00,21.44,21.45,21.32,21.38,91900.0,21.44,21.45,21.32,21.38,91900.0
2007-08-27 11:30:00,21.38,21.38,21.25,21.26,66200.0,21.38,21.38,21.25,21.26,66200.0
2007-08-27 12:00:00,21.25,21.3,21.2,21.29,49500.0,21.25,21.3,21.2,21.29,49500.0
2007-08-27 12:30:00,21.29,21.33,21.28,21.29,51500.0,21.29,21.33,21.28,21.29,51500.0
2007-08-27 13:00:00,21.28,21.39,21.28,21.38,69900.0,21.28,21.39,21.28,21.38,69900.0
2007-08-27 13:30:00,21.39,21.39,21.35,21.37,54300.0,21.39,21.39,21.35,21.37,54300.0
2007-08-27 14:00:00,21.37,21.46,21.37,21.46,73300.0,21.37,21.46,21.37,21.46,73300.0
2007-08-27 14:30:00,21.46,21.49,21.44,21.46,65700.0,21.46,21.49,21.44,21.46,65700.0
2007-08-27 15:00:00,21.46,21.5,21.43,21.5,106100.0,21.46,21.5,21.43,21.5,106100.0
2007-08-27 15:30:00,21.49,21.53,21.44,21.48,318100.0,21.49,21.53,21.44,21.48,318100.0
2007-08-28 09:30:00,21.3,21.39,21.19,21.22,118600.0,21.3,21.39,21.19,21.22,118600.0
2007-08-28 10:00:00,21.22,21.31,21.16,21.16,85700.0,21.22,21.31,21.16,21.16,85700.0
2007-08-28 10:30:00,21.16,21.26,21.06,21.1,114900.0,21.16,21.26,21.06,21.1,114900.0
2007-08-28 11:00:00,21.1,21.25,21.1,21.21,73200.0,21.1,21.25,21.1,21.21,73200.0
2007-08-28 11:30:00,21.23,21.26,21.15,21.26,69700.0,21.23,21.26,21.15,21.26,69700.0
2007-08-28 12:00:00,21.26,21.32,21.23,21.27,81200.0,21.26,21.32,21.23,21.27,81200.0
2007-08-28 12:30:00,21.28,21.3,21.22,21.25,68700.0,21.28,21.3,21.22,21.25,68700.0
2007-08-28 13:00:00,21.24,21.26,21.21,21.22,43100.0,21.24,21.26,21.21,21.22,43100.0
2007-08-28 13:30:00,21.23,21.23,21.15,21.17,65000.0,21.23,21.23,21.15,21.17,65000.0
2007-08-28 14:00:00,21.18,21.22,21.12,21.12,164000.0,21.18,21.22,21.12,21.12,164000.0
2007-08-28 14:30:00,21.13,21.13,20.99,20.99,118900.0,21.13,21.13,20.99,20.99,118900.0
2007-08-28 15:00:00,20.99,21.01,20.9,20.9,186700.0,20.99,21.01,20.9,20.9,186700.0
2007-08-28 15:30:00,20.91,20.91,20.74,20.82,549000.0,20.91,20.91,20.74,20.82,549000.0
2007-08-29 09:30:00,20.82,21.02,20.82,20.97,106900.0,20.82,21.02,20.82,20.97,106900.0
2007-08-29 10:00:00,20.96,20.97,20.95,20.96,139800.0,20.96,20.97,20.95,20.96,139800.0
2007-08-29 10:30:00,20.96,20.98,20.95,20.97,150900.0,20.96,20.98,20.95,20.97,150900.0
2007-08-29 11:00:00,20.97,21.0,20.95,20.95,141200.0,20.97,21.0,20.95,20.95,141200.0
2007-08-29 11:30:00,20.95,20.99,20.95,20.99,112400.0,20.95,20.99,20.95,20.99,112400.0
2007-08-29 12:00:00,20.99,20.99,20.96,20.96,99500.0,20.99,20.99,20.96,20.96,99500.0
2007-08-29 12:30:00,20.97,20.98,20.96,20.98,82500.0,20.97,20.98,20.96,20.98,82500.0
2007-08-29 13:00:00,20.98,20.99,20.95,20.96,137800.0,20.98,20.99,20.95,20.96,137800.0
2007-08-29 13:30:00,20.96,20.99,20.96,20.98,132700.0,20.96,20.99,20.96,20.98,132700.0
2007-08-29 14:00:00,20.98,21.08,20.98,21.05,100100.0,20.98,21.08,20.98,21.05,100100.0
2007-08-29 14:30:00,21.05,21.1,21.04,21.06,120700.0,21.05,21.1,21.04,21.06,120700.0
2007-08-29 15:00:00,21.06,21.19,21.06,21.19,194600.0,21.06,21.19,21.06,21.19,194600.0
2007-08-29 15:30:00,21.2,21.39,21.2,21.34,288800.0,21.2,21.39,21.2,21.34,288800.0
2007-08-30 09:30:00,21.2,21.36,21.09,21.18,187900.0,21.2,21.36,21.09,21.18,187900.0
2007-08-30 10:00:00,21.18,21.4,21.16,21.39,138200.0,21.18,21.4,21.16,21.39,138200.0
2007-08-30 10:30:00,21.4,21.46,21.38,21.45,94500.0,21.4,21.46,21.38,21.45,94500.0
2007-08-30 11:00:00,21.46,21.6,21.44,21.5,109600.0,21.46,21.6,21.44,21.5,109600.0
2007-08-30 11:30:00,21.51,21.52,21.43,21.46,78400.0,21.51,21.52,21.43,21.46,78400.0
2007-08-30 12:00:00,21.45,21.45,21.33,21.43,95300.0,21.45,21.45,21.33,21.43,95300.0
2007-08-30 12:30:00,21.42,21.45,21.39,21.45,56800.0,21.42,21.45,21.39,21.45,56800.0
2007-08-30 13:00:00,21.44,21.45,21.35,21.36,76800.0,21.44,21.45,21.35,21.36,76800.0
2007-08-30 13:30:00,21.36,21.43,21.35,21.43,59000.0,21.36,21.43,21.35,21.43,59000.0
2007-08-30 14:00:00,21.43,21.47,21.43,21.44,72800.0,21.43,21.47,21.43,21.44,72800.0
2007-08-30 14:30:00,21.44,21.5,21.35,21.35,185900.0,21.44,21.5,21.35,21.35,185900.0
2007-08-30 15:00:00,21.35,21.48,21.35,21.47,108600.0,21.35,21.48,21.35,21.47,108600.0
2007-08-30 15:30:00,21.46,21.47,21.37,21.46,148300.0,21.46,21.47,21.37,21.46,148300.0
2007-08-31 09:30:00,21.7,21.75,21.51,21.54,121400.0,21.7,21.75,21.51,21.54,121400.0
2007-08-31 10:00:00,21.54,21.58,21.44,21.49,176700.0,21.54,21.58,21.44,21.49,176700.0
2007-08-31 10:30:00,21.49,21.6,21.47,21.47,113900.0,21.49,21.6,21.47,21.47,113900.0
2007-08-31 11:00:00,21.47,21.54,21.43,21.44,68700.0,21.47,21.54,21.43,21.44,68700.0
2007-08-31 11:30:00,21.44,21.55,21.42,21.51,50500.0,21.44,21.55,21.42,21.51,50500.0
2007-08-31 12:00:00,21.51,21.56,21.51,21.53,50000.0,21.51,21.56,21.51,21.53,50000.0
2007-08-31 12:30:00,21.53,21.55,21.52,21.52,81000.0,21.53,21.55,21.52,21.52,81000.0
2007-08-31 13:00:00,21.52,21.53,21.48,21.52,66000.0,21.52,21.53,21.48,21.52,66000.0
2007-08-31 13:30:00,21.52,21.53,21.47,21.49,60600.0,21.52,21.53,21.47,21.49,60600.0
2007-08-31 14:00:00,21.48,21.56,21.47,21.55,91100.0,21.48,21.56,21.47,21.55,91100.0
2007-08-31 14:30:00,21.56,21.64,21.55,21.59,86400.0,21.56,21.64,21.55,21.59,86400.0
2007-08-31 15:00:00,21.58,21.7,21.57,21.69,132100.0,21.58,21.7,21.57,21.69,132100.0
2007-08-31 15:30:00,21.69,21.76,21.61,21.71,458600.0,21.69,21.76,21.61,21.71,458600.0
2007-09-04 09:30:00,21.51,21.85,21.51,21.83,78900.0,21.51,21.85,21.51,21.83,78900.0
2007-09-04 10:00:00,21.85,21.95,21.85,21.9,70500.0,21.85,21.95,21.85,21.9,70500.0
2007-09-04 10:30:00,21.91,21.98,21.9,21.93,176500.0,21.91,21.98,21.9,21.93,176500.0
2007-09-04 11:00:00,21.92,21.98,21.9,21.97,128200.0,21.92,21.98,21.9,21.97,128200.0
2007-09-04 11:30:00,21.97,21.98,21.93,21.93,62400.0,21.97,21.98,21.93,21.93,62400.0
2007-09-04 12:00:00,21.93,21.94,21.91,21.94,78500.0,21.93,21.94,21.91,21.94,78500.0
2007-09-04 12:30:00,21.94,21.98,21.93,21.95,97500.0,21.94,21.98,21.93,21.95,97500.0
2007-09-04 13:00:00,21.95,22.0,21.95,22.0,161300.0,21.95,22.0,21.95,22.0,161300.0
2007-09-04 13:30:00,22.0,22.0,21.87,21.89,360100.0,22.0,22.0,21.87,21.89,360100.0
2007-09-04 14:00:00,21.89,21.9,21.87,21.9,163600.0,21.89,21.9,21.87,21.9,163600.0
2007-09-04 14:30:00,21.9,22.02,21.89,22.0,112400.0,21.9,22.02,21.89,22.0,112400.0
2007-09-04 15:00:00,22.01,22.13,21.99,22.13,151500.0,22.01,22.13,21.99,22.13,151500.0
2007-09-04 15:30:00,22.12,22.14,21.91,21.95,322200.0,22.12,22.14,21.91,21.95,322200.0
2007-09-05 09:30:00,21.91,21.94,21.83,21.86,111800.0,21.91,21.94,21.83,21.86,111800.0
2007-09-05 10:00:00,21.87,21.88,21.76,21.82,79800.0,21.87,21.88,21.76,21.82,79800.0
2007-09-05 10:30:00,21.82,21.86,21.81,21.82,67600.0,21.82,21.86,21.81,21.82,67600.0
2007-09-05 11:00:00,21.81,21.91,21.76,21.89,164800.0,21.81,21.91,21.76,21.89,164800.0
2007-09-05 11:30:00,21.89,21.9,21.78,21.84,77200.0,21.89,21.9,21.78,21.84,77200.0
2007-09-05 12:00:00,21.85,21.94,21.83,21.91,44900.0,21.85,21.94,21.83,21.91,44900.0
2007-09-05 12:30:00,21.91,21.92,21.86,21.9,53300.0,21.91,21.92,21.86,21.9,53300.0
2007-09-05 13:00:00,21.9,21.94,21.85,21.93,81100.0,21.9,21.94,21.85,21.93,81100.0
2007-09-05 13:30:00,21.92,21.94,21.9,21.92,67800.0,21.92,21.94,21.9,21.92,67800.0
2007-09-05 14:00:00,21.93,21.95,21.9,21.92,125400.0,21.93,21.95,21.9,21.92,125400.0
2007-09-05 14:30:00,21.93,22.01,21.92,21.99,147600.0,21.93,22.01,21.92,21.99,147600.0
2007-09-05 15:00:00,22.0,22.11,21.99,22.04,262300.0,22.0,22.11,21.99,22.04,262300.0
2007-09-05 15:30:00,22.03,22.13,21.97,21.99,549300.0,22.03,22.13,21.97,21.99,549300.0
2007-09-06 09:30:00,22.15,22.15,21.88,21.94,186900.0,22.15,22.15,21.88,21.94,186900.0
2007-09-06 10:00:00,21.94,21.94,21.7,21.71,115400.0,21.94,21.94,21.7,21.71,115400.0
2007-09-06 10:30:00,21.71,21.75,21.6,21.74,176100.0,21.71,21.75,21.6,21.74,176100.0
2007-09-06 11:00:00,21.73,21.73,21.65,21.69,126600.0,21.73,21.73,21.65,21.69,126600.0
2007-09-06 11:30:00,21.69,21.79,21.67,21.78,116700.0,21.69,21.79,21.67,21.78,116700.0
2007-09-06 12:00:00,21.77,21.85,21.74,21.81,82300.0,21.77,21.85,21.74,21.81,82300.0
2007-09-06 12:30:00,21.81,21.81,21.72,21.77,93200.0,21.81,21.81,21.72,21.77,93200.0
2007-09-06 13:00:00,21.77,21.77,21.66,21.68,67900.0,21.77,21.77,21.66,21.68,67900.0
2007-09-06 13:30:00,21.68,21.69,21.65,21.69,86300.0,21.68,21.69,21.65,21.69,86300.0
2007-09-06 14:00:00,21.7,21.73,21.69,21.69,104900.0,21.7,21.73,21.69,21.69,104900.0
2007-09-06 14:30:00,21.69,21.77,21.69,21.75,85100.0,21.69,21.77,21.69,21.75,85100.0
2007-09-06 15:00:00,21.75,21.83,21.75,21.82,135300.0,21.75,21.83,21.75,21.82,135300.0
2007-09-06 15:30:00,21.83,21.87,21.81,21.84,263500.0,21.83,21.87,21.81,21.84,263500.0
2007-09-07 09:30:00,21.76,21.88,21.58,21.85,119300.0,21.76,21.88,21.58,21.85,119300.0
2007-09-07 10:00:00,21.85,21.95,21.83,21.86,82400.0,21.85,21.95,21.83,21.86,82400.0
2007-09-07 10:30:00,21.85,21.85,21.78,21.8,188000.0,21.85,21.85,21.78,21.8,188000.0
2007-09-07 11:00:00,21.8,21.82,21.74,21.75,127400.0,21.8,21.82,21.74,21.75,127400.0
2007-09-07 11:30:00,21.74,21.87,21.73,21.86,121000.0,21.74,21.87,21.73,21.86,121000.0
2007-09-07 12:00:00,21.87,21.87,21.77,21.78,68900.0,21.87,21.87,21.77,21.78,68900.0
2007-09-07 12:30:00,21.79,21.81,21.7,21.72,61200.0,21.79,21.81,21.7,21.72,61200.0
2007-09-07 13:00:00,21.71,21.78,21.7,21.75,105400.0,21.71,21.78,21.7,21.75,105400.0
2007-09-07 13:30:00,21.75,21.78,21.65,21.68,61800.0,21.75,21.78,21.65,21.68,61800.0
2007-09-07 14:00:00,21.67,21.67,21.6,21.62,86800.0,21.67,21.67,21.6,21.62,86800.0
2007-09-07 14:30:00,21.63,21.66,21.54,21.56,80400.0,21.63,21.66,21.54,21.56,80400.0
2007-09-07 15:00:00,21.56,21.63,21.55,21.61,183500.0,21.56,21.63,21.55,21.61,183500.0
2007-09-07 15:30:00,21.61,21.69,21.6,21.69,150500.0,21.61,21.69,21.6,21.69,150500.0
2007-09-10 09:30:00,21.7,21.76,21.44,21.57,1719400.0,21.7,21.76,21.44,21.57,1719400.0
2007-09-10 10:00:00,21.55,21.62,21.45,21.58,333100.0,21.55,21.62,21.45,21.58,333100.0
2007-09-10 10:30:00,21.58,21.59,21.44,21.53,648500.0,21.58,21.59,21.44,21.53,648500.0
2007-09-10 11:00:00,21.53,21.55,21.35,21.36,580000.0,21.53,21.55,21.35,21.36,580000.0
2007-09-10 11:30:00,21.36,21.48,21.27,21.46,120300.0,21.36,21.48,21.27,21.46,120300.0
2007-09-10 12:00:00,21.47,21.55,21.45,21.49,99300.0,21.47,21.55,21.45,21.49,99300.0
2007-09-10 12:30:00,21.49,21.51,21.45,21.5,47300.0,21.49,21.51,21.45,21.5,47300.0
2007-09-10 13:00:00,21.5,21.51,21.49,21.51,46700.0,21.5,21.51,21.49,21.51,46700.0
2007-09-10 13:30:00,21.51,21.52,21.48,21.48,62200.0,21.51,21.52,21.48,21.48,62200.0
2007-09-10 14:00:00,21.48,21.53,21.44,21.53,52600.0,21.48,21.53,21.44,21.53,52600.0
2007-09-10 14:30:00,21.53,21.58,21.48,21.52,119000.0,21.53,21.58,21.48,21.52,119000.0
2007-09-10 15:00:00,21.51,21.6,21.48,21.56,145200.0,21.51,21.6,21.48,21.56,145200.0
2007-09-10 15:30:00,21.55,21.57,21.4,21.41,174900.0,21.55,21.57,21.4,21.41,174900.0
2007-09-11 09:30:00,21.49,21.68,21.31,21.68,65600.0,21.49,21.68,21.31,21.68,65600.0
2007-09-11 10:00:00,21.68,21.72,21.54,21.65,156200.0,21.68,21.72,21.54,21.65,156200.0
2007-09-11 10:30:00,21.65,21.66,21.55,21.55,90100.0,21.65,21.66,21.55,21.55,90100.0
2007-09-11 11:00:00,21.55,21.63,21.51,21.59,138400.0,21.55,21.63,21.51,21.59,138400.0
2007-09-11 11:30:00,21.6,21.62,21.5,21.5,108600.0,21.6,21.62,21.5,21.5,108600.0
2007-09-11 12:00:00,21.5,21.58,21.46,21.57,84200.0,21.5,21.58,21.46,21.57,84200.0
2007-09-11 12:30:00,21.57,21.65,21.57,21.62,56000.0,21.57,21.65,21.57,21.62,56000.0
2007-09-11 13:00:00,21.62,21.65,21.59,21.64,89500.0,21.62,21.65,21.59,21.64,89500.0
2007-09-11 13:30:00,21.64,21.67,21.62,21.64,80600.0,21.64,21.67,21.62,21.64,80600.0
2007-09-11 14:00:00,21.65,21.67,21.6,21.64,349200.0,21.65,21.67,21.6,21.64,349200.0
2007-09-11 14:30:00,21.63,21.64,21.59,21.64,91300.0,21.63,21.64,21.59,21.64,91300.0
2007-09-11 15:00:00,21.64,21.66,21.6,21.66,98900.0,21.64,21.66,21.6,21.66,98900.0
2007-09-11 15:30:00,21.66,21.67,21.62,21.64,210700.0,21.66,21.67,21.62,21.64,210700.0
2007-09-12 09:30:00,21.56,21.63,21.41,21.61,231600.0,21.56,21.63,21.41,21.61,231600.0
2007-09-12 10:00:00,21.62,21.74,21.53,21.71,80800.0,21.62,21.74,21.53,21.71,80800.0
2007-09-12 10:30:00,21.71,21.73,21.63,21.65,58200.0,21.71,21.73,21.63,21.65,58200.0
2007-09-12 11:00:00,21.65,21.8,21.65,21.78,144200.0,21.65,21.8,21.65,21.78,144200.0
2007-09-12 11:30:00,21.76,21.8,21.76,21.8,54000.0,21.76,21.8,21.76,21.8,54000.0
2007-09-12 12:00:00,21.79,21.8,21.73,21.77,128200.0,21.79,21.8,21.73,21.77,128200.0
2007-09-12 12:30:00,21.77,21.8,21.72,21.73,178400.0,21.77,21.8,21.72,21.73,178400.0
2007-09-12 13:00:00,21.72,21.74,21.65,21.7,60300.0,21.72,21.74,21.65,21.7,60300.0
2007-09-12 13:30:00,21.69,21.8,21.69,21.78,120600.0,21.69,21.8,21.69,21.78,120600.0
2007-09-12 14:00:00,21.78,21.84,21.74,21.75,90800.0,21.78,21.84,21.74,21.75,90800.0
2007-09-12 14:30:00,21.76,21.76,21.7,21.76,78700.0,21.76,21.76,21.7,21.76,78700.0
2007-09-12 15:00:00,21.77,21.78,21.65,21.65,77800.0,21.77,21.78,21.65,21.65,77800.0
2007-09-12 15:30:00,21.66,21.67,21.57,21.6,334600.0,21.66,21.67,21.57,21.6,334600.0
2007-09-13 09:30:00,21.5,21.57,21.35,21.4,210400.0,21.5,21.57,21.35,21.4,210400.0
2007-09-13 10:00:00,21.4,21.64,21.37,21.64,88100.0,21.4,21.64,21.37,21.64,88100.0
2007-09-13 10:30:00,21.64,21.81,21.63,21.79,137100.0,21.64,21.81,21.63,21.79,137100.0
2007-09-13 11:00:00,21.79,21.86,21.73,21.82,173000.0,21.79,21.86,21.73,21.82,173000.0
2007-09-13 11:30:00,21.83,21.83,21.77,21.82,75000.0,21.83,21.83,21.77,21.82,75000.0
2007-09-13 12:00:00,21.82,21.85,21.78,21.82,63500.0,21.82,21.85,21.78,21.82,63500.0
2007-09-13 12:30:00,21.82,21.83,21.71,21.71,112500.0,21.82,21.83,21.71,21.71,112500.0
2007-09-13 13:00:00,21.7,21.8,21.69,21.79,51100.0,21.7,21.8,21.69,21.79,51100.0
2007-09-13 13:30:00,21.8,21.84,21.78,21.81,94900.0,21.8,21.84,21.78,21.81,94900.0
2007-09-13 14:00:00,21.81,21.81,21.79,21.79,118600.0,21.81,21.81,21.79,21.79,118600.0
2007-09-13 14:30:00,21.78,21.82,21.78,21.8,107500.0,21.78,21.82,21.78,21.8,107500.0
2007-09-13 15:00:00,21.8,21.85,21.78,21.83,243500.0,21.8,21.85,21.78,21.83,243500.0
2007-09-13 15:30:00,21.82,21.9,21.8,21.82,313200.0,21.82,21.9,21.8,21.82,313200.0
2007-09-14 09:30:00,21.64,21.73,21.56,21.68,102600.0,21.64,21.73,21.56,21.68,102600.0
2007-09-14 10:00:00,21.69,21.78,21.68,21.72,77600.0,21.69,21.78,21.68,21.72,77600.0
2007-09-14 10:30:00,21.71,21.8,21.67,21.77,67000.0,21.71,21.8,21.67,21.77,67000.0
2007-09-14 11:00:00,21.78,21.78,21.74,21.78,62200.0,21.78,21.78,21.74,21.78,62200.0
2007-09-14 11:30:00,21.77,21.8,21.75,21.8,57000.0,21.77,21.8,21.75,21.8,57000.0
2007-09-14 12:00:00,21.79,21.88,21.79,21.88,80400.0,21.79,21.88,21.79,21.88,80400.0
2007-09-14 12:30:00,21.88,21.91,21.86,21.89,45800.0,21.88,21.91,21.86,21.89,45800.0
2007-09-14 13:00:00,21.89,21.94,21.88,21.94,62800.0,21.89,21.94,21.88,21.94,62800.0
2007-09-14 13:30:00,21.94,21.94,21.86,21.94,29600.0,21.94,21.94,21.86,21.94,29600.0
2007-09-14 14:00:00,21.94,21.96,21.89,21.94,76100.0,21.94,21.96,21.89,21.94,76100.0
2007-09-14 14:30:00,21.94,21.95,21.84,21.89,45300.0,21.94,21.95,21.84,21.89,45300.0
2007-09-14 15:00:00,21.89,21.95,21.87,21.87,100500.0,21.89,21.95,21.87,21.87,100500.0
2007-09-14 15:30:00,21.88,21.95,21.86,21.89,155900.0,21.88,21.95,21.86,21.89,155900.0
2007-09-17 09:30:00,21.77,21.83,21.71,21.76,132500.0,21.77,21.83,21.71,21.76,132500.0
2007-09-17 10:00:00,21.76,21.88,21.75,21.81,123000.0,21.76,21.88,21.75,21.81,123000.0
2007-09-17 10:30:00,21.81,21.85,21.66,21.67,131600.0,21.81,21.85,21.66,21.67,131600.0
2007-09-17 11:00:00,21.68,21.81,21.66,21.81,69500.0,21.68,21.81,21.66,21.81,69500.0
2007-09-17 11:30:00,21.81,21.81,21.73,21.76,76300.0,21.81,21.81,21.73,21.76,76300.0
2007-09-17 12:00:00,21.76,21.81,21.76,21.81,24600.0,21.76,21.81,21.76,21.81,24600.0
2007-09-17 12:30:00,21.81,21.83,21.8,21.82,92100.0,21.81,21.83,21.8,21.82,92100.0
2007-09-17 13:00:00,21.83,21.88,21.81,21.82,86500.0,21.83,21.88,21.81,21.82,86500.0
2007-09-17 13:30:00,21.83,21.83,21.78,21.78,66200.0,21.83,21.83,21.78,21.78,66200.0
2007-09-17 14:00:00,21.79,21.85,21.78,21.85,67800.0,21.79,21.85,21.78,21.85,67800.0
2007-09-17 14:30:00,21.85,21.91,21.85,21.87,50200.0,21.85,21.91,21.85,21.87,50200.0
2007-09-17 15:00:00,21.88,21.99,21.87,21.98,79200.0,21.88,21.99,21.87,21.98,79200.0
2007-09-17 15:30:00,21.97,21.98,21.86,21.86,174100.0,21.97,21.98,21.86,21.86,174100.0
2007-09-18 09:30:00,22.0,22.0,21.85,21.88,64100.0,22.0,22.0,21.85,21.88,64100.0
2007-09-18 10:00:00,21.89,21.89,21.79,21.83,69900.0,21.89,21.89,21.79,21.83,69900.0
2007-09-18 10:30:00,21.83,21.84,21.78,21.8,56800.0,21.83,21.84,21.78,21.8,56800.0
2007-09-18 11:00:00,21.79,21.98,21.78,21.97,141000.0,21.79,21.98,21.78,21.97,141000.0
2007-09-18 11:30:00,21.96,22.09,21.96,22.09,76700.0,21.96,22.09,21.96,22.09,76700.0
2007-09-18 12:00:00,22.09,22.11,21.97,22.0,63000.0,22.09,22.11,21.97,22.0,63000.0
2007-09-18 12:30:00,22.0,22.05,21.99,22.02,47300.0,22.0,22.05,21.99,22.02,47300.0
2007-09-18 13:00:00,22.02,22.05,21.98,22.04,81800.0,22.02,22.05,21.98,22.04,81800.0
2007-09-18 13:30:00,22.03,22.04,21.94,21.95,69800.0,22.03,22.04,21.94,21.95,69800.0
2007-09-18 14:00:00,21.96,22.31,21.87,22.24,224600.0,21.96,22.31,21.87,22.24,224600.0
2007-09-18 14:30:00,22.25,22.25,22.13,22.14,326800.0,22.25,22.25,22.13,22.14,326800.0
2007-09-18 15:00:00,22.15,22.2,22.09,22.15,176800.0,22.15,22.2,22.09,22.15,176800.0
2007-09-18 15:30:00,22.15,22.29,22.14,22.21,423400.0,22.15,22.29,22.14,22.21,423400.0
2007-09-19 09:30:00,22.3,22.5,22.29,22.47,135600.0,22.3,22.5,22.29,22.47,135600.0
2007-09-19 10:00:00,22.48,22.5,22.41,22.48,171600.0,22.48,22.5,22.41,22.48,171600.0
2007-09-19 10:30:00,22.47,22.48,22.41,22.44,148600.0,22.47,22.48,22.41,22.44,148600.0
2007-09-19 11:00:00,22.45,22.45,22.3,22.3,138800.0,22.45,22.45,22.3,22.3,138800.0
2007-09-19 11:30:00,22.29,22.35,22.21,22.28,100300.0,22.29,22.35,22.21,22.28,100300.0
2007-09-19 12:00:00,22.29,22.29,22.24,22.27,94700.0,22.29,22.29,22.24,22.27,94700.0
2007-09-19 12:30:00,22.28,22.28,22.12,22.14,148800.0,22.28,22.28,22.12,22.14,148800.0
2007-09-19 13:00:00,22.14,22.14,21.99,22.02,211700.0,22.14,22.14,21.99,22.02,211700.0
2007-09-19 13:30:00,22.02,22.06,21.95,21.97,151400.0,22.02,22.06,21.95,21.97,151400.0
2007-09-19 14:00:00,21.96,21.99,21.73,21.83,279300.0,21.96,21.99,21.73,21.83,279300.0
2007-09-19 14:30:00,21.82,21.99,21.82,21.98,113800.0,21.82,21.99,21.82,21.98,113800.0
2007-09-19 15:00:00,21.98,22.04,21.97,22.03,140900.0,21.98,22.04,21.97,22.03,140900.0
2007-09-19 15:30:00,22.03,22.08,22.02,22.06,206100.0,22.03,22.08,22.02,22.06,206100.0
2007-09-20 09:30:00,22.04,22.21,21.82,21.86,112800.0,22.04,22.21,21.82,21.86,112800.0
2007-09-20 10:00:00,21.84,21.9,21.76,21.84,188900.0,21.84,21.9,21.76,21.84,188900.0
2007-09-20 10:30:00,21.84,21.84,21.76,21.79,115700.0,21.84,21.84,21.76,21.79,115700.0
2007-09-20 11:00:00,21.78,21.87,21.76,21.87,112600.0,21.78,21.87,21.76,21.87,112600.0
2007-09-20 11:30:00,21.88,21.92,21.87,21.92,54300.0,21.88,21.92,21.87,21.92,54300.0
2007-09-20 12:00:00,21.92,21.99,21.91,21.98,114900.0,21.92,21.99,21.91,21.98,114900.0
2007-09-20 12:30:00,21.98,21.99,21.95,21.99,103700.0,21.98,21.99,21.95,21.99,103700.0
2007-09-20 13:00:00,21.98,21.99,21.93,21.94,56500.0,21.98,21.99,21.93,21.94,56500.0
2007-09-20 13:30:00,21.94,22.0,21.92,22.0,75500.0,21.94,22.0,21.92,22.0,75500.0
2007-09-20 14:00:00,21.99,21.99,21.9,21.9,73700.0,21.99,21.99,21.9,21.9,73700.0
2007-09-20 14:30:00,21.9,21.91,21.84,21.85,172500.0,21.9,21.91,21.84,21.85,172500.0
2007-09-20 15:00:00,21.85,21.97,21.84,21.9,257400.0,21.85,21.97,21.84,21.9,257400.0
2007-09-20 15:30:00,21.89,21.97,21.87,21.88,179800.0,21.89,21.97,21.87,21.88,179800.0
2007-09-21 09:30:00,21.9,22.07,21.89,22.05,1282600.0,21.9,22.07,21.89,22.05,1282600.0
2007-09-21 10:00:00,22.05,22.17,22.03,22.1,100600.0,22.05,22.17,22.03,22.1,100600.0
2007-09-21 10:30:00,22.11,22.11,21.97,22.0,118400.0,22.11,22.11,21.97,22.0,118400.0
2007-09-21 11:00:00,22.0,22.04,21.96,22.04,81000.0,22.0,22.04,21.96,22.04,81000.0
2007-09-21 11:30:00,22.04,22.14,22.02,22.14,61800.0,22.04,22.14,22.02,22.14,61800.0
2007-09-21 12:00:00,22.13,22.14,22.03,22.03,44600.0,22.13,22.14,22.03,22.03,44600.0
2007-09-21 12:30:00,22.04,22.1,22.0,22.02,158400.0,22.04,22.1,22.0,22.02,158400.0
2007-09-21 13:00:00,22.04,22.05,21.99,21.99,33300.0,22.04,22.05,21.99,21.99,33300.0
2007-09-21 13:30:00,22.0,22.04,21.99,22.03,38800.0,22.0,22.04,21.99,22.03,38800.0
2007-09-21 14:00:00,22.03,22.07,22.02,22.06,55300.0,22.03,22.07,22.02,22.06,55300.0
2007-09-21 14:30:00,22.07,22.11,22.0,22.01,68600.0,22.07,22.11,22.0,22.01,68600.0
2007-09-21 15:00:00,22.01,22.09,22.0,22.09,109400.0,22.01,22.09,22.0,22.09,109400.0
2007-09-21 15:30:00,22.09,22.1,21.99,21.99,250500.0,22.09,22.1,21.99,21.99,250500.0
2007-09-24 09:30:00,21.99,22.05,21.65,21.68,172200.0,21.99,22.05,21.65,21.68,172200.0
2007-09-24 10:00:00,21.66,22.05,21.66,22.04,184600.0,21.66,22.05,21.66,22.04,184600.0
2007-09-24 10:30:00,22.04,22.04,21.85,21.85,60100.0,22.04,22.04,21.85,21.85,60100.0
2007-09-24 11:00:00,21.86,21.9,21.83,21.86,64300.0,21.86,21.9,21.83,21.86,64300.0
2007-09-24 11:30:00,21.85,21.86,21.79,21.8,31100.0,21.85,21.86,21.79,21.8,31100.0
2007-09-24 12:00:00,21.79,21.92,21.79,21.91,40100.0,21.79,21.92,21.79,21.91,40100.0
2007-09-24 12:30:00,21.91,21.93,21.85,21.85,50000.0,21.91,21.93,21.85,21.85,50000.0
2007-09-24 13:00:00,21.86,21.86,21.8,21.85,158000.0,21.86,21.86,21.8,21.85,158000.0
2007-09-24 13:30:00,21.85,21.88,21.82,21.88,193500.0,21.85,21.88,21.82,21.88,193500.0
2007-09-24 14:00:00,21.88,21.9,21.83,21.85,162300.0,21.88,21.9,21.83,21.85,162300.0
2007-09-24 14:30:00,21.85,21.87,21.83,21.85,67300.0,21.85,21.87,21.83,21.85,67300.0
2007-09-24 15:00:00,21.85,21.88,21.84,21.85,138000.0,21.85,21.88,21.84,21.85,138000.0
2007-09-24 15:30:00,21.85,21.91,21.84,21.91,162800.0,21.85,21.91,21.84,21.91,162800.0
2007-09-25 09:30:00,21.87,22.03,21.8,21.9,102900.0,21.87,22.03,21.8,21.9,102900.0
2007-09-25 10:00:00,21.9,22.11,21.83,21.96,148200.0,21.9,22.11,21.83,21.96,148200.0
2007-09-25 10:30:00,21.96,22.08,21.95,22.07,115200.0,21.96,22.08,21.95,22.07,115200.0
2007-09-25 11:00:00,22.08,22.14,22.04,22.1,103800.0,22.08,22.14,22.04,22.1,103800.0
2007-09-25 11:30:00,22.1,22.18,22.1,22.17,349300.0,22.1,22.18,22.1,22.17,349300.0
2007-09-25 12:00:00,22.18,22.2,22.13,22.14,86200.0,22.18,22.2,22.13,22.14,86200.0
2007-09-25 12:30:00,22.13,22.17,22.12,22.13,60300.0,22.13,22.17,22.12,22.13,60300.0
2007-09-25 13:00:00,22.13,22.2,22.13,22.2,49600.0,22.13,22.2,22.13,22.2,49600.0
2007-09-25 13:30:00,22.2,22.24,22.19,22.19,92300.0,22.2,22.24,22.19,22.19,92300.0
2007-09-25 14:00:00,22.19,22.19,22.08,22.11,190000.0,22.19,22.19,22.08,22.11,190000.0
2007-09-25 14:30:00,22.11,22.16,22.08,22.15,165700.0,22.11,22.16,22.08,22.15,165700.0
2007-09-25 15:00:00,22.15,22.17,22.1,22.13,124700.0,22.15,22.17,22.1,22.13,124700.0
2007-09-25 15:30:00,22.13,22.15,22.09,22.1,321000.0,22.13,22.15,22.09,22.1,321000.0
2007-09-26 09:30:00,22.17,22.35,22.02,22.33,108600.0,22.17,22.35,22.02,22.33,108600.0
2007-09-26 10:00:00,22.32,22.39,22.29,22.37,83800.0,22.32,22.39,22.29,22.37,83800.0
2007-09-26 10:30:00,22.37,22.4,22.35,22.4,61600.0,22.37,22.4,22.35,22.4,61600.0
2007-09-26 11:00:00,22.4,22.5,22.39,22.46,92600.0,22.4,22.5,22.39,22.46,92600.0
2007-09-26 11:30:00,22.46,22.48,22.41,22.46,44800.0,22.46,22.48,22.41,22.46,44800.0
2007-09-26 12:00:00,22.47,22.5,22.34,22.4,85700.0,22.47,22.5,22.34,22.4,85700.0
2007-09-26 12:30:00,22.4,22.45,22.39,22.39,36900.0,22.4,22.45,22.39,22.39,36900.0
2007-09-26 13:00:00,22.4,22.41,22.36,22.37,62400.0,22.4,22.41,22.36,22.37,62400.0
2007-09-26 13:30:00,22.37,22.38,22.26,22.27,68100.0,22.37,22.38,22.26,22.27,68100.0
2007-09-26 14:00:00,22.26,22.34,22.25,22.31,81700.0,22.26,22.34,22.25,22.31,81700.0
2007-09-26 14:30:00,22.3,22.37,22.21,22.25,147100.0,22.3,22.37,22.21,22.25,147100.0
2007-09-26 15:00:00,22.25,22.29,22.23,22.25,225200.0,22.25,22.29,22.23,22.25,225200.0
2007-09-26 15:30:00,22.25,22.26,22.23,22.25,215800.0,22.25,22.26,22.23,22.25,215800.0
2007-09-27 09:30:00,22.35,22.35,22.17,22.25,118800.0,22.35,22.35,22.17,22.25,118800.0
2007-09-27 10:00:00,22.24,22.28,22.16,22.19,98300.0,22.24,22.28,22.16,22.19,98300.0
2007-09-27 10:30:00,22.19,22.24,22.16,22.19,50400.0,22.19,22.24,22.16,22.19,50400.0
2007-09-27 11:00:00,22.19,22.2,22.1,22.13,72900.0,22.19,22.2,22.1,22.13,72900.0
2007-09-27 11:30:00,22.13,22.23,22.13,22.22,44200.0,22.13,22.23,22.13,22.22,44200.0
2007-09-27 12:00:00,22.22,22.25,22.18,22.19,28700.0,22.22,22.25,22.18,22.19,28700.0
2007-09-27 12:30:00,22.18,22.22,22.16,22.19,18600.0,22.18,22.22,22.16,22.19,18600.0
2007-09-27 13:00:00,22.2,22.25,22.15,22.15,47000.0,22.2,22.25,22.15,22.15,47000.0
2007-09-27 13:30:00,22.15,22.18,22.14,22.18,35600.0,22.15,22.18,22.14,22.18,35600.0
2007-09-27 14:00:00,22.18,22.32,22.17,22.31,49100.0,22.18,22.32,22.17,22.31,49100.0
2007-09-27 14:30:00,22.32,22.36,22.29,22.33,86300.0,22.32,22.36,22.29,22.33,86300.0
2007-09-27 15:00:00,22.33,22.37,22.28,22.3,113400.0,22.33,22.37,22.28,22.3,113400.0
2007-09-27 15:30:00,22.3,22.34,22.23,22.34,145300.0,22.3,22.34,22.23,22.34,145300.0
2007-09-28 09:30:00,22.37,22.62,22.3,22.62,184700.0,22.37,22.62,22.3,22.62,184700.0
2007-09-28 10:00:00,22.63,22.64,22.31,22.34,111500.0,22.63,22.64,22.31,22.34,111500.0
2007-09-28 10:30:00,22.33,22.34,22.14,22.2,160500.0,22.33,22.34,22.14,22.2,160500.0
2007-09-28 11:00:00,22.2,22.2,22.19,22.2,114800.0,22.2,22.2,22.19,22.2,114800.0
2007-09-28 11:30:00,22.19,22.25,22.19,22.25,63100.0,22.19,22.25,22.19,22.25,63100.0
2007-09-28 12:00:00,22.25,22.25,22.22,22.22,51200.0,22.25,22.25,22.22,22.22,51200.0
2007-09-28 12:30:00,22.22,22.23,22.19,22.19,49600.0,22.22,22.23,22.19,22.19,49600.0
2007-09-28 13:00:00,22.19,22.24,22.15,22.24,93200.0,22.19,22.24,22.15,22.24,93200.0
2007-09-28 13:30:00,22.24,22.26,22.18,22.21,98300.0,22.24,22.26,22.18,22.21,98300.0
2007-09-28 14:00:00,22.21,22.24,22.14,22.14,63400.0,22.21,22.24,22.14,22.14,63400.0
2007-09-28 14:30:00,22.14,22.17,22.11,22.12,87900.0,22.14,22.17,22.11,22.12,87900.0
2007-09-28 15:00:00,22.12,22.14,22.01,22.13,351300.0,22.12,22.14,22.01,22.13,351300.0
2007-09-28 15:30:00,22.13,22.19,22.1,22.16,510300.0,22.13,22.19,22.1,22.16,510300.0
2007-10-01 09:30:00,22.1,22.26,22.02,22.2,143500.0,22.1,22.26,22.02,22.2,143500.0
2007-10-01 10:00:00,22.2,22.26,22.17,22.19,213700.0,22.2,22.26,22.17,22.19,213700.0
2007-10-01 10:30:00,22.2,22.22,22.19,22.2,110000.0,22.2,22.22,22.19,22.2,110000.0
2007-10-01 11:00:00,22.21,22.21,22.08,22.1,83500.0,22.21,22.21,22.08,22.1,83500.0
2007-10-01 11:30:00,22.1,22.22,22.1,22.2,177800.0,22.1,22.22,22.1,22.2,177800.0
2007-10-01 12:00:00,22.21,22.24,22.18,22.23,130900.0,22.21,22.24,22.18,22.23,130900.0
2007-10-01 12:30:00,22.23,22.25,22.21,22.23,53500.0,22.23,22.25,22.21,22.23,53500.0
2007-10-01 13:00:00,22.24,22.3,22.23,22.3,59100.0,22.24,22.3,22.23,22.3,59100.0
2007-10-01 13:30:00,22.3,22.33,22.29,22.31,117000.0,22.3,22.33,22.29,22.31,117000.0
2007-10-01 14:00:00,22.32,22.34,22.26,22.28,105800.0,22.32,22.34,22.26,22.28,105800.0
2007-10-01 14:30:00,22.28,22.35,22.27,22.28,253100.0,22.28,22.35,22.27,22.28,253100.0
2007-10-01 15:00:00,22.28,22.34,22.24,22.26,201400.0,22.28,22.34,22.24,22.26,201400.0
2007-10-01 15:30:00,22.26,22.27,22.22,22.24,562600.0,22.26,22.27,22.22,22.24,562600.0
2007-10-02 09:30:00,22.25,22.45,22.1,22.11,158300.0,22.25,22.45,22.1,22.11,158300.0
2007-10-02 10:00:00,22.1,22.17,22.06,22.07,61200.0,22.1,22.17,22.06,22.07,61200.0
2007-10-02 10:30:00,22.07,22.11,22.03,22.06,66100.0,22.07,22.11,22.03,22.06,66100.0
2007-10-02 11:00:00,22.05,22.13,21.95,22.13,215300.0,22.05,22.13,21.95,22.13,215300.0
2007-10-02 11:30:00,22.13,22.14,22.08,22.14,95400.0,22.13,22.14,22.08,22.14,95400.0
2007-10-02 12:00:00,22.15,22.16,22.09,22.12,44100.0,22.15,22.16,22.09,22.12,44100.0
2007-10-02 12:30:00,22.12,22.13,22.1,22.12,89000.0,22.12,22.13,22.1,22.12,89000.0
2007-10-02 13:00:00,22.11,22.14,22.11,22.11,74200.0,22.11,22.14,22.11,22.11,74200.0
2007-10-02 13:30:00,22.11,22.15,22.07,22.15,178400.0,22.11,22.15,22.07,22.15,178400.0
2007-10-02 14:00:00,22.14,22.15,22.09,22.1,112100.0,22.14,22.15,22.09,22.1,112100.0
2007-10-02 14:30:00,22.11,22.13,22.08,22.11,135700.0,22.11,22.13,22.08,22.11,135700.0
2007-10-02 15:00:00,22.11,22.12,22.08,22.12,104800.0,22.11,22.12,22.08,22.12,104800.0
2007-10-02 15:30:00,22.11,22.18,22.1,22.13,329000.0,22.11,22.18,22.1,22.13,329000.0
2007-10-03 09:30:00,22.12,22.23,21.99,21.99,96400.0,22.12,22.23,21.99,21.99,96400.0
2007-10-03 10:00:00,22.0,22.15,21.99,22.15,112100.0,22.0,22.15,21.99,22.15,112100.0
2007-10-03 10:30:00,22.15,22.17,22.08,22.16,81100.0,22.15,22.17,22.08,22.16,81100.0
2007-10-03 11:00:00,22.16,22.16,22.11,22.11,43000.0,22.16,22.16,22.11,22.11,43000.0
2007-10-03 11:30:00,22.11,22.16,22.11,22.15,37000.0,22.11,22.16,22.11,22.15,37000.0
2007-10-03 12:00:00,22.15,22.15,22.11,22.11,33600.0,22.15,22.15,22.11,22.11,33600.0
2007-10-03 12:30:00,22.12,22.13,22.1,22.1,113300.0,22.12,22.13,22.1,22.1,113300.0
2007-10-03 13:00:00,22.11,22.11,21.92,21.92,152700.0,22.11,22.11,21.92,21.92,152700.0
2007-10-03 13:30:00,21.93,21.95,21.88,21.95,380600.0,21.93,21.95,21.88,21.95,380600.0
2007-10-03 14:00:00,21.95,22.0,21.94,21.96,314300.0,21.95,22.0,21.94,21.96,314300.0
2007-10-03 14:30:00,21.95,21.99,21.89,21.98,482100.0,21.95,21.99,21.89,21.98,482100.0
2007-10-03 15:00:00,21.99,22.07,21.97,21.98,233500.0,21.99,22.07,21.97,21.98,233500.0
2007-10-03 15:30:00,21.97,22.06,21.97,22.02,242700.0,21.97,22.06,21.97,22.02,242700.0
2007-10-04 09:30:00,22.08,22.08,21.92,21.98,93800.0,22.08,22.08,21.92,21.98,93800.0
2007-10-04 10:00:00,21.99,22.0,21.92,21.93,70200.0,21.99,22.0,21.92,21.93,70200.0
2007-10-04 10:30:00,21.93,22.1,21.92,22.1,86900.0,21.93,22.1,21.92,22.1,86900.0
2007-10-04 11:00:00,22.1,22.1,22.0,22.06,665500.0,22.1,22.1,22.0,22.06,665500.0
2007-10-04 11:30:00,22.07,22.1,22.04,22.04,73000.0,22.07,22.1,22.04,22.04,73000.0
2007-10-04 12:00:00,22.03,22.06,21.99,21.99,68000.0,22.03,22.06,21.99,21.99,68000.0
2007-10-04 12:30:00,21.98,22.0,21.95,21.99,84000.0,21.98,22.0,21.95,21.99,84000.0
2007-10-04 13:00:00,22.0,22.02,21.85,21.87,305600.0,22.0,22.02,21.85,21.87,305600.0
2007-10-04 13:30:00,21.87,21.9,21.86,21.88,116500.0,21.87,21.9,21.86,21.88,116500.0
2007-10-04 14:00:00,21.89,21.89,21.8,21.82,348500.0,21.89,21.89,21.8,21.82,348500.0
2007-10-04 14:30:00,21.82,21.82,21.81,21.82,68000.0,21.82,21.82,21.81,21.82,68000.0
2007-10-04 15:00:00,21.81,21.91,21.81,21.9,215100.0,21.81,21.91,21.81,21.9,215100.0
2007-10-04 15:30:00,21.9,21.92,21.87,21.89,293400.0,21.9,21.92,21.87,21.89,293400.0
2007-10-05 09:30:00,21.98,22.0,21.79,21.9,109500.0,21.98,22.0,21.79,21.9,109500.0
2007-10-05 10:00:00,21.88,22.03,21.84,21.98,118700.0,21.88,22.03,21.84,21.98,118700.0
2007-10-05 10:30:00,21.99,22.14,21.99,22.14,372300.0,21.99,22.14,21.99,22.14,372300.0
2007-10-05 11:00:00,22.15,22.3,22.15,22.26,269100.0,22.15,22.3,22.15,22.26,269100.0
2007-10-05 11:30:00,22.26,22.33,22.24,22.24,122500.0,22.26,22.33,22.24,22.24,122500.0
2007-10-05 12:00:00,22.25,22.26,22.24,22.25,77200.0,22.25,22.26,22.24,22.25,77200.0
2007-10-05 12:30:00,22.24,22.26,22.21,22.24,102100.0,22.24,22.26,22.21,22.24,102100.0
2007-10-05 13:00:00,22.24,22.25,22.17,22.21,123400.0,22.24,22.25,22.17,22.21,123400.0
2007-10-05 13:30:00,22.21,22.23,22.19,22.19,356500.0,22.21,22.23,22.19,22.19,356500.0
2007-10-05 14:00:00,22.19,22.21,22.15,22.2,77600.0,22.19,22.21,22.15,22.2,77600.0
2007-10-05 14:30:00,22.19,22.19,22.14,22.19,116000.0,22.19,22.19,22.14,22.19,116000.0
2007-10-05 15:00:00,22.19,22.2,22.15,22.2,226200.0,22.19,22.2,22.15,22.2,226200.0
2007-10-05 15:30:00,22.19,22.21,22.15,22.2,454000.0,22.19,22.21,22.15,22.2,454000.0
2007-10-08 09:30:00,22.08,22.16,21.98,22.14,109200.0,22.08,22.16,21.98,22.14,109200.0
2007-10-08 10:00:00,22.14,22.19,22.14,22.16,64600.0,22.14,22.19,22.14,22.16,64600.0
2007-10-08 10:30:00,22.17,22.19,22.13,22.14,171400.0,22.17,22.19,22.13,22.14,171400.0
2007-10-08 11:00:00,22.15,22.15,22.12,22.14,62300.0,22.15,22.15,22.12,22.14,62300.0
2007-10-08 11:30:00,22.14,22.14,22.08,22.12,35400.0,22.14,22.14,22.08,22.12,35400.0
2007-10-08 12:00:00,22.11,22.12,22.01,22.02,62600.0,22.11,22.12,22.01,22.02,62600.0
2007-10-08 12:30:00,22.02,22.13,22.02,22.12,46400.0,22.02,22.13,22.02,22.12,46400.0
2007-10-08 13:00:00,22.12,22.15,22.12,22.15,38100.0,22.12,22.15,22.12,22.15,38100.0
2007-10-08 13:30:00,22.14,22.15,22.1,22.12,46600.0,22.14,22.15,22.1,22.12,46600.0
2007-10-08 14:00:00,22.11,22.15,22.09,22.12,78900.0,22.11,22.15,22.09,22.12,78900.0
2007-10-08 14:30:00,22.12,22.15,22.11,22.12,61300.0,22.12,22.15,22.11,22.12,61300.0
2007-10-08 15:00:00,22.12,22.17,22.11,22.14,76000.0,22.12,22.17,22.11,22.14,76000.0
2007-10-08 15:30:00,22.14,22.16,22.12,22.16,142800.0,22.14,22.16,22.12,22.16,142800.0
2007-10-09 09:30:00,22.08,22.15,21.98,22.04,971300.0,22.08,22.15,21.98,22.04,971300.0
2007-10-09 10:00:00,22.05,22.1,22.03,22.06,188100.0,22.05,22.1,22.03,22.06,188100.0
2007-10-09 10:30:00,22.05,22.06,21.97,22.01,256700.0,22.05,22.06,21.97,22.01,256700.0
2007-10-09 11:00:00,22.0,22.01,21.89,21.92,136300.0,22.0,22.01,21.89,21.92,136300.0
2007-10-09 11:30:00,21.92,22.0,21.88,21.96,250200.0,21.92,22.0,21.88,21.96,250200.0
2007-10-09 12:00:00,21.96,22.0,21.91,22.0,130600.0,21.96,22.0,21.91,22.0,130600.0
2007-10-09 12:30:00,22.0,22.0,21.8,21.85,521400.0,22.0,22.0,21.8,21.85,521400.0
2007-10-09 13:00:00,21.85,21.85,21.77,21.8,131400.0,21.85,21.85,21.77,21.8,131400.0
2007-10-09 13:30:00,21.79,21.85,21.78,21.8,105400.0,21.79,21.85,21.78,21.8,105400.0
2007-10-09 14:00:00,21.8,21.88,21.79,21.85,320700.0,21.8,21.88,21.79,21.85,320700.0
2007-10-09 14:30:00,21.85,21.94,21.83,21.89,386100.0,21.85,21.94,21.83,21.89,386100.0
2007-10-09 15:00:00,21.9,21.94,21.89,21.89,361400.0,21.9,21.94,21.89,21.89,361400.0
2007-10-09 15:30:00,21.9,21.92,21.87,21.91,315500.0,21.9,21.92,21.87,21.91,315500.0
2007-10-10 09:30:00,21.89,21.99,21.89,21.95,98400.0,21.89,21.99,21.89,21.95,98400.0
2007-10-10 10:00:00,21.94,22.08,21.94,22.08,135900.0,21.94,22.08,21.94,22.08,135900.0
2007-10-10 10:30:00,22.08,22.1,22.01,22.01,177400.0,22.08,22.1,22.01,22.01,177400.0
2007-10-10 11:00:00,22.02,22.1,21.98,22.1,1551100.0,22.02,22.1,21.98,22.1,1551100.0
2007-10-10 11:30:00,22.1,22.13,21.97,22.0,241200.0,22.1,22.13,21.97,22.0,241200.0
2007-10-10 12:00:00,22.0,22.0,21.97,22.0,68900.0,22.0,22.0,21.97,22.0,68900.0
2007-10-10 12:30:00,22.0,22.0,21.94,21.96,98400.0,22.0,22.0,21.94,21.96,98400.0
2007-10-10 13:00:00,21.96,21.97,21.8,21.8,495800.0,21.96,21.97,21.8,21.8,495800.0
2007-10-10 13:30:00,21.8,21.82,21.75,21.78,189200.0,21.8,21.82,21.75,21.78,189200.0
2007-10-10 14:00:00,21.78,21.82,21.75,21.82,169900.0,21.78,21.82,21.75,21.82,169900.0
2007-10-10 14:30:00,21.82,21.86,21.82,21.84,162700.0,21.82,21.86,21.82,21.84,162700.0
2007-10-10 15:00:00,21.84,21.85,21.82,21.82,195300.0,21.84,21.85,21.82,21.82,195300.0
2007-10-10 15:30:00,21.83,21.84,21.81,21.84,254300.0,21.83,21.84,21.81,21.84,254300.0
2007-10-11 09:30:00,21.88,22.03,21.79,21.94,95400.0,21.88,22.03,21.79,21.94,95400.0
2007-10-11 10:00:00,21.94,22.04,21.92,22.0,73600.0,21.94,22.04,21.92,22.0,73600.0
2007-10-11 10:30:00,22.0,22.03,21.98,21.99,123700.0,22.0,22.03,21.98,21.99,123700.0
2007-10-11 11:00:00,21.98,21.98,21.8,21.8,101100.0,21.98,21.98,21.8,21.8,101100.0
2007-10-11 11:30:00,21.81,21.94,21.79,21.92,153400.0,21.81,21.94,21.79,21.92,153400.0
2007-10-11 12:00:00,21.93,21.96,21.83,21.87,117900.0,21.93,21.96,21.83,21.87,117900.0
2007-10-11 12:30:00,21.87,21.88,21.79,21.81,99200.0,21.87,21.88,21.79,21.81,99200.0
2007-10-11 13:00:00,21.81,21.84,21.77,21.84,139200.0,21.81,21.84,21.77,21.84,139200.0
2007-10-11 13:30:00,21.83,21.84,21.7,21.73,312900.0,21.83,21.84,21.7,21.73,312900.0
2007-10-11 14:00:00,21.72,21.81,21.49,21.52,380500.0,21.72,21.81,21.49,21.52,380500.0
2007-10-11 14:30:00,21.52,21.64,21.45,21.56,557700.0,21.52,21.64,21.45,21.56,557700.0
2007-10-11 15:00:00,21.56,21.56,21.28,21.31,482800.0,21.56,21.56,21.28,21.31,482800.0
2007-10-11 15:30:00,21.3,21.53,21.29,21.42,743500.0,21.3,21.53,21.29,21.42,743500.0
2007-10-12 09:30:00,21.37,21.69,21.24,21.62,417100.0,21.37,21.69,21.24,21.62,417100.0
2007-10-12 10:00:00,21.61,21.62,21.56,21.57,135000.0,21.61,21.62,21.56,21.57,135000.0
2007-10-12 10:30:00,21.57,21.68,21.56,21.68,82700.0,21.57,21.68,21.56,21.68,82700.0
2007-10-12 11:00:00,21.7,21.77,21.69,21.74,113800.0,21.7,21.77,21.69,21.74,113800.0
2007-10-12 11:30:00,21.74,21.77,21.65,21.74,134800.0,21.74,21.77,21.65,21.74,134800.0
2007-10-12 12:00:00,21.74,21.79,21.71,21.79,133200.0,21.74,21.79,21.71,21.79,133200.0
2007-10-12 12:30:00,21.79,21.95,21.77,21.95,162100.0,21.79,21.95,21.77,21.95,162100.0
2007-10-12 13:00:00,21.94,21.96,21.84,21.93,249600.0,21.94,21.96,21.84,21.93,249600.0
2007-10-12 13:30:00,21.92,21.94,21.9,21.91,63700.0,21.92,21.94,21.9,21.91,63700.0
2007-10-12 14:00:00,21.91,22.0,21.91,22.0,229300.0,21.91,22.0,21.91,22.0,229300.0
2007-10-12 14:30:00,22.0,22.0,21.94,21.94,196900.0,22.0,22.0,21.94,21.94,196900.0
2007-10-12 15:00:00,21.95,21.97,21.89,21.89,238800.0,21.95,21.97,21.89,21.89,238800.0
2007-10-12 15:30:00,21.88,21.92,21.81,21.85,266600.0,21.88,21.92,21.81,21.85,266600.0
2007-10-15 09:30:00,21.72,21.77,21.52,21.6,177200.0,21.72,21.77,21.52,21.6,177200.0
2007-10-15 10:00:00,21.61,21.66,21.59,21.6,75900.0,21.61,21.66,21.59,21.6,75900.0
2007-10-15 10:30:00,21.6,21.63,21.57,21.61,129000.0,21.6,21.63,21.57,21.61,129000.0
2007-10-15 11:00:00,21.61,21.67,21.57,21.61,107800.0,21.61,21.67,21.57,21.61,107800.0
2007-10-15 11:30:00,21.61,21.65,21.56,21.62,100300.0,21.61,21.65,21.56,21.62,100300.0
2007-10-15 12:00:00,21.62,21.63,21.59,21.6,57700.0,21.62,21.63,21.59,21.6,57700.0
2007-10-15 12:30:00,21.6,21.63,21.58,21.61,130300.0,21.6,21.63,21.58,21.61,130300.0
2007-10-15 13:00:00,21.62,21.66,21.56,21.63,139400.0,21.62,21.66,21.56,21.63,139400.0
2007-10-15 13:30:00,21.63,21.65,21.58,21.65,90800.0,21.63,21.65,21.58,21.65,90800.0
2007-10-15 14:00:00,21.64,21.66,21.53,21.61,193400.0,21.64,21.66,21.53,21.61,193400.0
2007-10-15 14:30:00,21.62,21.66,21.6,21.64,128600.0,21.62,21.66,21.6,21.64,128600.0
2007-10-15 15:00:00,21.64,21.72,21.62,21.67,189600.0,21.64,21.72,21.62,21.67,189600.0
2007-10-15 15:30:00,21.67,21.74,21.6,21.74,401800.0,21.67,21.74,21.6,21.74,401800.0
2007-10-16 09:30:00,21.53,21.91,21.51,21.9,212300.0,21.53,21.91,21.51,21.9,212300.0
2007-10-16 10:00:00,21.89,21.92,21.75,21.75,79200.0,21.89,21.92,21.75,21.75,79200.0
2007-10-16 10:30:00,21.75,21.9,21.74,21.9,94300.0,21.75,21.9,21.74,21.9,94300.0
2007-10-16 11:00:00,21.9,21.92,21.83,21.9,200300.0,21.9,21.92,21.83,21.9,200300.0
2007-10-16 11:30:00,21.9,21.92,21.89,21.9,88800.0,21.9,21.92,21.89,21.9,88800.0
2007-10-16 12:00:00,21.89,21.91,21.83,21.87,125300.0,21.89,21.91,21.83,21.87,125300.0
2007-10-16 12:30:00,21.87,21.88,21.8,21.84,81400.0,21.87,21.88,21.8,21.84,81400.0
2007-10-16 13:00:00,21.85,21.85,21.75,21.78,132200.0,21.85,21.85,21.75,21.78,132200.0
2007-10-16 13:30:00,21.78,21.87,21.77,21.85,72100.0,21.78,21.87,21.77,21.85,72100.0
2007-10-16 14:00:00,21.85,21.85,21.76,21.78,105400.0,21.85,21.85,21.76,21.78,105400.0
2007-10-16 14:30:00,21.78,21.79,21.68,21.72,92000.0,21.78,21.79,21.68,21.72,92000.0
2007-10-16 15:00:00,21.73,21.79,21.67,21.74,128400.0,21.73,21.79,21.67,21.74,128400.0
2007-10-16 15:30:00,21.74,21.78,21.68,21.68,216700.0,21.74,21.78,21.68,21.68,216700.0
2007-10-17 09:30:00,21.79,21.95,21.65,21.87,124000.0,21.79,21.95,21.65,21.87,124000.0
2007-10-17 10:00:00,21.86,21.94,21.82,21.86,61200.0,21.86,21.94,21.82,21.86,61200.0
2007-10-17 10:30:00,21.86,21.99,21.78,21.97,75300.0,21.86,21.99,21.78,21.97,75300.0
2007-10-17 11:00:00,21.97,22.0,21.9,21.99,115300.0,21.97,22.0,21.9,21.99,115300.0
2007-10-17 11:30:00,21.98,22.05,21.95,22.01,101000.0,21.98,22.05,21.95,22.01,101000.0
2007-10-17 12:00:00,22.0,22.0,21.91,21.91,43000.0,22.0,22.0,21.91,21.91,43000.0
2007-10-17 12:30:00,21.91,21.92,21.71,21.71,102900.0,21.91,21.92,21.71,21.71,102900.0
2007-10-17 13:00:00,21.7,21.76,21.6,21.62,101200.0,21.7,21.76,21.6,21.62,101200.0
2007-10-17 13:30:00,21.62,21.66,21.46,21.49,117900.0,21.62,21.66,21.46,21.49,117900.0
2007-10-17 14:00:00,21.5,21.59,21.45,21.49,142600.0,21.5,21.59,21.45,21.49,142600.0
2007-10-17 14:30:00,21.49,21.57,21.43,21.53,120100.0,21.49,21.57,21.43,21.53,120100.0
2007-10-17 15:00:00,21.57,21.69,21.57,21.67,90300.0,21.57,21.69,21.57,21.67,90300.0
2007-10-17 15:30:00,21.67,21.88,21.67,21.84,304400.0,21.67,21.88,21.67,21.84,304400.0
2007-10-18 09:30:00,21.79,22.02,21.74,21.78,125000.0,21.79,22.02,21.74,21.78,125000.0
2007-10-18 10:00:00,21.79,22.03,21.74,22.02,75000.0,21.79,22.03,21.74,22.02,75000.0
2007-10-18 10:30:00,22.02,22.02,21.83,21.83,48000.0,22.02,22.02,21.83,21.83,48000.0
2007-10-18 11:00:00,21.84,21.9,21.82,21.86,59800.0,21.84,21.9,21.82,21.86,59800.0
2007-10-18 11:30:00,21.86,22.01,21.86,22.0,31600.0,21.86,22.01,21.86,22.0,31600.0
2007-10-18 12:00:00,22.0,22.0,21.94,21.99,41900.0,22.0,22.0,21.94,21.99,41900.0
2007-10-18 12:30:00,21.99,22.04,21.98,22.01,56100.0,21.99,22.04,21.98,22.01,56100.0
2007-10-18 13:00:00,22.02,22.02,21.92,21.99,52800.0,22.02,22.02,21.92,21.99,52800.0
2007-10-18 13:30:00,21.99,22.13,21.99,22.13,83500.0,21.99,22.13,21.99,22.13,83500.0
2007-10-18 14:00:00,22.13,22.24,22.13,22.16,146700.0,22.13,22.24,22.13,22.16,146700.0
2007-10-18 14:30:00,22.16,22.19,22.13,22.15,93000.0,22.16,22.19,22.13,22.15,93000.0
2007-10-18 15:00:00,22.15,22.25,22.14,22.19,203400.0,22.15,22.25,22.14,22.19,203400.0
2007-10-18 15:30:00,22.19,22.19,22.11,22.14,267200.0,22.19,22.19,22.11,22.14,267200.0
2007-10-19 09:30:00,22.32,22.32,21.94,21.95,565100.0,22.32,22.32,21.94,21.95,565100.0
2007-10-19 10:00:00,21.94,21.95,21.75,21.76,69600.0,21.94,21.95,21.75,21.76,69600.0
2007-10-19 10:30:00,21.75,21.8,21.56,21.56,156800.0,21.75,21.8,21.56,21.56,156800.0
2007-10-19 11:00:00,21.56,21.89,21.56,21.87,99900.0,21.56,21.89,21.56,21.87,99900.0
2007-10-19 11:30:00,21.86,21.93,21.72,21.88,83100.0,21.86,21.93,21.72,21.88,83100.0
2007-10-19 12:00:00,21.88,21.9,21.78,21.79,65400.0,21.88,21.9,21.78,21.79,65400.0
2007-10-19 12:30:00,21.77,21.86,21.71,21.74,78800.0,21.77,21.86,21.71,21.74,78800.0
2007-10-19 13:00:00,21.75,21.75,21.58,21.59,81500.0,21.75,21.75,21.58,21.59,81500.0
2007-10-19 13:30:00,21.58,21.8,21.58,21.79,96700.0,21.58,21.8,21.58,21.79,96700.0
2007-10-19 14:00:00,21.78,21.85,21.78,21.8,164000.0,21.78,21.85,21.78,21.8,164000.0
2007-10-19 14:30:00,21.8,21.84,21.79,21.81,127600.0,21.8,21.84,21.79,21.81,127600.0
2007-10-19 15:00:00,21.81,21.84,21.74,21.75,186700.0,21.81,21.84,21.74,21.75,186700.0
2007-10-19 15:30:00,21.75,21.79,21.65,21.65,339500.0,21.75,21.79,21.65,21.65,339500.0
2007-10-22 09:30:00,21.63,21.89,21.35,21.88,233600.0,21.63,21.89,21.35,21.88,233600.0
2007-10-22 10:00:00,21.88,22.09,21.78,21.99,195500.0,21.88,22.09,21.78,21.99,195500.0
2007-10-22 10:30:00,22.0,22.0,21.65,21.73,120000.0,22.0,22.0,21.65,21.73,120000.0
2007-10-22 11:00:00,21.73,21.75,21.6,21.67,155500.0,21.73,21.75,21.6,21.67,155500.0
2007-10-22 11:30:00,21.67,21.74,21.62,21.7,173100.0,21.67,21.74,21.62,21.7,173100.0
2007-10-22 12:00:00,21.7,21.7,21.61,21.67,149500.0,21.7,21.7,21.61,21.67,149500.0
2007-10-22 12:30:00,21.66,21.75,21.64,21.73,145000.0,21.66,21.75,21.64,21.73,145000.0
2007-10-22 13:00:00,21.72,21.75,21.66,21.67,83000.0,21.72,21.75,21.66,21.67,83000.0
2007-10-22 13:30:00,21.67,21.7,21.65,21.65,87600.0,21.67,21.7,21.65,21.65,87600.0
2007-10-22 14:00:00,21.66,21.68,21.64,21.66,131200.0,21.66,21.68,21.64,21.66,131200.0
2007-10-22 14:30:00,21.66,21.67,21.63,21.64,140000.0,21.66,21.67,21.63,21.64,140000.0
2007-10-22 15:00:00,21.64,21.74,21.61,21.72,200100.0,21.64,21.74,21.61,21.72,200100.0
2007-10-22 15:30:00,21.73,21.86,21.73,21.85,251300.0,21.73,21.86,21.73,21.85,251300.0
2007-10-23 09:30:00,21.64,21.82,21.53,21.79,165800.0,21.64,21.82,21.53,21.79,165800.0
2007-10-23 10:00:00,21.79,21.9,21.79,21.88,44800.0,21.79,21.9,21.79,21.88,44800.0
2007-10-23 10:30:00,21.87,21.91,21.73,21.78,154100.0,21.87,21.91,21.73,21.78,154100.0
2007-10-23 11:00:00,21.78,21.81,21.66,21.69,71400.0,21.78,21.81,21.66,21.69,71400.0
2007-10-23 11:30:00,21.7,21.85,21.64,21.84,65100.0,21.7,21.85,21.64,21.84,65100.0
2007-10-23 12:00:00,21.83,21.87,21.73,21.78,46000.0,21.83,21.87,21.73,21.78,46000.0
2007-10-23 12:30:00,21.78,21.79,21.71,21.71,37900.0,21.78,21.79,21.71,21.71,37900.0
2007-10-23 13:00:00,21.71,21.85,21.7,21.78,51800.0,21.71,21.85,21.7,21.78,51800.0
2007-10-23 13:30:00,21.79,21.88,21.78,21.82,74000.0,21.79,21.88,21.78,21.82,74000.0
2007-10-23 14:00:00,21.82,21.93,21.82,21.87,119100.0,21.82,21.93,21.82,21.87,119100.0
2007-10-23 14:30:00,21.88,21.91,21.81,21.82,83800.0,21.88,21.91,21.81,21.82,83800.0
2007-10-23 15:00:00,21.82,21.87,21.8,21.86,121000.0,21.82,21.87,21.8,21.86,121000.0
2007-10-23 15:30:00,21.86,21.91,21.78,21.89,340600.0,21.86,21.91,21.78,21.89,340600.0
2007-10-24 09:30:00,21.65,21.92,21.65,21.81,121200.0,21.65,21.92,21.65,21.81,121200.0
2007-10-24 10:00:00,21.8,21.8,21.5,21.57,156300.0,21.8,21.8,21.5,21.57,156300.0
2007-10-24 10:30:00,21.57,21.67,21.51,21.59,201200.0,21.57,21.67,21.51,21.59,201200.0
2007-10-24 11:00:00,21.6,21.64,21.48,21.57,287600.0,21.6,21.64,21.48,21.57,287600.0
2007-10-24 11:30:00,21.56,21.57,21.35,21.36,152900.0,21.56,21.57,21.35,21.36,152900.0
2007-10-24 12:00:00,21.36,21.49,21.33,21.45,118200.0,21.36,21.49,21.33,21.45,118200.0
2007-10-24 12:30:00,21.45,21.53,21.4,21.52,105200.0,21.45,21.53,21.4,21.52,105200.0
2007-10-24 13:00:00,21.52,21.55,21.39,21.43,126200.0,21.52,21.55,21.39,21.43,126200.0
2007-10-24 13:30:00,21.43,21.46,21.29,21.33,183700.0,21.43,21.46,21.29,21.33,183700.0
2007-10-24 14:00:00,21.33,21.54,21.28,21.45,198800.0,21.33,21.54,21.28,21.45,198800.0
2007-10-24 14:30:00,21.43,21.52,21.38,21.5,114600.0,21.43,21.52,21.38,21.5,114600.0
2007-10-24 15:00:00,21.49,21.67,21.45,21.67,240900.0,21.49,21.67,21.45,21.67,240900.0
2007-10-24 15:30:00,21.66,21.69,21.52,21.69,329300.0,21.66,21.69,21.52,21.69,329300.0
2007-10-25 09:30:00,20.8,20.88,20.15,20.4,1258800.0,20.8,20.88,20.15,20.4,1258800.0
2007-10-25 10:00:00,20.39,20.44,19.48,19.7,1331900.0,20.39,20.44,19.48,19.7,1331900.0
2007-10-25 10:30:00,19.7,19.88,19.59,19.8,869700.0,19.7,19.88,19.59,19.8,869700.0
2007-10-25 11:00:00,19.79,19.8,19.39,19.48,749800.0,19.79,19.8,19.39,19.48,749800.0
2007-10-25 11:30:00,19.47,19.61,19.41,19.41,849900.0,19.47,19.61,19.41,19.41,849900.0
2007-10-25 12:00:00,19.41,19.51,19.27,19.43,925800.0,19.41,19.51,19.27,19.43,925800.0
2007-10-25 12:30:00,19.43,19.44,19.29,19.33,317300.0,19.43,19.44,19.29,19.33,317300.0
2007-10-25 13:00:00,19.34,19.37,19.1,19.13,758200.0,19.34,19.37,19.1,19.13,758200.0
2007-10-25 13:30:00,19.12,19.2,19.02,19.15,383800.0,19.12,19.2,19.02,19.15,383800.0
2007-10-25 14:00:00,19.15,19.25,19.07,19.22,394300.0,19.15,19.25,19.07,19.22,394300.0
2007-10-25 14:30:00,19.23,19.33,19.09,19.1,597100.0,19.23,19.33,19.09,19.1,597100.0
2007-10-25 15:00:00,19.1,19.3,19.05,19.17,1504600.0,19.1,19.3,19.05,19.17,1504600.0
2007-10-25 15:30:00,19.17,19.39,19.11,19.32,1601300.0,19.17,19.39,19.11,19.32,1601300.0
2007-10-26 09:30:00,19.65,19.65,19.1,19.39,408700.0,19.65,19.65,19.1,19.39,408700.0
2007-10-26 10:00:00,19.4,19.55,19.3,19.39,1108500.0,19.4,19.55,19.3,19.39,1108500.0
2007-10-26 10:30:00,19.39,19.6,19.38,19.53,1097200.0,19.39,19.6,19.38,19.53,1097200.0
2007-10-26 11:00:00,19.53,19.64,19.53,19.62,304900.0,19.53,19.64,19.53,19.62,304900.0
2007-10-26 11:30:00,19.61,19.65,19.58,19.61,386500.0,19.61,19.65,19.58,19.61,386500.0
2007-10-26 12:00:00,19.61,19.66,19.59,19.66,100700.0,19.61,19.66,19.59,19.66,100700.0
2007-10-26 12:30:00,19.65,19.71,19.65,19.7,94500.0,19.65,19.71,19.65,19.7,94500.0
2007-10-26 13:00:00,19.7,19.84,19.67,19.81,166000.0,19.7,19.84,19.67,19.81,166000.0
2007-10-26 13:30:00,19.81,19.81,19.7,19.72,159500.0,19.81,19.81,19.7,19.72,159500.0
2007-10-26 14:00:00,19.72,19.75,19.68,19.68,259600.0,19.72,19.75,19.68,19.68,259600.0
2007-10-26 14:30:00,19.69,19.69,19.64,19.67,158800.0,19.69,19.69,19.64,19.67,158800.0
2007-10-26 15:00:00,19.67,19.67,19.61,19.65,191400.0,19.67,19.67,19.61,19.65,191400.0
2007-10-26 15:30:00,19.65,19.76,19.64,19.73,665300.0,19.65,19.76,19.64,19.73,665300.0
2007-10-29 09:30:00,19.64,19.75,19.52,19.54,207500.0,19.64,19.75,19.52,19.54,207500.0
2007-10-29 10:00:00,19.54,19.58,19.49,19.54,294300.0,19.54,19.58,19.49,19.54,294300.0
2007-10-29 10:30:00,19.54,19.6,19.48,19.54,193200.0,19.54,19.6,19.48,19.54,193200.0
2007-10-29 11:00:00,19.54,19.72,19.51,19.58,259700.0,19.54,19.72,19.51,19.58,259700.0
2007-10-29 11:30:00,19.58,19.58,19.46,19.49,184900.0,19.58,19.58,19.46,19.49,184900.0
2007-10-29 12:00:00,19.49,19.62,19.49,19.6,173800.0,19.49,19.62,19.49,19.6,173800.0
2007-10-29 12:30:00,19.6,19.7,19.58,19.69,242800.0,19.6,19.7,19.58,19.69,242800.0
2007-10-29 13:00:00,19.69,19.7,19.63,19.63,176400.0,19.69,19.7,19.63,19.63,176400.0
2007-10-29 13:30:00,19.63,19.64,19.6,19.64,140500.0,19.63,19.64,19.6,19.64,140500.0
2007-10-29 14:00:00,19.64,19.75,19.64,19.69,257000.0,19.64,19.75,19.64,19.69,257000.0
2007-10-29 14:30:00,19.69,19.69,19.6,19.64,251500.0,19.69,19.69,19.6,19.64,251500.0
2007-10-29 15:00:00,19.64,19.68,19.6,19.67,245500.0,19.64,19.68,19.6,19.67,245500.0
2007-10-29 15:30:00,19.67,19.74,19.64,19.73,779300.0,19.67,19.74,19.64,19.73,779300.0
2007-10-30 09:30:00,19.66,19.71,19.5,19.69,146200.0,19.66,19.71,19.5,19.69,146200.0
2007-10-30 10:00:00,19.68,19.8,19.63,19.75,2193300.0,19.68,19.8,19.63,19.75,2193300.0
2007-10-30 10:30:00,19.75,19.84,19.75,19.78,224600.0,19.75,19.84,19.75,19.78,224600.0
2007-10-30 11:00:00,19.79,19.79,19.67,19.67,195300.0,19.79,19.79,19.67,19.67,195300.0
2007-10-30 11:30:00,19.67,19.7,19.64,19.66,175300.0,19.67,19.7,19.64,19.66,175300.0
2007-10-30 12:00:00,19.65,19.66,19.6,19.6,114900.0,19.65,19.66,19.6,19.6,114900.0
2007-10-30 12:30:00,19.6,19.61,19.52,19.52,194100.0,19.6,19.61,19.52,19.52,194100.0
2007-10-30 13:00:00,19.51,19.53,19.5,19.53,152500.0,19.51,19.53,19.5,19.53,152500.0
2007-10-30 13:30:00,19.53,19.6,19.53,19.6,142900.0,19.53,19.6,19.53,19.6,142900.0
2007-10-30 14:00:00,19.6,19.6,19.55,19.58,181500.0,19.6,19.6,19.55,19.58,181500.0
2007-10-30 14:30:00,19.58,19.59,19.52,19.55,162500.0,19.58,19.59,19.52,19.55,162500.0
2007-10-30 15:00:00,19.56,19.57,19.5,19.5,173900.0,19.56,19.57,19.5,19.5,173900.0
2007-10-30 15:30:00,19.5,19.75,19.5,19.51,830800.0,19.5,19.75,19.5,19.51,830800.0
2007-10-31 09:30:00,19.5,19.5,19.44,19.49,137000.0,19.5,19.5,19.44,19.49,137000.0
2007-10-31 10:00:00,19.49,19.52,19.43,19.5,75600.0,19.49,19.52,19.43,19.5,75600.0
2007-10-31 10:30:00,19.5,19.55,19.48,19.55,252400.0,19.5,19.55,19.48,19.55,252400.0
2007-10-31 11:00:00,19.55,19.57,19.51,19.56,174900.0,19.55,19.57,19.51,19.56,174900.0
2007-10-31 11:30:00,19.56,19.61,19.55,19.58,94200.0,19.56,19.61,19.55,19.58,94200.0
2007-10-31 12:00:00,19.58,19.61,19.53,19.56,599000.0,19.58,19.61,19.53,19.56,599000.0
2007-10-31 12:30:00,19.56,19.58,19.53,19.53,222000.0,19.56,19.58,19.53,19.53,222000.0
2007-10-31 13:00:00,19.53,19.57,19.53,19.57,95200.0,19.53,19.57,19.53,19.57,95200.0
2007-10-31 13:30:00,19.57,19.59,19.52,19.56,175900.0,19.57,19.59,19.52,19.56,175900.0
2007-10-31 14:00:00,19.56,19.58,19.34,19.45,450700.0,19.56,19.58,19.34,19.45,450700.0
2007-10-31 14:30:00,19.44,19.67,19.44,19.59,544200.0,19.44,19.67,19.44,19.59,544200.0
2007-10-31 15:00:00,19.6,19.63,19.52,19.56,1009000.0,19.6,19.63,19.52,19.56,1009000.0
2007-10-31 15:30:00,19.57,19.62,19.54,19.6,931400.0,19.57,19.62,19.54,19.6,931400.0
2007-11-01 09:30:00,19.47,19.5,19.12,19.22,368300.0,19.47,19.5,19.12,19.22,368300.0
2007-11-01 10:00:00,19.23,19.51,19.17,19.41,347000.0,19.23,19.51,19.17,19.41,347000.0
2007-11-01 10:30:00,19.42,19.42,19.24,19.28,275600.0,19.42,19.42,19.24,19.28,275600.0
2007-11-01 11:00:00,19.28,19.3,19.19,19.26,198200.0,19.28,19.3,19.19,19.26,198200.0
2007-11-01 11:30:00,19.26,19.26,19.15,19.18,439200.0,19.26,19.26,19.15,19.18,439200.0
2007-11-01 12:00:00,19.19,19.22,19.12,19.13,259800.0,19.19,19.22,19.12,19.13,259800.0
2007-11-01 12:30:00,19.13,19.2,19.08,19.13,168400.0,19.13,19.2,19.08,19.13,168400.0
2007-11-01 13:00:00,19.12,19.18,19.09,19.1,148100.0,19.12,19.18,19.09,19.1,148100.0
2007-11-01 13:30:00,19.09,19.15,19.07,19.1,144500.0,19.09,19.15,19.07,19.1,144500.0
2007-11-01 14:00:00,19.1,19.17,19.08,19.12,366100.0,19.1,19.17,19.08,19.12,366100.0
2007-11-01 14:30:00,19.1,19.18,19.09,19.12,242600.0,19.1,19.18,19.09,19.12,242600.0
2007-11-01 15:00:00,19.12,19.13,18.91,18.96,588400.0,19.12,19.13,18.91,18.96,588400.0
2007-11-01 15:30:00,18.97,19.04,18.92,18.93,876700.0,18.97,19.04,18.92,18.93,876700.0
2007-11-02 09:30:00,19.19,19.19,18.56,18.65,635800.0,19.19,19.19,18.56,18.65,635800.0
2007-11-02 10:00:00,18.65,18.69,18.37,18.51,1120000.0,18.65,18.69,18.37,18.51,1120000.0
2007-11-02 10:30:00,18.52,18.54,18.37,18.43,622900.0,18.52,18.54,18.37,18.43,622900.0
2007-11-02 11:00:00,18.43,18.45,18.36,18.38,532200.0,18.43,18.45,18.36,18.38,532200.0
2007-11-02 11:30:00,18.37,18.46,18.37,18.43,1128100.0,18.37,18.46,18.37,18.43,1128100.0
2007-11-02 12:00:00,18.43,18.51,18.4,18.47,413700.0,18.43,18.51,18.4,18.47,413700.0
2007-11-02 12:30:00,18.48,18.51,18.44,18.5,389900.0,18.48,18.51,18.44,18.5,389900.0
2007-11-02 13:00:00,18.5,18.57,18.5,18.55,392000.0,18.5,18.57,18.5,18.55,392000.0
2007-11-02 13:30:00,18.54,18.57,18.49,18.52,572400.0,18.54,18.57,18.49,18.52,572400.0
2007-11-02 14:00:00,18.52,18.57,18.48,18.53,802300.0,18.52,18.57,18.48,18.53,802300.0
2007-11-02 14:30:00,18.54,18.54,18.39,18.39,302200.0,18.54,18.54,18.39,18.39,302200.0
2007-11-02 15:00:00,18.4,18.5,18.38,18.49,444000.0,18.4,18.5,18.38,18.49,444000.0
2007-11-02 15:30:00,18.49,18.5,18.45,18.5,1128900.0,18.49,18.5,18.45,18.5,1128900.0
2007-11-05 09:30:00,18.33,18.4,17.96,18.3,287100.0,18.33,18.4,17.96,18.3,287100.0
2007-11-05 10:00:00,18.32,18.39,18.24,18.31,389000.0,18.32,18.39,18.24,18.31,389000.0
2007-11-05 10:30:00,18.32,18.35,18.3,18.32,284500.0,18.32,18.35,18.3,18.32,284500.0
2007-11-05 11:00:00,18.33,18.34,18.3,18.32,269400.0,18.33,18.34,18.3,18.32,269400.0
2007-11-05 11:30:00,18.32,18.33,18.3,18.3,211300.0,18.32,18.33,18.3,18.3,211300.0
2007-11-05 12:00:00,18.31,18.31,17.99,17.99,422900.0,18.31,18.31,17.99,17.99,422900.0
2007-11-05 12:30:00,18.0,18.07,17.92,18.07,671000.0,18.0,18.07,17.92,18.07,671000.0
2007-11-05 13:00:00,18.07,18.23,18.05,18.18,328000.0,18.07,18.23,18.05,18.18,328000.0
2007-11-05 13:30:00,18.18,18.26,18.1,18.26,428600.0,18.18,18.26,18.1,18.26,428600.0
2007-11-05 14:00:00,18.25,18.28,18.16,18.22,561100.0,18.25,18.28,18.16,18.22,561100.0
2007-11-05 14:30:00,18.22,18.26,18.18,18.25,415500.0,18.22,18.26,18.18,18.25,415500.0
2007-11-05 15:00:00,18.25,18.34,18.17,18.26,503200.0,18.25,18.34,18.17,18.26,503200.0
2007-11-05 15:30:00,18.26,18.32,18.16,18.16,697300.0,18.26,18.32,18.16,18.16,697300.0
2007-11-06 09:30:00,18.18,18.33,18.15,18.15,176300.0,18.18,18.33,18.15,18.15,176300.0
2007-11-06 10:00:00,18.14,18.19,18.06,18.11,314700.0,18.14,18.19,18.06,18.11,314700.0
2007-11-06 10:30:00,18.1,18.11,17.88,17.97,269700.0,18.1,18.11,17.88,17.97,269700.0
2007-11-06 11:00:00,17.97,18.0,17.8,17.96,517700.0,17.97,18.0,17.8,17.96,517700.0
2007-11-06 11:30:00,17.95,18.04,17.93,18.0,276900.0,17.95,18.04,17.93,18.0,276900.0
2007-11-06 12:00:00,18.0,18.03,17.96,17.97,348600.0,18.0,18.03,17.96,17.97,348600.0
2007-11-06 12:30:00,17.98,18.03,17.95,18.02,163800.0,17.98,18.03,17.95,18.02,163800.0
2007-11-06 13:00:00,18.03,18.09,18.02,18.08,93200.0,18.03,18.09,18.02,18.08,93200.0
2007-11-06 13:30:00,18.08,18.15,18.06,18.06,227000.0,18.08,18.15,18.06,18.06,227000.0
2007-11-06 14:00:00,18.06,18.06,17.98,18.01,115300.0,18.06,18.06,17.98,18.01,115300.0
2007-11-06 14:30:00,18.0,18.08,17.98,18.07,177600.0,18.0,18.08,17.98,18.07,177600.0
2007-11-06 15:00:00,18.07,18.12,18.02,18.12,346000.0,18.07,18.12,18.02,18.12,346000.0
2007-11-06 15:30:00,18.12,18.34,18.11,18.21,1231300.0,18.12,18.34,18.11,18.21,1231300.0
2007-11-07 09:30:00,18.03,18.08,17.89,18.02,265600.0,18.03,18.08,17.89,18.02,265600.0
2007-11-07 10:00:00,18.02,18.07,17.95,18.0,321100.0,18.02,18.07,17.95,18.0,321100.0
2007-11-07 10:30:00,18.0,18.02,17.91,17.95,203200.0,18.0,18.02,17.91,17.95,203200.0
2007-11-07 11:00:00,17.94,17.94,17.85,17.9,372200.0,17.94,17.94,17.85,17.9,372200.0
2007-11-07 11:30:00,17.9,18.0,17.86,17.97,280600.0,17.9,18.0,17.86,17.97,280600.0
2007-11-07 12:00:00,17.96,17.96,17.86,17.87,157400.0,17.96,17.96,17.86,17.87,157400.0
2007-11-07 12:30:00,17.87,17.9,17.76,17.83,196600.0,17.87,17.9,17.76,17.83,196600.0
2007-11-07 13:00:00,17.84,17.91,17.73,17.8,802100.0,17.84,17.91,17.73,17.8,802100.0
2007-11-07 13:30:00,17.8,17.87,17.79,17.84,210700.0,17.8,17.87,17.79,17.84,210700.0
2007-11-07 14:00:00,17.85,17.94,17.82,17.9,215700.0,17.85,17.94,17.82,17.9,215700.0
2007-11-07 14:30:00,17.9,17.92,17.86,17.89,333800.0,17.9,17.92,17.86,17.89,333800.0
2007-11-07 15:00:00,17.9,17.94,17.71,17.71,366400.0,17.9,17.94,17.71,17.71,366400.0
2007-11-07 15:30:00,17.72,17.8,17.68,17.7,398500.0,17.72,17.8,17.68,17.7,398500.0
2007-11-08 09:30:00,17.68,17.78,17.5,17.6,246300.0,17.68,17.78,17.5,17.6,246300.0
2007-11-08 10:00:00,17.59,17.61,17.38,17.42,348500.0,17.59,17.61,17.38,17.42,348500.0
2007-11-08 10:30:00,17.41,17.46,17.33,17.35,224900.0,17.41,17.46,17.33,17.35,224900.0
2007-11-08 11:00:00,17.35,17.36,17.12,17.25,580200.0,17.35,17.36,17.12,17.25,580200.0
2007-11-08 11:30:00,17.25,17.27,17.19,17.23,444800.0,17.25,17.27,17.19,17.23,444800.0
2007-11-08 12:00:00,17.23,17.25,17.08,17.11,479000.0,17.23,17.25,17.08,17.11,479000.0
2007-11-08 12:30:00,17.1,17.14,16.96,17.0,506100.0,17.1,17.14,16.96,17.0,506100.0
2007-11-08 13:00:00,17.0,17.23,16.99,17.2,408900.0,17.0,17.23,16.99,17.2,408900.0
2007-11-08 13:30:00,17.21,17.26,17.15,17.25,345800.0,17.21,17.26,17.15,17.25,345800.0
2007-11-08 14:00:00,17.25,17.25,17.19,17.2,381200.0,17.25,17.25,17.19,17.2,381200.0
2007-11-08 14:30:00,17.19,17.21,17.11,17.17,500500.0,17.19,17.21,17.11,17.17,500500.0
2007-11-08 15:00:00,17.17,17.33,17.1,17.32,1051700.0,17.17,17.33,17.1,17.32,1051700.0
2007-11-08 15:30:00,17.32,17.49,17.29,17.37,1500200.0,17.32,17.49,17.29,17.37,1500200.0
2007-11-09 09:30:00,17.12,17.18,16.88,16.92,506200.0,17.12,17.18,16.88,16.92,506200.0
2007-11-09 10:00:00,16.91,17.04,16.91,16.96,444900.0,16.91,17.04,16.91,16.96,444900.0
2007-11-09 10:30:00,16.96,17.05,16.95,17.03,481500.0,16.96,17.05,16.95,17.03,481500.0
2007-11-09 11:00:00,17.02,17.03,16.9,16.95,457500.0,17.02,17.03,16.9,16.95,457500.0
2007-11-09 11:30:00,16.95,17.01,16.95,17.0,585000.0,16.95,17.01,16.95,17.0,585000.0
2007-11-09 12:00:00,17.01,17.17,16.99,17.16,582600.0,17.01,17.17,16.99,17.16,582600.0
2007-11-09 12:30:00,17.15,17.3,17.15,17.26,219800.0,17.15,17.3,17.15,17.26,219800.0
2007-11-09 13:00:00,17.26,17.27,17.21,17.25,236600.0,17.26,17.27,17.21,17.25,236600.0
2007-11-09 13:30:00,17.25,17.3,17.22,17.23,380700.0,17.25,17.3,17.22,17.23,380700.0
2007-11-09 14:00:00,17.22,17.33,17.22,17.27,353400.0,17.22,17.33,17.22,17.27,353400.0
2007-11-09 14:30:00,17.28,17.3,17.24,17.25,196300.0,17.28,17.3,17.24,17.25,196300.0
2007-11-09 15:00:00,17.25,17.32,17.21,17.29,285900.0,17.25,17.32,17.21,17.29,285900.0
2007-11-09 15:30:00,17.28,17.28,17.04,17.08,572800.0,17.28,17.28,17.04,17.08,572800.0
2007-11-12 09:30:00,17.12,17.28,16.88,17.24,175900.0,17.12,17.28,16.88,17.24,175900.0
2007-11-12 10:00:00,17.24,17.24,17.14,17.19,313600.0,17.24,17.24,17.14,17.19,313600.0
2007-11-12 10:30:00,17.2,17.3,17.2,17.25,227700.0,17.2,17.3,17.2,17.25,227700.0
2007-11-12 11:00:00,17.24,17.29,17.22,17.24,260300.0,17.24,17.29,17.22,17.24,260300.0
2007-11-12 11:30:00,17.25,17.28,17.17,17.28,283700.0,17.25,17.28,17.17,17.28,283700.0
2007-11-12 12:00:00,17.28,17.3,17.27,17.28,172400.0,17.28,17.3,17.27,17.28,172400.0
2007-11-12 12:30:00,17.29,17.3,17.22,17.22,82300.0,17.29,17.3,17.22,17.22,82300.0
2007-11-12 13:00:00,17.22,17.25,17.2,17.25,204700.0,17.22,17.25,17.2,17.25,204700.0
2007-11-12 13:30:00,17.24,17.26,17.19,17.22,213300.0,17.24,17.26,17.19,17.22,213300.0
2007-11-12 14:00:00,17.21,17.26,17.16,17.2,281700.0,17.21,17.26,17.16,17.2,281700.0
2007-11-12 14:30:00,17.19,17.24,17.17,17.2,298500.0,17.19,17.24,17.17,17.2,298500.0
2007-11-12 15:00:00,17.2,17.2,17.12,17.12,435500.0,17.2,17.2,17.12,17.12,435500.0
2007-11-12 15:30:00,17.12,17.2,17.03,17.03,541000.0,17.12,17.2,17.03,17.03,541000.0
2007-11-13 09:30:00,17.01,17.28,16.92,17.14,311300.0,17.01,17.28,16.92,17.14,311300.0
2007-11-13 10:00:00,17.14,17.15,16.99,17.1,287600.0,17.14,17.15,16.99,17.1,287600.0
2007-11-13 10:30:00,17.1,17.1,17.01,17.03,197900.0,17.1,17.1,17.01,17.03,197900.0
2007-11-13 11:00:00,17.04,17.1,17.02,17.06,169600.0,17.04,17.1,17.02,17.06,169600.0
2007-11-13 11:30:00,17.06,17.07,17.02,17.06,137800.0,17.06,17.07,17.02,17.06,137800.0
2007-11-13 12:00:00,17.06,17.1,17.03,17.06,148200.0,17.06,17.1,17.03,17.06,148200.0
2007-11-13 12:30:00,17.07,17.12,17.03,17.08,170000.0,17.07,17.12,17.03,17.08,170000.0
2007-11-13 13:00:00,17.08,17.09,16.99,17.05,156100.0,17.08,17.09,16.99,17.05,156100.0
2007-11-13 13:30:00,17.05,17.12,17.05,17.07,163800.0,17.05,17.12,17.05,17.07,163800.0
2007-11-13 14:00:00,17.07,17.15,17.06,17.08,211500.0,17.07,17.15,17.06,17.08,211500.0
2007-11-13 14:30:00,17.07,17.11,17.05,17.06,220700.0,17.07,17.11,17.05,17.06,220700.0
2007-11-13 15:00:00,17.06,17.18,17.06,17.18,276500.0,17.06,17.18,17.06,17.18,276500.0
2007-11-13 15:30:00,17.19,17.19,17.15,17.18,401200.0,17.19,17.19,17.15,17.18,401200.0
2007-11-14 09:30:00,17.19,17.33,17.14,17.27,562300.0,17.19,17.33,17.14,17.27,562300.0
2007-11-14 10:00:00,17.26,17.36,17.24,17.28,308500.0,17.26,17.36,17.24,17.28,308500.0
2007-11-14 10:30:00,17.28,17.32,17.15,17.15,214400.0,17.28,17.32,17.15,17.15,214400.0
2007-11-14 11:00:00,17.15,17.16,17.03,17.11,385300.0,17.15,17.16,17.03,17.11,385300.0
2007-11-14 11:30:00,17.11,17.15,17.09,17.13,175500.0,17.11,17.15,17.09,17.13,175500.0
2007-11-14 12:00:00,17.13,17.14,17.04,17.09,152400.0,17.13,17.14,17.04,17.09,152400.0
2007-11-14 12:30:00,17.09,17.11,17.01,17.05,161300.0,17.09,17.11,17.01,17.05,161300.0
2007-11-14 13:00:00,17.05,17.07,17.02,17.07,170700.0,17.05,17.07,17.02,17.07,170700.0
2007-11-14 13:30:00,17.06,17.09,16.99,17.0,401800.0,17.06,17.09,16.99,17.0,401800.0
2007-11-14 14:00:00,17.0,17.09,16.99,17.06,252700.0,17.0,17.09,16.99,17.06,252700.0
2007-11-14 14:30:00,17.05,17.07,17.01,17.01,214900.0,17.05,17.07,17.01,17.01,214900.0
2007-11-14 15:00:00,17.01,17.07,17.0,17.07,286400.0,17.01,17.07,17.0,17.07,286400.0
2007-11-14 15:30:00,17.07,17.07,16.91,16.91,752300.0,17.07,17.07,16.91,16.91,752300.0
2007-11-15 09:30:00,16.89,17.13,16.87,17.04,158800.0,16.89,17.13,16.87,17.04,158800.0
2007-11-15 10:00:00,17.03,17.06,16.96,17.03,167300.0,17.03,17.06,16.96,17.03,167300.0
2007-11-15 10:30:00,17.03,17.06,16.95,16.97,221000.0,17.03,17.06,16.95,16.97,221000.0
2007-11-15 11:00:00,16.97,16.99,16.89,16.93,165800.0,16.97,16.99,16.89,16.93,165800.0
2007-11-15 11:30:00,16.92,16.93,16.81,16.85,230500.0,16.92,16.93,16.81,16.85,230500.0
2007-11-15 12:00:00,16.86,16.89,16.79,16.79,141000.0,16.86,16.89,16.79,16.79,141000.0
2007-11-15 12:30:00,16.79,16.8,16.76,16.8,103300.0,16.79,16.8,16.76,16.8,103300.0
2007-11-15 13:00:00,16.8,16.85,16.77,16.84,153500.0,16.8,16.85,16.77,16.84,153500.0
2007-11-15 13:30:00,16.85,16.9,16.83,16.85,115800.0,16.85,16.9,16.83,16.85,115800.0
2007-11-15 14:00:00,16.85,16.85,16.8,16.85,140100.0,16.85,16.85,16.8,16.85,140100.0
2007-11-15 14:30:00,16.85,16.87,16.77,16.77,214500.0,16.85,16.87,16.77,16.77,214500.0
2007-11-15 15:00:00,16.78,16.87,16.77,16.84,291700.0,16.78,16.87,16.77,16.84,291700.0
2007-11-15 15:30:00,16.84,16.89,16.73,16.8,479800.0,16.84,16.89,16.73,16.8,479800.0
2007-11-16 09:30:00,17.02,17.12,16.81,16.81,767100.0,17.02,17.12,16.81,16.81,767100.0
2007-11-16 10:00:00,16.82,16.96,16.82,16.89,317400.0,16.82,16.96,16.82,16.89,317400.0
2007-11-16 10:30:00,16.89,17.12,16.87,17.1,373900.0,16.89,17.12,16.87,17.1,373900.0
2007-11-16 11:00:00,17.1,17.22,17.1,17.12,224500.0,17.1,17.22,17.1,17.12,224500.0
2007-11-16 11:30:00,17.12,17.22,17.12,17.2,194700.0,17.12,17.22,17.12,17.2,194700.0
2007-11-16 12:00:00,17.2,17.34,17.2,17.26,184300.0,17.2,17.34,17.2,17.26,184300.0
2007-11-16 12:30:00,17.26,17.27,17.09,17.13,166800.0,17.26,17.27,17.09,17.13,166800.0
2007-11-16 13:00:00,17.13,17.17,17.04,17.07,286900.0,17.13,17.17,17.04,17.07,286900.0
2007-11-16 13:30:00,17.08,17.17,17.06,17.17,195900.0,17.08,17.17,17.06,17.17,195900.0
2007-11-16 14:00:00,17.17,17.17,17.0,17.09,241100.0,17.17,17.17,17.0,17.09,241100.0
2007-11-16 14:30:00,17.09,17.09,16.93,17.0,213900.0,17.09,17.09,16.93,17.0,213900.0
2007-11-16 15:00:00,17.0,17.0,16.95,16.98,225200.0,17.0,17.0,16.95,16.98,225200.0
2007-11-16 15:30:00,16.98,17.16,16.94,17.11,466700.0,16.98,17.16,16.94,17.11,466700.0
2007-11-19 09:30:00,17.0,17.05,16.86,17.0,199600.0,17.0,17.05,16.86,17.0,199600.0
2007-11-19 10:00:00,16.99,17.08,16.94,17.05,130300.0,16.99,17.08,16.94,17.05,130300.0
2007-11-19 10:30:00,17.04,17.04,16.89,16.91,161100.0,17.04,17.04,16.89,16.91,161100.0
2007-11-19 11:00:00,16.92,16.98,16.87,16.91,102200.0,16.92,16.98,16.87,16.91,102200.0
2007-11-19 11:30:00,16.91,16.99,16.86,16.86,100200.0,16.91,16.99,16.86,16.86,100200.0
2007-11-19 12:00:00,16.86,16.94,16.85,16.92,78800.0,16.86,16.94,16.85,16.92,78800.0
2007-11-19 12:30:00,16.92,16.93,16.86,16.89,93200.0,16.92,16.93,16.86,16.89,93200.0
2007-11-19 13:00:00,16.89,16.91,16.85,16.87,95900.0,16.89,16.91,16.85,16.87,95900.0
2007-11-19 13:30:00,16.86,16.89,16.78,16.81,123900.0,16.86,16.89,16.78,16.81,123900.0
2007-11-19 14:00:00,16.81,16.91,16.79,16.86,159500.0,16.81,16.91,16.79,16.86,159500.0
2007-11-19 14:30:00,16.86,16.91,16.84,16.84,103300.0,16.86,16.91,16.84,16.84,103300.0
2007-11-19 15:00:00,16.84,16.84,16.77,16.78,282700.0,16.84,16.84,16.77,16.78,282700.0
2007-11-19 15:30:00,16.77,16.79,16.69,16.69,495400.0,16.77,16.79,16.69,16.69,495400.0
2007-11-20 09:30:00,16.75,16.87,16.61,16.82,113200.0,16.75,16.87,16.61,16.82,113200.0
2007-11-20 10:00:00,16.83,16.86,16.72,16.85,265000.0,16.83,16.86,16.72,16.85,265000.0
2007-11-20 10:30:00,16.85,16.96,16.8,16.87,164400.0,16.85,16.96,16.8,16.87,164400.0
2007-11-20 11:00:00,16.88,16.96,16.85,16.88,86500.0,16.88,16.96,16.85,16.88,86500.0
2007-11-20 11:30:00,16.88,16.89,16.82,16.84,85800.0,16.88,16.89,16.82,16.84,85800.0
2007-11-20 12:00:00,16.83,16.86,16.72,16.72,217300.0,16.83,16.86,16.72,16.72,217300.0
2007-11-20 12:30:00,16.71,16.71,16.61,16.67,122700.0,16.71,16.71,16.61,16.67,122700.0
2007-11-20 13:00:00,16.67,16.67,16.43,16.43,298600.0,16.67,16.67,16.43,16.43,298600.0
2007-11-20 13:30:00,16.44,16.49,16.43,16.45,201000.0,16.44,16.49,16.43,16.45,201000.0
2007-11-20 14:00:00,16.45,16.6,16.32,16.33,283000.0,16.45,16.6,16.32,16.33,283000.0
2007-11-20 14:30:00,16.33,16.44,16.31,16.35,321700.0,16.33,16.44,16.31,16.35,321700.0
2007-11-20 15:00:00,16.36,16.44,16.31,16.44,212000.0,16.36,16.44,16.31,16.44,212000.0
2007-11-20 15:30:00,16.44,16.61,16.43,16.6,357900.0,16.44,16.61,16.43,16.6,357900.0
2007-11-21 09:30:00,16.6,16.62,16.42,16.52,143200.0,16.6,16.62,16.42,16.52,143200.0
2007-11-21 10:00:00,16.54,16.56,16.37,16.45,240200.0,16.54,16.56,16.37,16.45,240200.0
2007-11-21 10:30:00,16.45,16.46,16.32,16.37,168500.0,16.45,16.46,16.32,16.37,168500.0
2007-11-21 11:00:00,16.37,16.55,16.3,16.52,151900.0,16.37,16.55,16.3,16.52,151900.0
2007-11-21 11:30:00,16.53,16.56,16.41,16.45,101900.0,16.53,16.56,16.41,16.45,101900.0
2007-11-21 12:00:00,16.46,16.5,16.38,16.44,123600.0,16.46,16.5,16.38,16.44,123600.0
2007-11-21 12:30:00,16.43,16.57,16.42,16.55,170400.0,16.43,16.57,16.42,16.55,170400.0
2007-11-21 13:00:00,16.55,16.6,16.48,16.49,64300.0,16.55,16.6,16.48,16.49,64300.0
2007-11-21 13:30:00,16.5,16.54,16.47,16.53,58400.0,16.5,16.54,16.47,16.53,58400.0
2007-11-21 14:00:00,16.53,16.58,16.5,16.55,52200.0,16.53,16.58,16.5,16.55,52200.0
2007-11-21 14:30:00,16.54,16.66,16.54,16.65,87400.0,16.54,16.66,16.54,16.65,87400.0
2007-11-21 15:00:00,16.65,16.69,16.55,16.57,284700.0,16.65,16.69,16.55,16.57,284700.0
2007-11-21 15:30:00,16.57,16.57,16.4,16.41,495400.0,16.57,16.57,16.4,16.41,495400.0
2007-11-23 09:30:00,16.43,16.49,16.34,16.43,104700.0,16.43,16.49,16.34,16.43,104700.0
2007-11-23 10:00:00,16.44,16.51,16.4,16.4,60600.0,16.44,16.51,16.4,16.4,60600.0
2007-11-23 10:30:00,16.39,16.48,16.39,16.39,161000.0,16.39,16.48,16.39,16.39,161000.0
2007-11-23 11:00:00,16.38,16.4,16.34,16.39,131900.0,16.38,16.4,16.34,16.39,131900.0
2007-11-23 11:30:00,16.39,16.43,16.37,16.4,91100.0,16.39,16.43,16.37,16.4,91100.0
2007-11-23 12:00:00,16.41,16.55,16.39,16.55,152000.0,16.41,16.55,16.39,16.55,152000.0
2007-11-23 12:30:00,16.54,16.68,16.54,16.6,248100.0,16.54,16.68,16.54,16.6,248100.0
2007-11-26 09:30:00,16.58,16.68,16.49,16.66,138400.0,16.58,16.68,16.49,16.66,138400.0
2007-11-26 10:00:00,16.67,16.76,16.6,16.74,227800.0,16.67,16.76,16.6,16.74,227800.0
2007-11-26 10:30:00,16.73,16.75,16.63,16.63,187800.0,16.73,16.75,16.63,16.63,187800.0
2007-11-26 11:00:00,16.64,16.68,16.42,16.42,188000.0,16.64,16.68,16.42,16.42,188000.0
2007-11-26 11:30:00,16.42,16.47,16.41,16.43,154800.0,16.42,16.47,16.41,16.43,154800.0
2007-11-26 12:00:00,16.44,16.53,16.42,16.52,71100.0,16.44,16.53,16.42,16.52,71100.0
2007-11-26 12:30:00,16.52,16.57,16.51,16.56,88100.0,16.52,16.57,16.51,16.56,88100.0
2007-11-26 13:00:00,16.55,16.62,16.54,16.6,79200.0,16.55,16.62,16.54,16.6,79200.0
2007-11-26 13:30:00,16.59,16.64,16.51,16.56,137700.0,16.59,16.64,16.51,16.56,137700.0
2007-11-26 14:00:00,16.55,16.55,16.37,16.44,238300.0,16.55,16.55,16.37,16.44,238300.0
2007-11-26 14:30:00,16.44,16.48,16.38,16.38,158300.0,16.44,16.48,16.38,16.38,158300.0
2007-11-26 15:00:00,16.38,16.39,16.24,16.24,245500.0,16.38,16.39,16.24,16.24,245500.0
2007-11-26 15:30:00,16.24,16.29,16.21,16.21,354800.0,16.24,16.29,16.21,16.21,354800.0
2007-11-27 09:30:00,16.22,16.32,16.02,16.28,329900.0,16.22,16.32,16.02,16.28,329900.0
2007-11-27 10:00:00,16.27,16.32,16.16,16.19,222200.0,16.27,16.32,16.16,16.19,222200.0
2007-11-27 10:30:00,16.19,16.3,16.19,16.3,327300.0,16.19,16.3,16.19,16.3,327300.0
2007-11-27 11:00:00,16.3,16.34,16.22,16.23,273400.0,16.3,16.34,16.22,16.23,273400.0
2007-11-27 11:30:00,16.23,16.32,16.2,16.2,198600.0,16.23,16.32,16.2,16.2,198600.0
2007-11-27 12:00:00,16.21,16.23,16.08,16.09,292600.0,16.21,16.23,16.08,16.09,292600.0
2007-11-27 12:30:00,16.09,16.11,16.06,16.07,235200.0,16.09,16.11,16.06,16.07,235200.0
2007-11-27 13:00:00,16.07,16.08,15.96,16.03,288500.0,16.07,16.08,15.96,16.03,288500.0
2007-11-27 13:30:00,16.04,16.1,16.01,16.06,187100.0,16.04,16.1,16.01,16.06,187100.0
2007-11-27 14:00:00,16.06,16.11,16.01,16.08,276900.0,16.06,16.11,16.01,16.08,276900.0
2007-11-27 14:30:00,16.07,16.1,15.99,15.99,296800.0,16.07,16.1,15.99,15.99,296800.0
2007-11-27 15:00:00,16.0,16.09,15.96,16.01,480700.0,16.0,16.09,15.96,16.01,480700.0
2007-11-27 15:30:00,16.02,16.09,16.02,16.06,627600.0,16.02,16.09,16.02,16.06,627600.0
2007-11-28 09:30:00,16.16,16.27,16.15,16.19,203400.0,16.16,16.27,16.15,16.19,203400.0
2007-11-28 10:00:00,16.19,16.22,16.15,16.2,140700.0,16.19,16.22,16.15,16.2,140700.0
2007-11-28 10:30:00,16.2,16.31,16.19,16.25,489100.0,16.2,16.31,16.19,16.25,489100.0
2007-11-28 11:00:00,16.25,16.36,16.22,16.35,281200.0,16.25,16.36,16.22,16.35,281200.0
2007-11-28 11:30:00,16.36,16.37,16.23,16.28,249300.0,16.36,16.37,16.23,16.28,249300.0
2007-11-28 12:00:00,16.28,16.31,16.28,16.3,211700.0,16.28,16.31,16.28,16.3,211700.0
2007-11-28 12:30:00,16.29,16.31,16.27,16.29,141700.0,16.29,16.31,16.27,16.29,141700.0
2007-11-28 13:00:00,16.29,16.31,16.27,16.29,159600.0,16.29,16.31,16.27,16.29,159600.0
2007-11-28 13:30:00,16.3,16.35,16.28,16.28,198800.0,16.3,16.35,16.28,16.28,198800.0
2007-11-28 14:00:00,16.27,16.32,16.27,16.28,197500.0,16.27,16.32,16.27,16.28,197500.0
2007-11-28 14:30:00,16.29,16.31,16.24,16.26,118900.0,16.29,16.31,16.24,16.26,118900.0
2007-11-28 15:00:00,16.26,16.35,16.26,16.3,682600.0,16.26,16.35,16.26,16.3,682600.0
2007-11-28 15:30:00,16.3,16.31,16.19,16.27,576400.0,16.3,16.31,16.19,16.27,576400.0
2007-11-29 09:30:00,16.18,16.38,16.14,16.19,155800.0,16.18,16.38,16.14,16.19,155800.0
2007-11-29 10:00:00,16.19,16.26,16.15,16.22,116200.0,16.19,16.26,16.15,16.22,116200.0
2007-11-29 10:30:00,16.21,16.25,16.17,16.22,95400.0,16.21,16.25,16.17,16.22,95400.0
2007-11-29 11:00:00,16.22,16.26,16.21,16.24,93900.0,16.22,16.26,16.21,16.24,93900.0
2007-11-29 11:30:00,16.25,16.26,16.2,16.24,85600.0,16.25,16.26,16.2,16.24,85600.0
2007-11-29 12:00:00,16.25,16.26,16.22,16.25,94900.0,16.25,16.26,16.22,16.25,94900.0
2007-11-29 12:30:00,16.25,16.3,16.24,16.27,106000.0,16.25,16.3,16.24,16.27,106000.0
2007-11-29 13:00:00,16.27,16.32,16.26,16.31,142100.0,16.27,16.32,16.26,16.31,142100.0
2007-11-29 13:30:00,16.32,16.39,16.3,16.36,147900.0,16.32,16.39,16.3,16.36,147900.0
2007-11-29 14:00:00,16.36,16.45,16.32,16.43,286800.0,16.36,16.45,16.32,16.43,286800.0
2007-11-29 14:30:00,16.43,16.48,16.4,16.46,226400.0,16.43,16.48,16.4,16.46,226400.0
2007-11-29 15:00:00,16.45,16.49,16.43,16.48,130500.0,16.45,16.49,16.43,16.48,130500.0
2007-11-29 15:30:00,16.47,16.55,16.43,16.52,451500.0,16.47,16.55,16.43,16.52,451500.0
2007-11-30 09:30:00,16.58,16.8,16.5,16.58,270200.0,16.58,16.8,16.5,16.58,270200.0
2007-11-30 10:00:00,16.59,16.63,16.54,16.61,143300.0,16.59,16.63,16.54,16.61,143300.0
2007-11-30 10:30:00,16.61,16.63,16.55,16.61,184200.0,16.61,16.63,16.55,16.61,184200.0
2007-11-30 11:00:00,16.6,16.64,16.51,16.62,177400.0,16.6,16.64,16.51,16.62,177400.0
2007-11-30 11:30:00,16.61,16.67,16.55,16.66,100100.0,16.61,16.67,16.55,16.66,100100.0
2007-11-30 12:00:00,16.67,16.94,16.66,16.9,446300.0,16.67,16.94,16.66,16.9,446300.0
2007-11-30 12:30:00,16.9,16.91,16.73,16.76,118000.0,16.9,16.91,16.73,16.76,118000.0
2007-11-30 13:00:00,16.76,16.76,16.66,16.73,145500.0,16.76,16.76,16.66,16.73,145500.0
2007-11-30 13:30:00,16.73,16.77,16.7,16.74,134900.0,16.73,16.77,16.7,16.74,134900.0
2007-11-30 14:00:00,16.73,16.74,16.66,16.7,150000.0,16.73,16.74,16.66,16.7,150000.0
2007-11-30 14:30:00,16.71,16.76,16.67,16.72,282900.0,16.71,16.76,16.67,16.72,282900.0
2007-11-30 15:00:00,16.71,16.72,16.6,16.63,340200.0,16.71,16.72,16.6,16.63,340200.0
2007-11-30 15:30:00,16.63,16.68,16.6,16.6,391200.0,16.63,16.68,16.6,16.6,391200.0
2007-12-03 09:30:00,16.39,16.43,16.12,16.14,351700.0,16.39,16.43,16.12,16.14,351700.0
2007-12-03 10:00:00,16.14,16.31,16.09,16.3,291900.0,16.14,16.31,16.09,16.3,291900.0
2007-12-03 10:30:00,16.3,16.4,16.3,16.37,179900.0,16.3,16.4,16.3,16.37,179900.0
2007-12-03 11:00:00,16.37,16.37,16.29,16.3,119400.0,16.37,16.37,16.29,16.3,119400.0
2007-12-03 11:30:00,16.3,16.34,16.28,16.33,128900.0,16.3,16.34,16.28,16.33,128900.0
2007-12-03 12:00:00,16.32,16.39,16.32,16.39,33000.0,16.32,16.39,16.32,16.39,33000.0
2007-12-03 12:30:00,16.39,16.47,16.39,16.42,137600.0,16.39,16.47,16.39,16.42,137600.0
2007-12-03 13:00:00,16.42,16.45,16.41,16.42,176100.0,16.42,16.45,16.41,16.42,176100.0
2007-12-03 13:30:00,16.41,16.41,16.36,16.37,198400.0,16.41,16.41,16.36,16.37,198400.0
2007-12-03 14:00:00,16.37,16.47,16.37,16.39,93900.0,16.37,16.47,16.37,16.39,93900.0
2007-12-03 14:30:00,16.38,16.41,16.35,16.4,105200.0,16.38,16.41,16.35,16.4,105200.0
2007-12-03 15:00:00,16.4,16.42,16.33,16.35,203400.0,16.4,16.42,16.33,16.35,203400.0
2007-12-03 15:30:00,16.35,16.37,16.29,16.29,299500.0,16.35,16.37,16.29,16.29,299500.0
2007-12-04 09:30:00,16.12,16.29,16.04,16.28,173000.0,16.12,16.29,16.04,16.28,173000.0
2007-12-04 10:00:00,16.27,16.28,16.19,16.25,76600.0,16.27,16.28,16.19,16.25,76600.0
2007-12-04 10:30:00,16.24,16.26,16.12,16.13,185300.0,16.24,16.26,16.12,16.13,185300.0
2007-12-04 11:00:00,16.12,16.12,16.07,16.09,165500.0,16.12,16.12,16.07,16.09,165500.0
2007-12-04 11:30:00,16.09,16.1,16.04,16.04,131200.0,16.09,16.1,16.04,16.04,131200.0
2007-12-04 12:00:00,16.04,16.06,16.0,16.03,215900.0,16.04,16.06,16.0,16.03,215900.0
2007-12-04 12:30:00,16.03,16.08,16.02,16.07,159400.0,16.03,16.08,16.02,16.07,159400.0
2007-12-04 13:00:00,16.08,16.12,16.04,16.04,166500.0,16.08,16.12,16.04,16.04,166500.0
2007-12-04 13:30:00,16.04,16.07,15.99,16.04,176500.0,16.04,16.07,15.99,16.04,176500.0
2007-12-04 14:00:00,16.04,16.04,15.96,15.99,156800.0,16.04,16.04,15.96,15.99,156800.0
2007-12-04 14:30:00,16.0,16.02,15.98,16.01,181000.0,16.0,16.02,15.98,16.01,181000.0
2007-12-04 15:00:00,16.0,16.02,15.97,16.0,235700.0,16.0,16.02,15.97,16.0,235700.0
2007-12-04 15:30:00,16.0,16.06,15.99,16.01,646000.0,16.0,16.06,15.99,16.01,646000.0
2007-12-05 09:30:00,16.09,16.33,16.09,16.3,147700.0,16.09,16.33,16.09,16.3,147700.0
2007-12-05 10:00:00,16.29,16.38,16.24,16.37,127600.0,16.29,16.38,16.24,16.37,127600.0
2007-12-05 10:30:00,16.37,16.5,16.35,16.5,207800.0,16.37,16.5,16.35,16.5,207800.0
2007-12-05 11:00:00,16.5,16.66,16.49,16.66,177600.0,16.5,16.66,16.49,16.66,177600.0
2007-12-05 11:30:00,16.66,16.8,16.66,16.8,280800.0,16.66,16.8,16.66,16.8,280800.0
2007-12-05 12:00:00,16.8,16.83,16.72,16.73,217200.0,16.8,16.83,16.72,16.73,217200.0
2007-12-05 12:30:00,16.73,16.74,16.62,16.69,163000.0,16.73,16.74,16.62,16.69,163000.0
2007-12-05 13:00:00,16.69,16.77,16.68,16.75,221500.0,16.69,16.77,16.68,16.75,221500.0
2007-12-05 13:30:00,16.75,16.8,16.75,16.78,165300.0,16.75,16.8,16.75,16.78,165300.0
2007-12-05 14:00:00,16.77,16.78,16.73,16.75,191100.0,16.77,16.78,16.73,16.75,191100.0
2007-12-05 14:30:00,16.74,16.74,16.66,16.7,293400.0,16.74,16.74,16.66,16.7,293400.0
2007-12-05 15:00:00,16.7,16.74,16.69,16.74,215500.0,16.7,16.74,16.69,16.74,215500.0
2007-12-05 15:30:00,16.74,16.83,16.73,16.83,465000.0,16.74,16.83,16.73,16.83,465000.0
2007-12-06 09:30:00,16.79,16.93,16.7,16.9,117200.0,16.79,16.93,16.7,16.9,117200.0
2007-12-06 10:00:00,16.91,16.93,16.85,16.91,109000.0,16.91,16.93,16.85,16.91,109000.0
2007-12-06 10:30:00,16.91,16.98,16.9,16.93,194600.0,16.91,16.98,16.9,16.93,194600.0
2007-12-06 11:00:00,16.93,16.94,16.89,16.91,213400.0,16.93,16.94,16.89,16.91,213400.0
2007-12-06 11:30:00,16.91,16.93,16.9,16.92,211200.0,16.91,16.93,16.9,16.92,211200.0
2007-12-06 12:00:00,16.91,16.92,16.91,16.92,157000.0,16.91,16.92,16.91,16.92,157000.0
2007-12-06 12:30:00,16.91,16.92,16.91,16.92,75300.0,16.91,16.92,16.91,16.92,75300.0
2007-12-06 13:00:00,16.92,16.92,16.9,16.91,113600.0,16.92,16.92,16.9,16.91,113600.0
2007-12-06 13:30:00,16.91,16.91,16.81,16.83,543500.0,16.91,16.91,16.81,16.83,543500.0
2007-12-06 14:00:00,16.84,16.93,16.83,16.93,259500.0,16.84,16.93,16.83,16.93,259500.0
2007-12-06 14:30:00,16.93,16.97,16.91,16.95,199800.0,16.93,16.97,16.91,16.95,199800.0
2007-12-06 15:00:00,16.95,16.97,16.92,16.95,234100.0,16.95,16.97,16.92,16.95,234100.0
2007-12-06 15:30:00,16.95,17.03,16.92,17.02,554100.0,16.95,17.03,16.92,17.02,554100.0
2007-12-07 09:30:00,17.02,17.09,17.01,17.04,270800.0,17.02,17.09,17.01,17.04,270800.0
2007-12-07 10:00:00,17.05,17.1,17.03,17.05,270000.0,17.05,17.1,17.03,17.05,270000.0
2007-12-07 10:30:00,17.04,17.07,16.98,17.03,285500.0,17.04,17.07,16.98,17.03,285500.0
2007-12-07 11:00:00,17.04,17.05,17.0,17.04,136300.0,17.04,17.05,17.0,17.04,136300.0
2007-12-07 11:30:00,17.04,17.07,17.01,17.02,143100.0,17.04,17.07,17.01,17.02,143100.0
2007-12-07 12:00:00,17.01,17.03,17.0,17.01,113500.0,17.01,17.03,17.0,17.01,113500.0
2007-12-07 12:30:00,17.01,17.01,17.0,17.0,61700.0,17.01,17.01,17.0,17.0,61700.0
2007-12-07 13:00:00,17.01,17.01,16.91,16.92,93900.0,17.01,17.01,16.91,16.92,93900.0
2007-12-07 13:30:00,16.92,17.0,16.92,17.0,103600.0,16.92,17.0,16.92,17.0,103600.0
2007-12-07 14:00:00,17.0,17.01,16.96,16.98,85100.0,17.0,17.01,16.96,16.98,85100.0
2007-12-07 14:30:00,16.97,17.0,16.97,16.99,109400.0,16.97,17.0,16.97,16.99,109400.0
2007-12-07 15:00:00,17.0,17.01,16.98,16.98,134500.0,17.0,17.01,16.98,16.98,134500.0
2007-12-07 15:30:00,16.99,17.01,16.96,17.01,442000.0,16.99,17.01,16.96,17.01,442000.0
2007-12-10 09:30:00,16.94,17.07,16.94,17.03,135200.0,16.94,17.07,16.94,17.03,135200.0
2007-12-10 10:00:00,17.03,17.13,17.02,17.09,103600.0,17.03,17.13,17.02,17.09,103600.0
2007-12-10 10:30:00,17.1,17.15,17.09,17.15,89800.0,17.1,17.15,17.09,17.15,89800.0
2007-12-10 11:00:00,17.16,17.17,17.1,17.16,227400.0,17.16,17.17,17.1,17.16,227400.0
2007-12-10 11:30:00,17.15,17.17,17.15,17.15,74200.0,17.15,17.17,17.15,17.15,74200.0
2007-12-10 12:00:00,17.15,17.16,17.15,17.15,72400.0,17.15,17.16,17.15,17.15,72400.0
2007-12-10 12:30:00,17.15,17.16,17.15,17.16,73000.0,17.15,17.16,17.15,17.16,73000.0
2007-12-10 13:00:00,17.16,17.26,17.15,17.25,103400.0,17.16,17.26,17.15,17.25,103400.0
2007-12-10 13:30:00,17.24,17.26,17.2,17.2,103400.0,17.24,17.26,17.2,17.2,103400.0
2007-12-10 14:00:00,17.21,17.22,17.19,17.19,106400.0,17.21,17.22,17.19,17.19,106400.0
2007-12-10 14:30:00,17.2,17.2,17.15,17.17,105100.0,17.2,17.2,17.15,17.17,105100.0
2007-12-10 15:00:00,17.17,17.21,17.16,17.19,114900.0,17.17,17.21,17.16,17.19,114900.0
2007-12-10 15:30:00,17.2,17.2,17.15,17.2,216300.0,17.2,17.2,17.15,17.2,216300.0
2007-12-11 09:30:00,17.15,17.35,17.15,17.33,101600.0,17.15,17.35,17.15,17.33,101600.0
2007-12-11 10:00:00,17.33,17.44,17.31,17.43,135900.0,17.33,17.44,17.31,17.43,135900.0
2007-12-11 10:30:00,17.44,17.44,17.4,17.42,145000.0,17.44,17.44,17.4,17.42,145000.0
2007-12-11 11:00:00,17.42,17.42,17.38,17.39,93000.0,17.42,17.42,17.38,17.39,93000.0
2007-12-11 11:30:00,17.4,17.43,17.38,17.42,198900.0,17.4,17.43,17.38,17.42,198900.0
2007-12-11 12:00:00,17.42,17.42,17.4,17.41,83400.0,17.42,17.42,17.4,17.41,83400.0
2007-12-11 12:30:00,17.41,17.41,17.4,17.41,83700.0,17.41,17.41,17.4,17.41,83700.0
2007-12-11 13:00:00,17.41,17.46,17.4,17.46,93400.0,17.41,17.46,17.4,17.46,93400.0
2007-12-11 13:30:00,17.46,17.47,17.45,17.46,143900.0,17.46,17.47,17.45,17.46,143900.0
2007-12-11 14:00:00,17.46,17.46,17.25,17.32,466900.0,17.46,17.46,17.25,17.32,466900.0
2007-12-11 14:30:00,17.32,17.32,17.16,17.25,288200.0,17.32,17.32,17.16,17.25,288200.0
2007-12-11 15:00:00,17.25,17.27,17.14,17.16,295500.0,17.25,17.27,17.14,17.16,295500.0
2007-12-11 15:30:00,17.16,17.18,16.95,16.96,677900.0,17.16,17.18,16.95,16.96,677900.0
2007-12-12 09:30:00,17.27,17.32,17.03,17.27,185300.0,17.27,17.32,17.03,17.27,185300.0
2007-12-12 10:00:00,17.27,17.42,17.25,17.41,152500.0,17.27,17.42,17.25,17.41,152500.0
2007-12-12 10:30:00,17.41,17.42,17.38,17.38,169800.0,17.41,17.42,17.38,17.38,169800.0
2007-12-12 11:00:00,17.38,17.39,17.29,17.31,249900.0,17.38,17.39,17.29,17.31,249900.0
2007-12-12 11:30:00,17.31,17.43,17.3,17.41,268100.0,17.31,17.43,17.3,17.41,268100.0
2007-12-12 12:00:00,17.41,17.44,17.4,17.43,208900.0,17.41,17.44,17.4,17.43,208900.0
2007-12-12 12:30:00,17.43,17.43,17.37,17.38,210300.0,17.43,17.43,17.37,17.38,210300.0
2007-12-12 13:00:00,17.39,17.41,17.37,17.39,188300.0,17.39,17.41,17.37,17.39,188300.0
2007-12-12 13:30:00,17.39,17.45,17.38,17.45,203900.0,17.39,17.45,17.38,17.45,203900.0
2007-12-12 14:00:00,17.44,17.52,17.44,17.47,340000.0,17.44,17.52,17.44,17.47,340000.0
2007-12-12 14:30:00,17.47,17.49,17.44,17.45,302000.0,17.47,17.49,17.44,17.45,302000.0
2007-12-12 15:00:00,17.46,17.46,17.25,17.3,408200.0,17.46,17.46,17.25,17.3,408200.0
2007-12-12 15:30:00,17.29,17.45,17.25,17.45,411800.0,17.29,17.45,17.25,17.45,411800.0
2007-12-13 09:30:00,17.48,17.65,17.42,17.63,313700.0,17.48,17.65,17.42,17.63,313700.0
2007-12-13 10:00:00,17.63,17.71,17.59,17.66,196800.0,17.63,17.71,17.59,17.66,196800.0
2007-12-13 10:30:00,17.65,17.74,17.58,17.6,279700.0,17.65,17.74,17.58,17.6,279700.0
2007-12-13 11:00:00,17.59,17.7,17.59,17.66,232800.0,17.59,17.7,17.59,17.66,232800.0
2007-12-13 11:30:00,17.66,17.7,17.64,17.7,239300.0,17.66,17.7,17.64,17.7,239300.0
2007-12-13 12:00:00,17.69,17.73,17.65,17.69,292100.0,17.69,17.73,17.65,17.69,292100.0
2007-12-13 12:30:00,17.69,17.7,17.6,17.65,258500.0,17.69,17.7,17.6,17.65,258500.0
2007-12-13 13:00:00,17.65,17.7,17.58,17.66,255400.0,17.65,17.7,17.58,17.66,255400.0
2007-12-13 13:30:00,17.67,17.68,17.56,17.6,240500.0,17.67,17.68,17.56,17.6,240500.0
2007-12-13 14:00:00,17.6,17.67,17.59,17.59,187600.0,17.6,17.67,17.59,17.59,187600.0
2007-12-13 14:30:00,17.6,17.6,17.53,17.53,169100.0,17.6,17.6,17.53,17.53,169100.0
2007-12-13 15:00:00,17.54,17.6,17.54,17.6,349100.0,17.54,17.6,17.54,17.6,349100.0
2007-12-13 15:30:00,17.6,17.63,17.54,17.61,569700.0,17.6,17.63,17.54,17.61,569700.0
2007-12-14 09:30:00,17.49,17.51,17.21,17.28,157600.0,17.49,17.51,17.21,17.28,157600.0
2007-12-14 10:00:00,17.28,17.34,17.27,17.34,82400.0,17.28,17.34,17.27,17.34,82400.0
2007-12-14 10:30:00,17.33,17.42,17.31,17.37,105600.0,17.33,17.42,17.31,17.37,105600.0
2007-12-14 11:00:00,17.38,17.4,17.27,17.28,133500.0,17.38,17.4,17.27,17.28,133500.0
2007-12-14 11:30:00,17.28,17.31,17.26,17.27,76500.0,17.28,17.31,17.26,17.27,76500.0
2007-12-14 12:00:00,17.27,17.28,17.27,17.27,77600.0,17.27,17.28,17.27,17.27,77600.0
2007-12-14 12:30:00,17.28,17.28,17.22,17.23,105700.0,17.28,17.28,17.22,17.23,105700.0
2007-12-14 13:00:00,17.23,17.27,17.22,17.26,114000.0,17.23,17.27,17.22,17.26,114000.0
2007-12-14 13:30:00,17.26,17.31,17.24,17.28,160900.0,17.26,17.31,17.24,17.28,160900.0
2007-12-14 14:00:00,17.27,17.27,17.19,17.22,133700.0,17.27,17.27,17.19,17.22,133700.0
2007-12-14 14:30:00,17.23,17.23,17.12,17.14,110800.0,17.23,17.23,17.12,17.14,110800.0
2007-12-14 15:00:00,17.13,17.16,17.04,17.06,144300.0,17.13,17.16,17.04,17.06,144300.0
2007-12-14 15:30:00,17.07,17.15,17.06,17.13,356000.0,17.07,17.15,17.06,17.13,356000.0
2007-12-17 09:30:00,17.03,17.1,16.91,16.95,75800.0,17.03,17.1,16.91,16.95,75800.0
2007-12-17 10:00:00,16.95,17.0,16.9,16.9,150600.0,16.95,17.0,16.9,16.9,150600.0
2007-12-17 10:30:00,16.91,16.93,16.88,16.9,115900.0,16.91,16.93,16.88,16.9,115900.0
2007-12-17 11:00:00,16.9,16.92,16.79,16.79,266100.0,16.9,16.92,16.79,16.79,266100.0
2007-12-17 11:30:00,16.79,16.82,16.69,16.71,257300.0,16.79,16.82,16.69,16.71,257300.0
2007-12-17 12:00:00,16.7,16.72,16.7,16.7,59700.0,16.7,16.72,16.7,16.7,59700.0
2007-12-17 12:30:00,16.71,16.79,16.7,16.76,207000.0,16.71,16.79,16.7,16.76,207000.0
2007-12-17 13:00:00,16.76,16.77,16.72,16.77,99600.0,16.76,16.77,16.72,16.77,99600.0
2007-12-17 13:30:00,16.77,16.77,16.7,16.72,143900.0,16.77,16.77,16.7,16.72,143900.0
2007-12-17 14:00:00,16.71,16.8,16.7,16.79,184500.0,16.71,16.8,16.7,16.79,184500.0
2007-12-17 14:30:00,16.8,16.81,16.74,16.75,134400.0,16.8,16.81,16.74,16.75,134400.0
2007-12-17 15:00:00,16.76,16.76,16.75,16.75,104300.0,16.76,16.76,16.75,16.75,104300.0
2007-12-17 15:30:00,16.75,16.77,16.71,16.72,277300.0,16.75,16.77,16.71,16.72,277300.0
2007-12-18 09:30:00,16.99,17.04,16.69,16.82,111200.0,16.99,17.04,16.69,16.82,111200.0
2007-12-18 10:00:00,16.81,16.86,16.72,16.84,188800.0,16.81,16.86,16.72,16.84,188800.0
2007-12-18 10:30:00,16.83,16.86,16.75,16.8,125000.0,16.83,16.86,16.75,16.8,125000.0
2007-12-18 11:00:00,16.8,16.8,16.7,16.76,182200.0,16.8,16.8,16.7,16.76,182200.0
2007-12-18 11:30:00,16.75,16.78,16.61,16.66,120800.0,16.75,16.78,16.61,16.66,120800.0
2007-12-18 12:00:00,16.67,16.71,16.61,16.71,120900.0,16.67,16.71,16.61,16.71,120900.0
2007-12-18 12:30:00,16.71,16.71,16.62,16.67,57100.0,16.71,16.71,16.62,16.67,57100.0
2007-12-18 13:00:00,16.67,16.76,16.64,16.72,114000.0,16.67,16.76,16.64,16.72,114000.0
2007-12-18 13:30:00,16.71,16.75,16.66,16.68,170000.0,16.71,16.75,16.66,16.68,170000.0
2007-12-18 14:00:00,16.67,16.8,16.67,16.75,122900.0,16.67,16.8,16.67,16.75,122900.0
2007-12-18 14:30:00,16.75,16.78,16.69,16.71,114600.0,16.75,16.78,16.69,16.71,114600.0
2007-12-18 15:00:00,16.71,16.77,16.69,16.72,157300.0,16.71,16.77,16.69,16.72,157300.0
2007-12-18 15:30:00,16.72,16.76,16.71,16.71,223400.0,16.72,16.76,16.71,16.71,223400.0
2007-12-19 09:30:00,16.75,16.84,16.62,16.8,183200.0,16.75,16.84,16.62,16.8,183200.0
2007-12-19 10:00:00,16.8,16.82,16.75,16.76,146300.0,16.8,16.82,16.75,16.76,146300.0
2007-12-19 10:30:00,16.76,16.79,16.72,16.73,66700.0,16.76,16.79,16.72,16.73,66700.0
2007-12-19 11:00:00,16.72,16.75,16.62,16.67,143700.0,16.72,16.75,16.62,16.67,143700.0
2007-12-19 11:30:00,16.67,16.68,16.61,16.62,64100.0,16.67,16.68,16.61,16.62,64100.0
2007-12-19 12:00:00,16.62,16.74,16.56,16.73,85900.0,16.62,16.74,16.56,16.73,85900.0
2007-12-19 12:30:00,16.72,16.72,16.62,16.68,63600.0,16.72,16.72,16.62,16.68,63600.0
2007-12-19 13:00:00,16.68,16.68,16.57,16.58,89400.0,16.68,16.68,16.57,16.58,89400.0
2007-12-19 13:30:00,16.59,16.62,16.51,16.55,137400.0,16.59,16.62,16.51,16.55,137400.0
2007-12-19 14:00:00,16.56,16.58,16.54,16.56,222600.0,16.56,16.58,16.54,16.56,222600.0
2007-12-19 14:30:00,16.57,16.67,16.56,16.64,101500.0,16.57,16.67,16.56,16.64,101500.0
2007-12-19 15:00:00,16.64,16.65,16.56,16.59,161900.0,16.64,16.65,16.56,16.59,161900.0
2007-12-19 15:30:00,16.59,16.62,16.58,16.58,259300.0,16.59,16.62,16.58,16.58,259300.0
2007-12-20 09:30:00,16.61,16.75,16.6,16.65,142000.0,16.61,16.75,16.6,16.65,142000.0
2007-12-20 10:00:00,16.65,16.65,16.47,16.51,100500.0,16.65,16.65,16.47,16.51,100500.0
2007-12-20 10:30:00,16.51,16.58,16.48,16.49,221600.0,16.51,16.58,16.48,16.49,221600.0
2007-12-20 11:00:00,16.48,16.49,16.41,16.43,102600.0,16.48,16.49,16.41,16.43,102600.0
2007-12-20 11:30:00,16.43,16.44,16.42,16.43,54200.0,16.43,16.44,16.42,16.43,54200.0
2007-12-20 12:00:00,16.43,16.47,16.39,16.46,84900.0,16.43,16.47,16.39,16.46,84900.0
2007-12-20 12:30:00,16.47,16.5,16.43,16.48,114100.0,16.47,16.5,16.43,16.48,114100.0
2007-12-20 13:00:00,16.49,16.55,16.48,16.48,329900.0,16.49,16.55,16.48,16.48,329900.0
2007-12-20 13:30:00,16.49,16.53,16.48,16.52,134200.0,16.49,16.53,16.48,16.52,134200.0
2007-12-20 14:00:00,16.53,16.63,16.52,16.63,147500.0,16.53,16.63,16.52,16.63,147500.0
2007-12-20 14:30:00,16.62,16.68,16.59,16.6,211800.0,16.62,16.68,16.59,16.6,211800.0
2007-12-20 15:00:00,16.6,16.69,16.56,16.61,238600.0,16.6,16.69,16.56,16.61,238600.0
2007-12-20 15:30:00,16.61,16.65,16.57,16.65,427100.0,16.61,16.65,16.57,16.65,427100.0
2007-12-21 09:30:00,17.17,17.18,16.91,17.14,1272400.0,17.17,17.18,16.91,17.14,1272400.0
2007-12-21 10:00:00,17.15,17.16,17.03,17.05,242700.0,17.15,17.16,17.03,17.05,242700.0
2007-12-21 10:30:00,17.05,17.12,17.04,17.11,181400.0,17.05,17.12,17.04,17.11,181400.0
2007-12-21 11:00:00,17.11,17.17,17.11,17.16,164300.0,17.11,17.17,17.11,17.16,164300.0
2007-12-21 11:30:00,17.16,17.18,17.14,17.17,432500.0,17.16,17.18,17.14,17.17,432500.0
2007-12-21 12:00:00,17.17,17.21,17.17,17.21,140700.0,17.17,17.21,17.17,17.21,140700.0
2007-12-21 12:30:00,17.21,17.22,17.2,17.21,64100.0,17.21,17.22,17.2,17.21,64100.0
2007-12-21 13:00:00,17.21,17.21,17.2,17.2,63500.0,17.21,17.21,17.2,17.2,63500.0
2007-12-21 13:30:00,17.2,17.24,17.19,17.22,144800.0,17.2,17.24,17.19,17.22,144800.0
2007-12-21 14:00:00,17.22,17.25,17.21,17.22,152200.0,17.22,17.25,17.21,17.22,152200.0
2007-12-21 14:30:00,17.22,17.23,17.2,17.2,123900.0,17.22,17.23,17.2,17.2,123900.0
2007-12-21 15:00:00,17.2,17.26,17.2,17.21,321100.0,17.2,17.26,17.2,17.21,321100.0
2007-12-21 15:30:00,17.2,17.21,17.15,17.17,866100.0,17.2,17.21,17.15,17.17,866100.0
2007-12-24 09:30:00,17.14,17.24,17.06,17.14,88900.0,17.14,17.24,17.06,17.14,88900.0
2007-12-24 10:00:00,17.14,17.18,17.13,17.18,79500.0,17.14,17.18,17.13,17.18,79500.0
2007-12-24 10:30:00,17.17,17.24,17.16,17.24,78300.0,17.17,17.24,17.16,17.24,78300.0
2007-12-24 11:00:00,17.24,17.24,17.19,17.2,140900.0,17.24,17.24,17.19,17.2,140900.0
2007-12-24 11:30:00,17.2,17.21,17.15,17.15,61800.0,17.2,17.21,17.15,17.15,61800.0
2007-12-24 12:00:00,17.15,17.16,17.15,17.15,63800.0,17.15,17.16,17.15,17.15,63800.0
2007-12-24 12:30:00,17.16,17.24,17.15,17.24,162600.0,17.16,17.24,17.15,17.24,162600.0
2007-12-24 13:00:00,17.24,17.24,17.19,17.24,35900.0,17.24,17.24,17.19,17.24,35900.0
2007-12-24 13:30:00,17.19,17.19,17.19,17.19,101500.0,17.19,17.19,17.19,17.19,101500.0
2007-12-24 14:00:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 14:30:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:00:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:30:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-26 09:30:00,17.14,17.19,17.08,17.19,49600.0,17.14,17.19,17.08,17.19,49600.0
2007-12-26 10:00:00,17.2,17.22,17.2,17.2,47200.0,17.2,17.22,17.2,17.2,47200.0
2007-12-26 10:30:00,17.2,17.21,17.17,17.19,50600.0,17.2,17.21,17.17,17.19,50600.0
2007-12-26 11:00:00,17.19,17.19,17.13,17.13,45600.0,17.19,17.19,17.13,17.13,45600.0
2007-12-26 11:30:00,17.13,17.23,17.13,17.18,75400.0,17.13,17.23,17.13,17.18,75400.0
2007-12-26 12:00:00,17.18,17.21,17.18,17.2,40600.0,17.18,17.21,17.18,17.2,40600.0
2007-12-26 12:30:00,17.2,17.21,17.2,17.2,42800.0,17.2,17.21,17.2,17.2,42800.0
2007-12-26 13:00:00,17.2,17.27,17.2,17.25,103200.0,17.2,17.27,17.2,17.25,103200.0
2007-12-26 13:30:00,17.26,17.27,17.23,17.27,61700.0,17.26,17.27,17.23,17.27,61700.0
2007-12-26 14:00:00,17.26,17.28,17.26,17.27,73000.0,17.26,17.28,17.26,17.27,73000.0
2007-12-26 14:30:00,17.27,17.36,17.27,17.34,136300.0,17.27,17.36,17.27,17.34,136300.0
2007-12-26 15:00:00,17.34,17.34,17.3,17.31,84500.0,17.34,17.34,17.3,17.31,84500.0
2007-12-26 15:30:00,17.31,17.31,17.29,17.3,170700.0,17.31,17.31,17.29,17.3,170700.0
2007-12-27 09:30:00,17.13,17.24,17.08,17.08,36800.0,17.13,17.24,17.08,17.08,36800.0
2007-12-27 10:00:00,17.07,17.16,17.07,17.14,46500.0,17.07,17.16,17.07,17.14,46500.0
2007-12-27 10:30:00,17.14,17.14,17.05,17.08,102500.0,17.14,17.14,17.05,17.08,102500.0
2007-12-27 11:00:00,17.07,17.18,17.07,17.18,70500.0,17.07,17.18,17.07,17.18,70500.0
2007-12-27 11:30:00,17.18,17.18,17.17,17.18,53900.0,17.18,17.18,17.17,17.18,53900.0
2007-12-27 12:00:00,17.18,17.19,17.15,17.15,76600.0,17.18,17.19,17.15,17.15,76600.0
2007-12-27 12:30:00,17.15,17.18,17.15,17.15,91400.0,17.15,17.18,17.15,17.15,91400.0
2007-12-27 13:00:00,17.15,17.17,17.14,17.16,128100.0,17.15,17.17,17.14,17.16,128100.0
2007-12-27 13:30:00,17.16,17.16,17.11,17.12,56900.0,17.16,17.16,17.11,17.12,56900.0
2007-12-27 14:00:00,17.13,17.16,17.11,17.11,77000.0,17.13,17.16,17.11,17.11,77000.0
2007-12-27 14:30:00,17.12,17.12,17.05,17.07,154900.0,17.12,17.12,17.05,17.07,154900.0
2007-12-27 15:00:00,17.07,17.08,16.99,17.0,236400.0,17.07,17.08,16.99,17.0,236400.0
2007-12-27 15:30:00,16.99,17.04,16.94,16.99,288400.0,16.99,17.04,16.94,16.99,288400.0
2007-12-28 09:30:00,16.96,17.07,16.96,17.05,74100.0,16.96,17.07,16.96,17.05,74100.0
2007-12-28 10:00:00,17.05,17.05,16.98,17.01,117700.0,17.05,17.05,16.98,17.01,117700.0
2007-12-28 10:30:00,17.0,17.03,16.92,17.03,114700.0,17.0,17.03,16.92,17.03,114700.0
2007-12-28 11:00:00,17.03,17.03,16.98,16.99,43900.0,17.03,17.03,16.98,16.99,43900.0
2007-12-28 11:30:00,16.99,17.0,16.97,17.0,72100.0,16.99,17.0,16.97,17.0,72100.0
2007-12-28 12:00:00,16.99,17.02,16.99,17.0,84100.0,16.99,17.02,16.99,17.0,84100.0
2007-12-28 12:30:00,17.0,17.06,16.99,17.0,122100.0,17.0,17.06,16.99,17.0,122100.0
2007-12-28 13:00:00,17.0,17.04,16.96,16.96,155800.0,17.0,17.04,16.96,16.96,155800.0
2007-12-28 13:30:00,16.97,17.02,16.96,17.02,135200.0,16.97,17.02,16.96,17.02,135200.0
2007-12-28 14:00:00,17.02,17.02,17.0,17.02,47500.0,17.02,17.02,17.0,17.02,47500.0
2007-12-28 14:30:00,17.01,17.02,17.0,17.0,94500.0,17.01,17.02,17.0,17.0,94500.0
2007-12-28 15:00:00,17.01,17.05,17.0,17.0,96800.0,17.01,17.05,17.0,17.0,96800.0
2007-12-28 15:30:00,17.01,17.04,17.01,17.03,165100.0,17.01,17.04,17.01,17.03,165100.0
2007-12-31 09:30:00,17.02,17.12,16.97,16.98,176000.0,17.02,17.12,16.97,16.98,176000.0
2007-12-31 10:00:00,16.98,17.1,16.97,17.0,121400.0,16.98,17.1,16.97,17.0,121400.0
2007-12-31 10:30:00,17.01,17.01,16.93,17.01,86300.0,17.01,17.01,16.93,17.01,86300.0
2007-12-31 11:00:00,17.0,17.06,16.99,17.06,74500.0,17.0,17.06,16.99,17.06,74500.0
2007-12-31 11:30:00,17.06,17.08,17.05,17.05,40000.0,17.06,17.08,17.05,17.05,40000.0
2007-12-31 12:00:00,17.06,17.11,17.04,17.09,111200.0,17.06,17.11,17.04,17.09,111200.0
2007-12-31 12:30:00,17.09,17.11,17.06,17.06,85300.0,17.09,17.11,17.06,17.06,85300.0
2007-12-31 13:00:00,17.05,17.08,17.03,17.03,74200.0,17.05,17.08,17.03,17.03,74200.0
2007-12-31 13:30:00,17.04,17.08,17.04,17.08,65600.0,17.04,17.08,17.04,17.08,65600.0
2007-12-31 14:00:00,17.07,17.08,17.01,17.01,224900.0,17.07,17.08,17.01,17.01,224900.0
2007-12-31 14:30:00,17.02,17.13,17.01,17.1,180200.0,17.02,17.13,17.01,17.1,180200.0
2007-12-31 15:00:00,17.1,17.18,17.1,17.17,89600.0,17.1,17.18,17.1,17.17,89600.0
2007-12-31 15:30:00,17.17,17.17,17.01,17.02,293900.0,17.17,17.17,17.01,17.02,293900.0
2008-01-02 09:30:00,16.93,17.02,16.86,17.01,244300.0,16.93,17.02,16.86,17.01,244300.0
2008-01-02 10:00:00,17.0,17.04,16.94,17.01,199900.0,17.0,17.04,16.94,17.01,199900.0
2008-01-02 10:30:00,17.01,17.02,16.98,16.98,155600.0,17.01,17.02,16.98,16.98,155600.0
2008-01-02 11:00:00,16.98,17.02,16.97,16.99,355200.0,16.98,17.02,16.97,16.99,355200.0
2008-01-02 11:30:00,16.98,17.02,16.94,17.01,462500.0,16.98,17.02,16.94,17.01,462500.0
2008-01-02 12:00:00,17.01,17.02,16.98,17.0,342400.0,17.01,17.02,16.98,17.0,342400.0
2008-01-02 12:30:00,17.0,17.01,16.98,16.99,120700.0,17.0,17.01,16.98,16.99,120700.0
2008-01-02 13:00:00,17.0,17.01,16.84,16.86,291700.0,17.0,17.01,16.84,16.86,291700.0
2008-01-02 13:30:00,16.86,16.9,16.83,16.86,146600.0,16.86,16.9,16.83,16.86,146600.0
2008-01-02 14:00:00,16.86,17.0,16.84,16.93,207200.0,16.86,17.0,16.84,16.93,207200.0
2008-01-02 14:30:00,16.94,16.94,16.82,16.82,310500.0,16.94,16.94,16.82,16.82,310500.0
2008-01-02 15:00:00,16.82,16.83,16.76,16.8,205600.0,16.82,16.83,16.76,16.8,205600.0
2008-01-02 15:30:00,16.8,16.85,16.8,16.8,318100.0,16.8,16.85,16.8,16.8,318100.0
2008-01-03 09:30:00,16.91,16.96,16.76,16.94,147900.0,16.91,16.96,16.76,16.94,147900.0
2008-01-03 10:00:00,16.94,17.08,16.94,16.98,267800.0,16.94,17.08,16.94,16.98,267800.0
2008-01-03 10:30:00,16.97,17.05,16.97,17.0,220600.0,16.97,17.05,16.97,17.0,220600.0
2008-01-03 11:00:00,17.0,17.02,16.99,17.0,141800.0,17.0,17.02,16.99,17.0,141800.0
2008-01-03 11:30:00,17.0,17.03,16.97,17.0,358600.0,17.0,17.03,16.97,17.0,358600.0
2008-01-03 12:00:00,17.0,17.01,16.98,16.98,83800.0,17.0,17.01,16.98,16.98,83800.0
2008-01-03 12:30:00,16.98,17.01,16.95,16.96,89600.0,16.98,17.01,16.95,16.96,89600.0
2008-01-03 13:00:00,16.95,16.99,16.94,16.96,150500.0,16.95,16.99,16.94,16.96,150500.0
2008-01-03 13:30:00,16.96,16.96,16.93,16.93,58800.0,16.96,16.96,16.93,16.93,58800.0
2008-01-03 14:00:00,16.92,16.92,16.81,16.85,142800.0,16.92,16.92,16.81,16.85,142800.0
2008-01-03 14:30:00,16.85,16.88,16.8,16.8,111700.0,16.85,16.88,16.8,16.8,111700.0
2008-01-03 15:00:00,16.8,16.82,16.75,16.81,296100.0,16.8,16.82,16.75,16.81,296100.0
2008-01-03 15:30:00,16.82,16.82,16.75,16.77,271100.0,16.82,16.82,16.75,16.77,271100.0
2008-01-04 09:30:00,16.64,16.68,16.37,16.4,296300.0,16.64,16.68,16.37,16.4,296300.0
2008-01-04 10:00:00,16.4,16.42,16.36,16.4,456400.0,16.4,16.42,16.36,16.4,456400.0
2008-01-04 10:30:00,16.4,16.45,16.39,16.4,334800.0,16.4,16.45,16.39,16.4,334800.0
2008-01-04 11:00:00,16.4,16.42,16.34,16.42,198500.0,16.4,16.42,16.34,16.42,198500.0
2008-01-04 11:30:00,16.43,16.44,16.4,16.4,88300.0,16.43,16.44,16.4,16.4,88300.0
2008-01-04 12:00:00,16.4,16.43,16.4,16.4,150800.0,16.4,16.43,16.4,16.4,150800.0
2008-01-04 12:30:00,16.4,16.41,16.39,16.39,169800.0,16.4,16.41,16.39,16.39,169800.0
2008-01-04 13:00:00,16.39,16.39,16.28,16.29,93500.0,16.39,16.39,16.28,16.29,93500.0
2008-01-04 13:30:00,16.3,16.31,16.17,16.27,147200.0,16.3,16.31,16.17,16.27,147200.0
2008-01-04 14:00:00,16.27,16.28,16.13,16.15,219000.0,16.27,16.28,16.13,16.15,219000.0
2008-01-04 14:30:00,16.15,16.28,16.1,16.27,270700.0,16.15,16.28,16.1,16.27,270700.0
2008-01-04 15:00:00,16.27,16.37,16.25,16.36,352700.0,16.27,16.37,16.25,16.36,352700.0
2008-01-04 15:30:00,16.36,16.39,16.23,16.23,562000.0,16.36,16.39,16.23,16.23,562000.0
2008-01-07 09:30:00,16.25,16.35,16.18,16.29,178000.0,16.25,16.35,16.18,16.29,178000.0
2008-01-07 10:00:00,16.3,16.3,16.11,16.12,143500.0,16.3,16.3,16.11,16.12,143500.0
2008-01-07 10:30:00,16.13,16.18,16.13,16.16,191500.0,16.13,16.18,16.13,16.16,191500.0
2008-01-07 11:00:00,16.17,16.3,16.16,16.22,289200.0,16.17,16.3,16.16,16.22,289200.0
2008-01-07 11:30:00,16.21,16.38,16.21,16.33,111800.0,16.21,16.38,16.21,16.33,111800.0
2008-01-07 12:00:00,16.32,16.32,16.15,16.21,128000.0,16.32,16.32,16.15,16.21,128000.0
2008-01-07 12:30:00,16.22,16.28,16.21,16.26,111400.0,16.22,16.28,16.21,16.26,111400.0
2008-01-07 13:00:00,16.25,16.26,16.16,16.17,154500.0,16.25,16.26,16.16,16.17,154500.0
2008-01-07 13:30:00,16.17,16.19,16.07,16.09,165100.0,16.17,16.19,16.07,16.09,165100.0
2008-01-07 14:00:00,16.09,16.1,15.94,15.96,275100.0,16.09,16.1,15.94,15.96,275100.0
2008-01-07 14:30:00,15.97,16.03,15.94,16.02,327100.0,15.97,16.03,15.94,16.02,327100.0
2008-01-07 15:00:00,16.02,16.06,16.0,16.0,279900.0,16.02,16.06,16.0,16.0,279900.0
2008-01-07 15:30:00,16.01,16.05,15.94,16.03,396700.0,16.01,16.05,15.94,16.03,396700.0
2008-01-08 09:30:00,16.04,16.13,15.89,15.99,165200.0,16.04,16.13,15.89,15.99,165200.0
2008-01-08 10:00:00,15.98,16.05,15.88,15.94,176100.0,15.98,16.05,15.88,15.94,176100.0
2008-01-08 10:30:00,15.94,15.99,15.9,15.93,248300.0,15.94,15.99,15.9,15.93,248300.0
2008-01-08 11:00:00,15.92,15.93,15.74,15.74,150300.0,15.92,15.93,15.74,15.74,150300.0
2008-01-08 11:30:00,15.74,15.78,15.7,15.77,149400.0,15.74,15.78,15.7,15.77,149400.0
2008-01-08 12:00:00,15.77,15.82,15.73,15.8,145300.0,15.77,15.82,15.73,15.8,145300.0
2008-01-08 12:30:00,15.8,15.8,15.75,15.76,127100.0,15.8,15.8,15.75,15.76,127100.0
2008-01-08 13:00:00,15.76,15.85,15.73,15.82,120700.0,15.76,15.85,15.73,15.82,120700.0
2008-01-08 13:30:00,15.82,15.84,15.75,15.84,135100.0,15.82,15.84,15.75,15.84,135100.0
2008-01-08 14:00:00,15.84,15.84,15.79,15.8,377900.0,15.84,15.84,15.79,15.8,377900.0
2008-01-08 14:30:00,15.8,15.81,15.72,15.74,273900.0,15.8,15.81,15.72,15.74,273900.0
2008-01-08 15:00:00,15.74,15.74,15.59,15.62,327100.0,15.74,15.74,15.59,15.62,327100.0
2008-01-08 15:30:00,15.62,15.62,15.46,15.46,674100.0,15.62,15.62,15.46,15.46,674100.0
2008-01-09 09:30:00,15.44,15.68,15.39,15.59,239000.0,15.44,15.68,15.39,15.59,239000.0
2008-01-09 10:00:00,15.58,15.71,15.52,15.61,1124700.0,15.58,15.71,15.52,15.61,1124700.0
2008-01-09 10:30:00,15.61,15.63,15.52,15.56,259700.0,15.61,15.63,15.52,15.56,259700.0
2008-01-09 11:00:00,15.56,15.57,15.46,15.46,194000.0,15.56,15.57,15.46,15.46,194000.0
2008-01-09 11:30:00,15.46,15.52,15.44,15.48,231900.0,15.46,15.52,15.44,15.48,231900.0
2008-01-09 12:00:00,15.48,15.53,15.47,15.52,165000.0,15.48,15.53,15.47,15.52,165000.0
2008-01-09 12:30:00,15.51,15.53,15.41,15.45,234100.0,15.51,15.53,15.41,15.45,234100.0
2008-01-09 13:00:00,15.45,15.46,15.35,15.38,161400.0,15.45,15.46,15.35,15.38,161400.0
2008-01-09 13:30:00,15.39,15.45,15.37,15.37,277500.0,15.39,15.45,15.37,15.37,277500.0
2008-01-09 14:00:00,15.38,15.38,15.12,15.2,356500.0,15.38,15.38,15.12,15.2,356500.0
2008-01-09 14:30:00,15.19,15.37,15.13,15.27,735700.0,15.19,15.37,15.13,15.27,735700.0
2008-01-09 15:00:00,15.28,15.39,15.27,15.35,584700.0,15.28,15.39,15.27,15.35,584700.0
2008-01-09 15:30:00,15.34,15.42,15.3,15.38,568100.0,15.34,15.42,15.3,15.38,568100.0
2008-01-10 09:30:00,15.22,15.26,15.1,15.18,311600.0,15.22,15.26,15.1,15.18,311600.0
2008-01-10 10:00:00,15.18,15.19,15.08,15.1,341200.0,15.18,15.19,15.08,15.1,341200.0
2008-01-10 10:30:00,15.1,15.23,15.09,15.21,137100.0,15.1,15.23,15.09,15.21,137100.0
2008-01-10 11:00:00,15.21,15.32,15.17,15.32,142500.0,15.21,15.32,15.17,15.32,142500.0
2008-01-10 11:30:00,15.32,15.32,15.21,15.22,116000.0,15.32,15.32,15.21,15.22,116000.0
2008-01-10 12:00:00,15.22,15.46,15.19,15.27,196900.0,15.22,15.46,15.19,15.27,196900.0
2008-01-10 12:30:00,15.27,15.35,15.21,15.29,193600.0,15.27,15.35,15.21,15.29,193600.0
2008-01-10 13:00:00,15.28,15.3,15.23,15.27,107700.0,15.28,15.3,15.23,15.27,107700.0
2008-01-10 13:30:00,15.26,15.29,15.18,15.28,210500.0,15.26,15.29,15.18,15.28,210500.0
2008-01-10 14:00:00,15.28,15.39,15.25,15.33,198900.0,15.28,15.39,15.25,15.33,198900.0
2008-01-10 14:30:00,15.34,15.44,15.33,15.41,156200.0,15.34,15.44,15.33,15.41,156200.0
2008-01-10 15:00:00,15.41,15.52,15.39,15.5,133200.0,15.41,15.52,15.39,15.5,133200.0
2008-01-10 15:30:00,15.51,15.55,15.31,15.35,470600.0,15.51,15.55,15.31,15.35,470600.0
2008-01-11 09:30:00,15.14,15.29,15.11,15.17,178400.0,15.14,15.29,15.11,15.17,178400.0
2008-01-11 10:00:00,15.17,15.17,14.98,15.01,219700.0,15.17,15.17,14.98,15.01,219700.0
2008-01-11 10:30:00,15.01,15.08,15.0,15.03,234400.0,15.01,15.08,15.0,15.03,234400.0
2008-01-11 11:00:00,15.04,15.07,15.0,15.06,221800.0,15.04,15.07,15.0,15.06,221800.0
2008-01-11 11:30:00,15.06,15.13,15.03,15.11,129500.0,15.06,15.13,15.03,15.11,129500.0
2008-01-11 12:00:00,15.11,15.13,15.05,15.06,98900.0,15.11,15.13,15.05,15.06,98900.0
2008-01-11 12:30:00,15.06,15.19,15.05,15.19,200600.0,15.06,15.19,15.05,15.19,200600.0
2008-01-11 13:00:00,15.19,15.2,15.05,15.1,65600.0,15.19,15.2,15.05,15.1,65600.0
2008-01-11 13:30:00,15.1,15.13,15.05,15.05,88400.0,15.1,15.13,15.05,15.05,88400.0
2008-01-11 14:00:00,15.05,15.14,15.05,15.07,115800.0,15.05,15.14,15.05,15.07,115800.0
2008-01-11 14:30:00,15.07,15.07,14.98,15.0,450200.0,15.07,15.07,14.98,15.0,450200.0
2008-01-11 15:00:00,15.0,15.0,14.92,14.94,293400.0,15.0,15.0,14.92,14.94,293400.0
2008-01-11 15:30:00,14.94,14.99,14.94,14.96,597700.0,14.94,14.99,14.94,14.96,597700.0
2008-01-14 09:30:00,15.03,15.13,14.99,15.13,369200.0,15.03,15.13,14.99,15.13,369200.0
2008-01-14 10:00:00,15.14,15.24,15.12,15.22,216800.0,15.14,15.24,15.12,15.22,216800.0
2008-01-14 10:30:00,15.22,15.26,15.18,15.23,203800.0,15.22,15.26,15.18,15.23,203800.0
2008-01-14 11:00:00,15.24,15.26,15.2,15.21,324800.0,15.24,15.26,15.2,15.21,324800.0
2008-01-14 11:30:00,15.2,15.21,15.12,15.15,108100.0,15.2,15.21,15.12,15.15,108100.0
2008-01-14 12:00:00,15.15,15.19,15.12,15.14,126200.0,15.15,15.19,15.12,15.14,126200.0
2008-01-14 12:30:00,15.14,15.22,15.12,15.2,161800.0,15.14,15.22,15.12,15.2,161800.0
2008-01-14 13:00:00,15.2,15.28,15.19,15.25,247000.0,15.2,15.28,15.19,15.25,247000.0
2008-01-14 13:30:00,15.26,15.3,15.23,15.3,236100.0,15.26,15.3,15.23,15.3,236100.0
2008-01-14 14:00:00,15.29,15.31,15.23,15.23,170400.0,15.29,15.31,15.23,15.23,170400.0
2008-01-14 14:30:00,15.24,15.27,15.23,15.24,174500.0,15.24,15.27,15.23,15.24,174500.0
2008-01-14 15:00:00,15.24,15.27,15.22,15.23,249100.0,15.24,15.27,15.22,15.23,249100.0
2008-01-14 15:30:00,15.24,15.27,15.21,15.23,320300.0,15.24,15.27,15.21,15.23,320300.0
2008-01-15 09:30:00,15.07,15.09,14.89,14.99,209500.0,15.07,15.09,14.89,14.99,209500.0
2008-01-15 10:00:00,14.99,15.0,14.84,14.85,271700.0,14.99,15.0,14.84,14.85,271700.0
2008-01-15 10:30:00,14.85,14.85,14.73,14.74,230400.0,14.85,14.85,14.73,14.74,230400.0
2008-01-15 11:00:00,14.74,14.76,14.72,14.73,340000.0,14.74,14.76,14.72,14.73,340000.0
2008-01-15 11:30:00,14.74,14.76,14.73,14.76,156700.0,14.74,14.76,14.73,14.76,156700.0
2008-01-15 12:00:00,14.75,14.79,14.75,14.77,174000.0,14.75,14.79,14.75,14.77,174000.0
2008-01-15 12:30:00,14.76,14.77,14.7,14.71,356600.0,14.76,14.77,14.7,14.71,356600.0
2008-01-15 13:00:00,14.72,14.84,14.71,14.79,171300.0,14.72,14.84,14.71,14.79,171300.0
2008-01-15 13:30:00,14.79,14.8,14.75,14.76,117900.0,14.79,14.8,14.75,14.76,117900.0
2008-01-15 14:00:00,14.76,14.76,14.74,14.74,137800.0,14.76,14.76,14.74,14.74,137800.0
2008-01-15 14:30:00,14.75,14.77,14.74,14.74,155000.0,14.75,14.77,14.74,14.74,155000.0
2008-01-15 15:00:00,14.74,14.76,14.71,14.76,306400.0,14.74,14.76,14.71,14.76,306400.0
2008-01-15 15:30:00,14.75,14.78,14.66,14.69,668900.0,14.75,14.78,14.66,14.69,668900.0
2008-01-16 09:30:00,14.72,15.03,14.68,14.87,333700.0,14.72,15.03,14.68,14.87,333700.0
2008-01-16 10:00:00,14.86,14.99,14.79,14.85,229400.0,14.86,14.99,14.79,14.85,229400.0
2008-01-16 10:30:00,14.85,14.93,14.85,14.9,318700.0,14.85,14.93,14.85,14.9,318700.0
2008-01-16 11:00:00,14.9,15.03,14.86,15.0,242400.0,14.9,15.03,14.86,15.0,242400.0
2008-01-16 11:30:00,15.01,15.17,14.97,15.15,241500.0,15.01,15.17,14.97,15.15,241500.0
2008-01-16 12:00:00,15.15,15.23,15.14,15.18,280300.0,15.15,15.23,15.14,15.18,280300.0
2008-01-16 12:30:00,15.17,15.19,15.13,15.14,135400.0,15.17,15.19,15.13,15.14,135400.0
2008-01-16 13:00:00,15.14,15.21,15.13,15.2,397400.0,15.14,15.21,15.13,15.2,397400.0
2008-01-16 13:30:00,15.2,15.27,15.2,15.26,244600.0,15.2,15.27,15.2,15.26,244600.0
2008-01-16 14:00:00,15.26,15.35,15.24,15.34,315100.0,15.26,15.35,15.24,15.34,315100.0
2008-01-16 14:30:00,15.35,15.42,15.34,15.34,175000.0,15.35,15.42,15.34,15.34,175000.0
2008-01-16 15:00:00,15.34,15.35,15.27,15.33,237400.0,15.34,15.35,15.27,15.33,237400.0
2008-01-16 15:30:00,15.33,15.34,15.21,15.21,380800.0,15.33,15.34,15.21,15.21,380800.0
2008-01-17 09:30:00,15.13,15.26,15.02,15.02,244700.0,15.13,15.26,15.02,15.02,244700.0
2008-01-17 10:00:00,15.01,15.08,14.83,14.87,303000.0,15.01,15.08,14.83,14.87,303000.0
2008-01-17 10:30:00,14.87,15.05,14.84,15.0,209700.0,14.87,15.05,14.84,15.0,209700.0
2008-01-17 11:00:00,15.0,15.04,14.9,14.95,179700.0,15.0,15.04,14.9,14.95,179700.0
2008-01-17 11:30:00,14.94,15.0,14.93,14.95,304300.0,14.94,15.0,14.93,14.95,304300.0
2008-01-17 12:00:00,14.93,14.95,14.85,14.92,236400.0,14.93,14.95,14.85,14.92,236400.0
2008-01-17 12:30:00,14.91,14.97,14.9,14.96,205300.0,14.91,14.97,14.9,14.96,205300.0
2008-01-17 13:00:00,14.96,15.05,14.92,14.98,168200.0,14.96,15.05,14.92,14.98,168200.0
2008-01-17 13:30:00,14.98,15.02,14.93,15.0,156600.0,14.98,15.02,14.93,15.0,156600.0
2008-01-17 14:00:00,15.0,15.06,14.9,14.92,384300.0,15.0,15.06,14.9,14.92,384300.0
2008-01-17 14:30:00,14.92,15.0,14.91,14.97,156800.0,14.92,15.0,14.91,14.97,156800.0
2008-01-17 15:00:00,14.97,15.03,14.94,14.97,377200.0,14.97,15.03,14.94,14.97,377200.0
2008-01-17 15:30:00,14.97,14.98,14.8,14.8,538700.0,14.97,14.98,14.8,14.8,538700.0
2008-01-18 09:30:00,15.14,15.4,14.5,14.76,695700.0,15.14,15.4,14.5,14.76,695700.0
2008-01-18 10:00:00,14.76,15.08,14.74,14.96,196200.0,14.76,15.08,14.74,14.96,196200.0
2008-01-18 10:30:00,14.96,14.96,14.84,14.86,64000.0,14.96,14.96,14.84,14.86,64000.0
2008-01-18 11:00:00,14.86,14.89,14.75,14.88,193100.0,14.86,14.89,14.75,14.88,193100.0
2008-01-18 11:30:00,14.88,14.98,14.85,14.9,184600.0,14.88,14.98,14.85,14.9,184600.0
2008-01-18 12:00:00,14.9,15.05,14.87,15.04,173100.0,14.9,15.05,14.87,15.04,173100.0
2008-01-18 12:30:00,15.05,15.13,14.99,15.01,178900.0,15.05,15.13,14.99,15.01,178900.0
2008-01-18 13:00:00,15.01,15.1,14.95,14.98,114000.0,15.01,15.1,14.95,14.98,114000.0
2008-01-18 13:30:00,14.98,15.02,14.93,14.95,90600.0,14.98,15.02,14.93,14.95,90600.0
2008-01-18 14:00:00,14.95,14.99,14.86,14.87,128800.0,14.95,14.99,14.86,14.87,128800.0
2008-01-18 14:30:00,14.87,14.89,14.79,14.89,160200.0,14.87,14.89,14.79,14.89,160200.0
2008-01-18 15:00:00,14.89,14.96,14.84,14.85,163400.0,14.89,14.96,14.84,14.85,163400.0
2008-01-18 15:30:00,14.85,14.93,14.82,14.86,356400.0,14.85,14.93,14.82,14.86,356400.0
2008-01-22 09:30:00,14.68,14.68,14.31,14.47,562200.0,14.68,14.68,14.31,14.47,562200.0
2008-01-22 10:00:00,14.47,14.52,14.33,14.46,396600.0,14.47,14.52,14.33,14.46,396600.0
2008-01-22 10:30:00,14.45,14.45,14.33,14.38,376200.0,14.45,14.45,14.33,14.38,376200.0
2008-01-22 11:00:00,14.37,14.52,14.35,14.42,342400.0,14.37,14.52,14.35,14.42,342400.0
2008-01-22 11:30:00,14.42,14.44,14.37,14.4,306000.0,14.42,14.44,14.37,14.4,306000.0
2008-01-22 12:00:00,14.42,14.51,14.36,14.37,255000.0,14.42,14.51,14.36,14.37,255000.0
2008-01-22 12:30:00,14.36,14.4,14.28,14.34,329700.0,14.36,14.4,14.28,14.34,329700.0
2008-01-22 13:00:00,14.34,14.46,14.32,14.4,228700.0,14.34,14.46,14.32,14.4,228700.0
2008-01-22 13:30:00,14.39,14.45,14.33,14.38,173400.0,14.39,14.45,14.33,14.38,173400.0
2008-01-22 14:00:00,14.37,14.38,14.3,14.32,238400.0,14.37,14.38,14.3,14.32,238400.0
2008-01-22 14:30:00,14.32,14.32,14.23,14.27,259300.0,14.32,14.32,14.23,14.27,259300.0
2008-01-22 15:00:00,14.28,14.32,14.24,14.31,338700.0,14.28,14.32,14.24,14.31,338700.0
2008-01-22 15:30:00,14.31,14.39,14.24,14.29,703800.0,14.31,14.39,14.24,14.29,703800.0
2008-01-23 09:30:00,13.7,13.9,13.51,13.79,896000.0,13.7,13.9,13.51,13.79,896000.0
2008-01-23 10:00:00,13.79,13.93,13.78,13.85,557500.0,13.79,13.93,13.78,13.85,557500.0
2008-01-23 10:30:00,13.84,13.95,13.81,13.92,468500.0,13.84,13.95,13.81,13.92,468500.0
2008-01-23 11:00:00,13.93,14.01,13.86,13.93,332100.0,13.93,14.01,13.86,13.93,332100.0
2008-01-23 11:30:00,13.93,14.01,13.86,13.94,360900.0,13.93,14.01,13.86,13.94,360900.0
2008-01-23 12:00:00,13.94,14.08,13.93,14.03,191300.0,13.94,14.08,13.93,14.03,191300.0
2008-01-23 12:30:00,14.02,14.07,13.91,14.02,296400.0,14.02,14.07,13.91,14.02,296400.0
2008-01-23 13:00:00,14.03,14.07,13.88,13.95,318800.0,14.03,14.07,13.88,13.95,318800.0
2008-01-23 13:30:00,13.95,14.0,13.9,13.94,332100.0,13.95,14.0,13.9,13.94,332100.0
2008-01-23 14:00:00,13.93,14.01,13.93,14.0,378100.0,13.93,14.01,13.93,14.0,378100.0
2008-01-23 14:30:00,14.0,14.01,13.89,13.91,490600.0,14.0,14.01,13.89,13.91,490600.0
2008-01-23 15:00:00,13.92,14.27,13.91,14.27,606000.0,13.92,14.27,13.91,14.27,606000.0
2008-01-23 15:30:00,14.27,14.47,14.24,14.42,694400.0,14.27,14.47,14.24,14.42,694400.0
2008-01-24 09:30:00,14.68,14.78,14.5,14.71,474300.0,14.68,14.78,14.5,14.71,474300.0
2008-01-24 10:00:00,14.7,14.75,14.43,14.51,493000.0,14.7,14.75,14.43,14.51,493000.0
2008-01-24 10:30:00,14.51,14.58,14.44,14.45,714200.0,14.51,14.58,14.44,14.45,714200.0
2008-01-24 11:00:00,14.45,14.52,14.36,14.48,278000.0,14.45,14.52,14.36,14.48,278000.0
2008-01-24 11:30:00,14.48,14.5,14.35,14.47,273300.0,14.48,14.5,14.35,14.47,273300.0
2008-01-24 12:00:00,14.47,14.48,14.35,14.35,138100.0,14.47,14.48,14.35,14.35,138100.0
2008-01-24 12:30:00,14.35,14.4,14.3,14.4,171100.0,14.35,14.4,14.3,14.4,171100.0
2008-01-24 13:00:00,14.39,14.41,14.3,14.4,188600.0,14.39,14.41,14.3,14.4,188600.0
2008-01-24 13:30:00,14.4,14.58,14.39,14.57,289000.0,14.4,14.58,14.39,14.57,289000.0
2008-01-24 14:00:00,14.57,14.67,14.57,14.6,344400.0,14.57,14.67,14.57,14.6,344400.0
2008-01-24 14:30:00,14.6,14.76,14.59,14.75,533900.0,14.6,14.76,14.59,14.75,533900.0
2008-01-24 15:00:00,14.75,14.81,14.72,14.79,483100.0,14.75,14.81,14.72,14.79,483100.0
2008-01-24 15:30:00,14.78,14.96,14.78,14.91,1053700.0,14.78,14.96,14.78,14.91,1053700.0
2008-01-25 09:30:00,15.16,15.16,14.78,14.97,308600.0,15.16,15.16,14.78,14.97,308600.0
2008-01-25 10:00:00,14.97,15.04,14.9,14.97,648700.0,14.97,15.04,14.9,14.97,648700.0
2008-01-25 10:30:00,14.96,14.97,14.86,14.91,282000.0,14.96,14.97,14.86,14.91,282000.0
2008-01-25 11:00:00,14.91,14.94,14.82,14.89,192900.0,14.91,14.94,14.82,14.89,192900.0
2008-01-25 11:30:00,14.88,14.95,14.87,14.95,131500.0,14.88,14.95,14.87,14.95,131500.0
2008-01-25 12:00:00,14.95,14.95,14.93,14.93,134300.0,14.95,14.95,14.93,14.93,134300.0
2008-01-25 12:30:00,14.93,14.93,14.85,14.86,276200.0,14.93,14.93,14.85,14.86,276200.0
2008-01-25 13:00:00,14.86,14.9,14.8,14.81,184700.0,14.86,14.9,14.8,14.81,184700.0
2008-01-25 13:30:00,14.81,14.81,14.7,14.77,303200.0,14.81,14.81,14.7,14.77,303200.0
2008-01-25 14:00:00,14.76,14.82,14.75,14.75,158900.0,14.76,14.82,14.75,14.75,158900.0
2008-01-25 14:30:00,14.76,14.78,14.73,14.74,266800.0,14.76,14.78,14.73,14.74,266800.0
2008-01-25 15:00:00,14.74,14.8,14.69,14.73,365400.0,14.74,14.8,14.69,14.73,365400.0
2008-01-25 15:30:00,14.73,14.76,14.63,14.64,464500.0,14.73,14.76,14.63,14.64,464500.0
2008-01-28 09:30:00,14.7,14.76,14.58,14.62,209000.0,14.7,14.76,14.58,14.62,209000.0
2008-01-28 10:00:00,14.62,14.62,14.48,14.55,265400.0,14.62,14.62,14.48,14.55,265400.0
2008-01-28 10:30:00,14.55,14.57,14.49,14.52,266200.0,14.55,14.57,14.49,14.52,266200.0
2008-01-28 11:00:00,14.52,14.55,14.5,14.51,183200.0,14.52,14.55,14.5,14.51,183200.0
2008-01-28 11:30:00,14.51,14.56,14.48,14.5,143100.0,14.51,14.56,14.48,14.5,143100.0
2008-01-28 12:00:00,14.5,14.51,14.45,14.48,85900.0,14.5,14.51,14.45,14.48,85900.0
2008-01-28 12:30:00,14.48,14.5,14.45,14.49,144200.0,14.48,14.5,14.45,14.49,144200.0
2008-01-28 13:00:00,14.49,14.61,14.49,14.57,210700.0,14.49,14.61,14.49,14.57,210700.0
2008-01-28 13:30:00,14.57,14.6,14.49,14.5,251500.0,14.57,14.6,14.49,14.5,251500.0
2008-01-28 14:00:00,14.5,14.55,14.5,14.54,393500.0,14.5,14.55,14.5,14.54,393500.0
2008-01-28 14:30:00,14.55,14.59,14.54,14.57,252200.0,14.55,14.59,14.54,14.57,252200.0
2008-01-28 15:00:00,14.56,14.59,14.43,14.48,398300.0,14.56,14.59,14.43,14.48,398300.0
2008-01-28 15:30:00,14.47,14.64,14.47,14.64,504000.0,14.47,14.64,14.47,14.64,504000.0
2008-01-29 09:30:00,14.77,14.79,14.52,14.52,154000.0,14.77,14.79,14.52,14.52,154000.0
2008-01-29 10:00:00,14.53,14.82,14.47,14.72,189700.0,14.53,14.82,14.47,14.72,189700.0
2008-01-29 10:30:00,14.73,14.75,14.65,14.65,104200.0,14.73,14.75,14.65,14.65,104200.0
2008-01-29 11:00:00,14.66,14.67,14.61,14.64,125400.0,14.66,14.67,14.61,14.64,125400.0
2008-01-29 11:30:00,14.65,14.66,14.62,14.65,223000.0,14.65,14.66,14.62,14.65,223000.0
2008-01-29 12:00:00,14.65,14.68,14.61,14.62,95600.0,14.65,14.68,14.61,14.62,95600.0
2008-01-29 12:30:00,14.63,14.7,14.62,14.64,89400.0,14.63,14.7,14.62,14.64,89400.0
2008-01-29 13:00:00,14.64,14.67,14.62,14.64,93900.0,14.64,14.67,14.62,14.64,93900.0
2008-01-29 13:30:00,14.65,14.68,14.64,14.65,117400.0,14.65,14.68,14.64,14.65,117400.0
2008-01-29 14:00:00,14.66,14.77,14.65,14.75,173600.0,14.66,14.77,14.65,14.75,173600.0
2008-01-29 14:30:00,14.76,14.83,14.75,14.81,190900.0,14.76,14.83,14.75,14.81,190900.0
2008-01-29 15:00:00,14.81,14.9,14.8,14.87,252500.0,14.81,14.9,14.8,14.87,252500.0
2008-01-29 15:30:00,14.88,14.94,14.83,14.93,610100.0,14.88,14.94,14.83,14.93,610100.0
2008-01-30 09:30:00,14.93,15.0,14.69,14.98,427000.0,14.93,15.0,14.69,14.98,427000.0
2008-01-30 10:00:00,14.98,15.01,14.97,15.0,204700.0,14.98,15.01,14.97,15.0,204700.0
2008-01-30 10:30:00,14.99,15.01,14.98,14.99,202000.0,14.99,15.01,14.98,14.99,202000.0
2008-01-30 11:00:00,14.99,15.0,14.9,14.96,340500.0,14.99,15.0,14.9,14.96,340500.0
2008-01-30 11:30:00,14.96,15.06,14.96,15.06,542700.0,14.96,15.06,14.96,15.06,542700.0
2008-01-30 12:00:00,15.06,15.06,15.02,15.02,57100.0,15.06,15.06,15.02,15.02,57100.0
2008-01-30 12:30:00,15.03,15.05,15.02,15.03,119500.0,15.03,15.05,15.02,15.03,119500.0
2008-01-30 13:00:00,15.03,15.04,15.02,15.03,117000.0,15.03,15.04,15.02,15.03,117000.0
2008-01-30 13:30:00,15.03,15.08,15.01,15.02,144200.0,15.03,15.08,15.01,15.02,144200.0
2008-01-30 14:00:00,15.02,15.28,15.01,15.2,411500.0,15.02,15.28,15.01,15.2,411500.0
2008-01-30 14:30:00,15.2,15.32,15.11,15.32,449300.0,15.2,15.32,15.11,15.32,449300.0
2008-01-30 15:00:00,15.32,15.33,15.24,15.29,399100.0,15.32,15.33,15.24,15.29,399100.0
2008-01-30 15:30:00,15.29,15.3,15.11,15.13,590300.0,15.29,15.3,15.11,15.13,590300.0
2008-01-31 09:30:00,10.88,11.19,10.75,10.93,7081800.0,10.88,11.19,10.75,10.93,7081800.0
2008-01-31 10:00:00,10.93,11.08,10.82,10.91,4067900.0,10.93,11.08,10.82,10.91,4067900.0
2008-01-31 10:30:00,10.92,10.92,10.5,10.52,3465400.0,10.92,10.92,10.5,10.52,3465400.0
2008-01-31 11:00:00,10.52,10.56,10.26,10.49,4987500.0,10.52,10.56,10.26,10.49,4987500.0
2008-01-31 11:30:00,10.48,10.61,10.44,10.5,2477900.0,10.48,10.61,10.44,10.5,2477900.0
2008-01-31 12:00:00,10.5,10.6,10.46,10.5,2303800.0,10.5,10.6,10.46,10.5,2303800.0
2008-01-31 12:30:00,10.5,10.54,10.43,10.49,1697700.0,10.5,10.54,10.43,10.49,1697700.0
2008-01-31 13:00:00,10.49,10.5,10.42,10.43,1894100.0,10.49,10.5,10.42,10.43,1894100.0
2008-01-31 13:30:00,10.42,10.46,10.27,10.28,1818200.0,10.42,10.46,10.27,10.28,1818200.0
2008-01-31 14:00:00,10.27,10.27,10.04,10.04,3501600.0,10.27,10.27,10.04,10.04,3501600.0
2008-01-31 14:30:00,10.04,10.23,9.97,10.23,2282800.0,10.04,10.23,9.97,10.23,2282800.0
2008-01-31 15:00:00,10.23,10.23,10.0,10.06,3007000.0,10.23,10.23,10.0,10.06,3007000.0
2008-01-31 15:30:00,10.07,10.15,9.89,10.14,5387100.0,10.07,10.15,9.89,10.14,5387100.0
2008-02-01 09:30:00,10.13,10.47,10.11,10.47,2467000.0,10.13,10.47,10.11,10.47,2467000.0
2008-02-01 10:00:00,10.46,10.5,10.26,10.3,1529500.0,10.46,10.5,10.26,10.3,1529500.0
2008-02-01 10:30:00,10.3,10.31,10.18,10.22,2611600.0,10.3,10.31,10.18,10.22,2611600.0
2008-02-01 11:00:00,10.21,10.28,10.2,10.26,1108500.0,10.21,10.28,10.2,10.26,1108500.0
2008-02-01 11:30:00,10.26,10.31,10.26,10.26,1333300.0,10.26,10.31,10.26,10.26,1333300.0
2008-02-01 12:00:00,10.26,10.35,10.25,10.32,1118100.0,10.26,10.35,10.25,10.32,1118100.0
2008-02-01 12:30:00,10.32,10.4,10.3,10.37,1321400.0,10.32,10.4,10.3,10.37,1321400.0
2008-02-01 13:00:00,10.36,10.5,10.36,10.47,1708400.0,10.36,10.5,10.36,10.47,1708400.0
2008-02-01 13:30:00,10.47,10.53,10.4,10.42,1932800.0,10.47,10.53,10.4,10.42,1932800.0
2008-02-01 14:00:00,10.41,10.47,10.39,10.46,1652500.0,10.41,10.47,10.39,10.46,1652500.0
2008-02-01 14:30:00,10.46,10.55,10.45,10.49,2360600.0,10.46,10.55,10.45,10.49,2360600.0
2008-02-01 15:00:00,10.49,10.6,10.49,10.58,1855500.0,10.49,10.6,10.49,10.58,1855500.0
2008-02-01 15:30:00,10.58,10.64,10.54,10.61,2512600.0,10.58,10.64,10.54,10.61,2512600.0
2008-02-04 09:30:00,10.62,10.94,10.62,10.92,1503200.0,10.62,10.94,10.62,10.92,1503200.0
2008-02-04 10:00:00,10.92,10.96,10.88,10.96,1320100.0,10.92,10.96,10.88,10.96,1320100.0
2008-02-04 10:30:00,10.96,11.03,10.92,10.92,1386500.0,10.96,11.03,10.92,10.92,1386500.0
2008-02-04 11:00:00,10.92,10.95,10.8,10.91,1024800.0,10.92,10.95,10.8,10.91,1024800.0
2008-02-04 11:30:00,10.91,10.99,10.9,10.95,390500.0,10.91,10.99,10.9,10.95,390500.0
2008-02-04 12:00:00,10.95,10.98,10.92,10.92,447700.0,10.95,10.98,10.92,10.92,447700.0
2008-02-04 12:30:00,10.92,10.98,10.92,10.94,637200.0,10.92,10.98,10.92,10.94,637200.0
2008-02-04 13:00:00,10.93,10.96,10.91,10.95,659600.0,10.93,10.96,10.91,10.95,659600.0
2008-02-04 13:30:00,10.95,11.0,10.93,10.98,748200.0,10.95,11.0,10.93,10.98,748200.0
2008-02-04 14:00:00,10.97,10.98,10.94,10.98,620900.0,10.97,10.98,10.94,10.98,620900.0
2008-02-04 14:30:00,10.98,11.0,10.91,10.95,839000.0,10.98,11.0,10.91,10.95,839000.0
2008-02-04 15:00:00,10.95,10.95,10.9,10.93,640700.0,10.95,10.95,10.9,10.93,640700.0
2008-02-04 15:30:00,10.92,10.97,10.86,10.91,1939600.0,10.92,10.97,10.86,10.91,1939600.0
2008-02-05 09:30:00,10.57,10.8,10.57,10.76,694400.0,10.57,10.8,10.57,10.76,694400.0
2008-02-05 10:00:00,10.77,10.87,10.75,10.77,590700.0,10.77,10.87,10.75,10.77,590700.0
2008-02-05 10:30:00,10.77,10.81,10.73,10.76,509400.0,10.77,10.81,10.73,10.76,509400.0
2008-02-05 11:00:00,10.76,10.83,10.75,10.83,538400.0,10.76,10.83,10.75,10.83,538400.0
2008-02-05 11:30:00,10.83,10.95,10.83,10.95,686800.0,10.83,10.95,10.83,10.95,686800.0
2008-02-05 12:00:00,10.95,10.97,10.92,10.93,729400.0,10.95,10.97,10.92,10.93,729400.0
2008-02-05 12:30:00,10.93,10.97,10.9,10.93,409800.0,10.93,10.97,10.9,10.93,409800.0
2008-02-05 13:00:00,10.92,10.95,10.84,10.86,370700.0,10.92,10.95,10.84,10.86,370700.0
2008-02-05 13:30:00,10.86,10.89,10.83,10.88,361500.0,10.86,10.89,10.83,10.88,361500.0
2008-02-05 14:00:00,10.88,10.9,10.83,10.89,603300.0,10.88,10.9,10.83,10.89,603300.0
2008-02-05 14:30:00,10.89,10.93,10.86,10.9,1251800.0,10.89,10.93,10.86,10.9,1251800.0
2008-02-05 15:00:00,10.9,10.92,10.87,10.9,665400.0,10.9,10.92,10.87,10.9,665400.0
2008-02-05 15:30:00,10.91,10.94,10.89,10.89,1427300.0,10.91,10.94,10.89,10.89,1427300.0
2008-02-06 09:30:00,10.99,10.99,10.9,10.98,812000.0,10.99,10.99,10.9,10.98,812000.0
2008-02-06 10:00:00,10.97,11.18,10.97,11.1,1053300.0,10.97,11.18,10.97,11.1,1053300.0
2008-02-06 10:30:00,11.1,11.25,11.09,11.11,777500.0,11.1,11.25,11.09,11.11,777500.0
2008-02-06 11:00:00,11.11,11.21,11.1,11.19,676700.0,11.11,11.21,11.1,11.19,676700.0
2008-02-06 11:30:00,11.19,11.26,11.16,11.23,723800.0,11.19,11.26,11.16,11.23,723800.0
2008-02-06 12:00:00,11.23,11.24,11.13,11.16,403600.0,11.23,11.24,11.13,11.16,403600.0
2008-02-06 12:30:00,11.16,11.16,10.99,11.0,795800.0,11.16,11.16,10.99,11.0,795800.0
2008-02-06 13:00:00,10.99,11.02,10.91,10.94,1689500.0,10.99,11.02,10.91,10.94,1689500.0
2008-02-06 13:30:00,10.93,10.94,10.78,10.78,1000500.0,10.93,10.94,10.78,10.78,1000500.0
2008-02-06 14:00:00,10.78,10.82,10.63,10.66,1206100.0,10.78,10.82,10.63,10.66,1206100.0
2008-02-06 14:30:00,10.66,10.68,10.63,10.68,647000.0,10.66,10.68,10.63,10.68,647000.0
2008-02-06 15:00:00,10.67,10.68,10.53,10.6,989100.0,10.67,10.68,10.53,10.6,989100.0
2008-02-06 15:30:00,10.6,10.6,10.53,10.53,1230600.0,10.6,10.6,10.53,10.53,1230600.0
2008-02-07 09:30:00,10.33,10.46,10.27,10.44,1170600.0,10.33,10.46,10.27,10.44,1170600.0
2008-02-07 10:00:00,10.45,10.65,10.44,10.62,746200.0,10.45,10.65,10.44,10.62,746200.0
2008-02-07 10:30:00,10.61,10.64,10.54,10.59,371300.0,10.61,10.64,10.54,10.59,371300.0
2008-02-07 11:00:00,10.59,10.62,10.51,10.54,437100.0,10.59,10.62,10.51,10.54,437100.0
2008-02-07 11:30:00,10.54,10.64,10.52,10.64,639200.0,10.54,10.64,10.52,10.64,639200.0
2008-02-07 12:00:00,10.64,10.74,10.63,10.74,344100.0,10.64,10.74,10.63,10.74,344100.0
2008-02-07 12:30:00,10.73,10.77,10.72,10.76,318700.0,10.73,10.77,10.72,10.76,318700.0
2008-02-07 13:00:00,10.76,10.84,10.72,10.83,376600.0,10.76,10.84,10.72,10.83,376600.0
2008-02-07 13:30:00,10.83,10.87,10.8,10.86,457800.0,10.83,10.87,10.8,10.86,457800.0
2008-02-07 14:00:00,10.85,10.9,10.76,10.78,484100.0,10.85,10.9,10.76,10.78,484100.0
2008-02-07 14:30:00,10.78,10.78,10.66,10.68,732200.0,10.78,10.78,10.66,10.68,732200.0
2008-02-07 15:00:00,10.67,10.69,10.58,10.68,466700.0,10.67,10.69,10.58,10.68,466700.0
2008-02-07 15:30:00,10.68,10.71,10.66,10.7,462800.0,10.68,10.71,10.66,10.7,462800.0
2008-02-08 09:30:00,10.69,10.71,10.51,10.65,439600.0,10.69,10.71,10.51,10.65,439600.0
2008-02-08 10:00:00,10.65,10.68,10.61,10.61,383800.0,10.65,10.68,10.61,10.61,383800.0
2008-02-08 10:30:00,10.61,10.69,10.57,10.65,383800.0,10.61,10.69,10.57,10.65,383800.0
2008-02-08 11:00:00,10.65,10.74,10.64,10.74,387600.0,10.65,10.74,10.64,10.74,387600.0
2008-02-08 11:30:00,10.74,10.79,10.65,10.68,297000.0,10.74,10.79,10.65,10.68,297000.0
2008-02-08 12:00:00,10.68,10.69,10.61,10.67,184300.0,10.68,10.69,10.61,10.67,184300.0
2008-02-08 12:30:00,10.68,10.7,10.64,10.67,244100.0,10.68,10.7,10.64,10.67,244100.0
2008-02-08 13:00:00,10.67,10.67,10.55,10.57,205700.0,10.67,10.67,10.55,10.57,205700.0
2008-02-08 13:30:00,10.57,10.58,10.49,10.51,364100.0,10.57,10.58,10.49,10.51,364100.0
2008-02-08 14:00:00,10.51,10.59,10.49,10.58,376200.0,10.51,10.59,10.49,10.58,376200.0
2008-02-08 14:30:00,10.58,10.59,10.55,10.56,235200.0,10.58,10.59,10.55,10.56,235200.0
2008-02-08 15:00:00,10.56,10.62,10.55,10.59,331500.0,10.56,10.62,10.55,10.59,331500.0
2008-02-08 15:30:00,10.59,10.68,10.58,10.66,530300.0,10.59,10.68,10.58,10.66,530300.0
2008-02-11 09:30:00,10.67,10.76,10.56,10.63,467200.0,10.67,10.76,10.56,10.63,467200.0
2008-02-11 10:00:00,10.63,10.64,10.51,10.53,402800.0,10.63,10.64,10.51,10.53,402800.0
2008-02-11 10:30:00,10.53,10.58,10.52,10.57,297600.0,10.53,10.58,10.52,10.57,297600.0
2008-02-11 11:00:00,10.56,10.63,10.56,10.56,197800.0,10.56,10.63,10.56,10.56,197800.0
2008-02-11 11:30:00,10.56,10.61,10.54,10.59,241900.0,10.56,10.61,10.54,10.59,241900.0
2008-02-11 12:00:00,10.6,10.67,10.59,10.65,275500.0,10.6,10.67,10.59,10.65,275500.0
2008-02-11 12:30:00,10.65,10.69,10.63,10.67,249700.0,10.65,10.69,10.63,10.67,249700.0
2008-02-11 13:00:00,10.67,10.69,10.64,10.67,209300.0,10.67,10.69,10.64,10.67,209300.0
2008-02-11 13:30:00,10.67,10.72,10.67,10.71,169600.0,10.67,10.72,10.67,10.71,169600.0
2008-02-11 14:00:00,10.7,10.73,10.69,10.69,277500.0,10.7,10.73,10.69,10.69,277500.0
2008-02-11 14:30:00,10.69,10.74,10.69,10.71,265200.0,10.69,10.74,10.69,10.71,265200.0
2008-02-11 15:00:00,10.71,10.77,10.68,10.75,399400.0,10.71,10.77,10.68,10.75,399400.0
2008-02-11 15:30:00,10.76,10.76,10.69,10.71,441800.0,10.76,10.76,10.69,10.71,441800.0
2008-02-12 09:30:00,10.8,10.82,10.7,10.8,320000.0,10.8,10.82,10.7,10.8,320000.0
2008-02-12 10:00:00,10.8,10.93,10.8,10.88,316600.0,10.8,10.93,10.8,10.88,316600.0
2008-02-12 10:30:00,10.87,10.93,10.86,10.93,385500.0,10.87,10.93,10.86,10.93,385500.0
2008-02-12 11:00:00,10.93,10.93,10.89,10.9,298600.0,10.93,10.93,10.89,10.9,298600.0
2008-02-12 11:30:00,10.9,10.92,10.85,10.87,287800.0,10.9,10.92,10.85,10.87,287800.0
2008-02-12 12:00:00,10.87,10.9,10.84,10.85,318500.0,10.87,10.9,10.84,10.85,318500.0
2008-02-12 12:30:00,10.85,10.92,10.82,10.92,228400.0,10.85,10.92,10.82,10.92,228400.0
2008-02-12 13:00:00,10.92,10.94,10.87,10.88,237900.0,10.92,10.94,10.87,10.88,237900.0
2008-02-12 13:30:00,10.88,10.88,10.83,10.86,219400.0,10.88,10.88,10.83,10.86,219400.0
2008-02-12 14:00:00,10.86,10.89,10.84,10.88,287900.0,10.86,10.89,10.84,10.88,287900.0
2008-02-12 14:30:00,10.88,10.91,10.87,10.88,433900.0,10.88,10.91,10.87,10.88,433900.0
2008-02-12 15:00:00,10.88,10.88,10.81,10.82,476700.0,10.88,10.88,10.81,10.82,476700.0
2008-02-12 15:30:00,10.83,10.86,10.78,10.83,743300.0,10.83,10.86,10.78,10.83,743300.0
2008-02-13 09:30:00,10.93,11.15,10.91,11.05,979900.0,10.93,11.15,10.91,11.05,979900.0
2008-02-13 10:00:00,11.04,11.2,11.02,11.19,604300.0,11.04,11.2,11.02,11.19,604300.0
2008-02-13 10:30:00,11.18,11.24,11.16,11.21,491800.0,11.18,11.24,11.16,11.21,491800.0
2008-02-13 11:00:00,11.21,11.23,11.19,11.22,335400.0,11.21,11.23,11.19,11.22,335400.0
2008-02-13 11:30:00,11.22,11.37,11.21,11.31,533000.0,11.22,11.37,11.21,11.31,533000.0
2008-02-13 12:00:00,11.31,11.36,11.26,11.26,453700.0,11.31,11.36,11.26,11.26,453700.0
2008-02-13 12:30:00,11.26,11.32,11.26,11.31,242600.0,11.26,11.32,11.26,11.31,242600.0
2008-02-13 13:00:00,11.3,11.35,11.27,11.31,487600.0,11.3,11.35,11.27,11.31,487600.0
2008-02-13 13:30:00,11.31,11.4,11.29,11.35,638600.0,11.31,11.4,11.29,11.35,638600.0
2008-02-13 14:00:00,11.36,11.37,11.34,11.36,261800.0,11.36,11.37,11.34,11.36,261800.0
2008-02-13 14:30:00,11.35,11.41,11.34,11.41,403200.0,11.35,11.41,11.34,11.41,403200.0
2008-02-13 15:00:00,11.41,11.49,11.36,11.42,717500.0,11.41,11.49,11.36,11.42,717500.0
2008-02-13 15:30:00,11.41,11.43,11.38,11.43,919200.0,11.41,11.43,11.38,11.43,919200.0
2008-02-14 09:30:00,11.45,11.46,11.26,11.31,369800.0,11.45,11.46,11.26,11.31,369800.0
2008-02-14 10:00:00,11.31,11.38,11.27,11.27,450200.0,11.31,11.38,11.27,11.27,450200.0
2008-02-14 10:30:00,11.28,11.29,11.14,11.16,732600.0,11.28,11.29,11.14,11.16,732600.0
2008-02-14 11:00:00,11.17,11.19,11.08,11.1,637100.0,11.17,11.19,11.08,11.1,637100.0
2008-02-14 11:30:00,11.1,11.15,11.08,11.14,590100.0,11.1,11.15,11.08,11.14,590100.0
2008-02-14 12:00:00,11.15,11.24,11.13,11.23,294000.0,11.15,11.24,11.13,11.23,294000.0
2008-02-14 12:30:00,11.23,11.24,11.19,11.19,284900.0,11.23,11.24,11.19,11.19,284900.0
2008-02-14 13:00:00,11.19,11.19,11.03,11.09,340200.0,11.19,11.19,11.03,11.09,340200.0
2008-02-14 13:30:00,11.08,11.11,11.05,11.1,333700.0,11.08,11.11,11.05,11.1,333700.0
2008-02-14 14:00:00,11.11,11.11,11.0,11.01,433000.0,11.11,11.11,11.0,11.01,433000.0
2008-02-14 14:30:00,11.0,11.02,10.98,11.0,519900.0,11.0,11.02,10.98,11.0,519900.0
2008-02-14 15:00:00,11.0,11.05,10.99,11.0,644400.0,11.0,11.05,10.99,11.0,644400.0
2008-02-14 15:30:00,11.0,11.02,10.94,10.95,1219900.0,11.0,11.02,10.94,10.95,1219900.0
2008-02-15 09:30:00,10.98,10.98,10.77,10.8,514300.0,10.98,10.98,10.77,10.8,514300.0
2008-02-15 10:00:00,10.81,10.89,10.79,10.89,349800.0,10.81,10.89,10.79,10.89,349800.0
2008-02-15 10:30:00,10.88,10.93,10.82,10.85,273900.0,10.88,10.93,10.82,10.85,273900.0
2008-02-15 11:00:00,10.85,10.92,10.84,10.89,210500.0,10.85,10.92,10.84,10.89,210500.0
2008-02-15 11:30:00,10.89,10.91,10.85,10.87,155900.0,10.89,10.91,10.85,10.87,155900.0
2008-02-15 12:00:00,10.87,10.91,10.85,10.85,273200.0,10.87,10.91,10.85,10.85,273200.0
2008-02-15 12:30:00,10.85,10.87,10.82,10.84,271200.0,10.85,10.87,10.82,10.84,271200.0
2008-02-15 13:00:00,10.84,10.86,10.82,10.85,190900.0,10.84,10.86,10.82,10.85,190900.0
2008-02-15 13:30:00,10.86,10.92,10.85,10.9,226500.0,10.86,10.92,10.85,10.9,226500.0
2008-02-15 14:00:00,10.91,10.92,10.89,10.91,193100.0,10.91,10.92,10.89,10.91,193100.0
2008-02-15 14:30:00,10.91,10.93,10.9,10.91,170200.0,10.91,10.93,10.9,10.91,170200.0
2008-02-15 15:00:00,10.91,10.94,10.9,10.93,357000.0,10.91,10.94,10.9,10.93,357000.0
2008-02-15 15:30:00,10.93,10.95,10.92,10.95,472400.0,10.93,10.95,10.92,10.95,472400.0
2008-02-19 09:30:00,11.22,11.33,10.98,11.06,429800.0,11.22,11.33,10.98,11.06,429800.0
2008-02-19 10:00:00,11.07,11.1,10.99,11.04,285000.0,11.07,11.1,10.99,11.04,285000.0
2008-02-19 10:30:00,11.03,11.04,10.98,11.0,415100.0,11.03,11.04,10.98,11.0,415100.0
2008-02-19 11:00:00,11.01,11.01,10.95,10.96,227300.0,11.01,11.01,10.95,10.96,227300.0
2008-02-19 11:30:00,10.96,11.05,10.96,11.03,436300.0,10.96,11.05,10.96,11.03,436300.0
2008-02-19 12:00:00,11.04,11.06,11.01,11.05,196500.0,11.04,11.06,11.01,11.05,196500.0
2008-02-19 12:30:00,11.04,11.04,11.0,11.0,153300.0,11.04,11.04,11.0,11.0,153300.0
2008-02-19 13:00:00,11.01,11.08,11.01,11.07,210700.0,11.01,11.08,11.01,11.07,210700.0
2008-02-19 13:30:00,11.07,11.07,11.0,11.0,229100.0,11.07,11.07,11.0,11.0,229100.0
2008-02-19 14:00:00,11.01,11.06,11.0,11.02,319200.0,11.01,11.06,11.0,11.02,319200.0
2008-02-19 14:30:00,11.01,11.02,10.89,10.89,460800.0,11.01,11.02,10.89,10.89,460800.0
2008-02-19 15:00:00,10.89,10.9,10.83,10.87,941600.0,10.89,10.9,10.83,10.87,941600.0
2008-02-19 15:30:00,10.86,10.93,10.86,10.88,871600.0,10.86,10.93,10.86,10.88,871600.0
2008-02-20 09:30:00,10.85,10.87,10.81,10.82,237700.0,10.85,10.87,10.81,10.82,237700.0
2008-02-20 10:00:00,10.82,10.85,10.75,10.82,280500.0,10.82,10.85,10.75,10.82,280500.0
2008-02-20 10:30:00,10.81,10.84,10.78,10.8,222700.0,10.81,10.84,10.78,10.8,222700.0
2008-02-20 11:00:00,10.79,10.82,10.78,10.82,167700.0,10.79,10.82,10.78,10.82,167700.0
2008-02-20 11:30:00,10.82,10.82,10.75,10.76,166000.0,10.82,10.82,10.75,10.76,166000.0
2008-02-20 12:00:00,10.75,10.87,10.75,10.83,538800.0,10.75,10.87,10.75,10.83,538800.0
2008-02-20 12:30:00,10.83,10.83,10.79,10.79,206400.0,10.83,10.83,10.79,10.79,206400.0
2008-02-20 13:00:00,10.79,10.85,10.74,10.74,279100.0,10.79,10.85,10.74,10.74,279100.0
2008-02-20 13:30:00,10.75,10.85,10.74,10.84,324000.0,10.75,10.85,10.74,10.84,324000.0
2008-02-20 14:00:00,10.83,10.88,10.78,10.82,380000.0,10.83,10.88,10.78,10.82,380000.0
2008-02-20 14:30:00,10.82,10.85,10.77,10.83,359500.0,10.82,10.85,10.77,10.83,359500.0
2008-02-20 15:00:00,10.83,10.88,10.83,10.86,340200.0,10.83,10.88,10.83,10.86,340200.0
2008-02-20 15:30:00,10.86,10.89,10.85,10.89,620800.0,10.86,10.89,10.85,10.89,620800.0
2008-02-21 09:30:00,11.11,11.52,11.11,11.45,946600.0,11.11,11.52,11.11,11.45,946600.0
2008-02-21 10:00:00,11.45,11.52,11.38,11.42,764900.0,11.45,11.52,11.38,11.42,764900.0
2008-02-21 10:30:00,11.42,11.43,11.36,11.4,320000.0,11.42,11.43,11.36,11.4,320000.0
2008-02-21 11:00:00,11.41,11.55,11.37,11.47,676800.0,11.41,11.55,11.37,11.47,676800.0
2008-02-21 11:30:00,11.47,11.49,11.42,11.43,271000.0,11.47,11.49,11.42,11.43,271000.0
2008-02-21 12:00:00,11.43,11.44,11.36,11.39,283500.0,11.43,11.44,11.36,11.39,283500.0
2008-02-21 12:30:00,11.39,11.44,11.38,11.44,358800.0,11.39,11.44,11.38,11.44,358800.0
2008-02-21 13:00:00,11.44,11.44,11.34,11.38,483500.0,11.44,11.44,11.34,11.38,483500.0
2008-02-21 13:30:00,11.38,11.38,11.36,11.36,202300.0,11.38,11.38,11.36,11.36,202300.0
2008-02-21 14:00:00,11.36,11.41,11.36,11.4,290400.0,11.36,11.41,11.36,11.4,290400.0
2008-02-21 14:30:00,11.4,11.41,11.33,11.36,362300.0,11.4,11.41,11.33,11.36,362300.0
2008-02-21 15:00:00,11.37,11.37,11.32,11.32,406000.0,11.37,11.37,11.32,11.32,406000.0
2008-02-21 15:30:00,11.33,11.33,11.25,11.26,993700.0,11.33,11.33,11.25,11.26,993700.0
2008-02-22 09:30:00,11.29,11.32,11.1,11.12,271000.0,11.29,11.32,11.1,11.12,271000.0
2008-02-22 10:00:00,11.12,11.13,11.02,11.03,275100.0,11.12,11.13,11.02,11.03,275100.0
2008-02-22 10:30:00,11.04,11.04,10.94,10.95,274300.0,11.04,11.04,10.94,10.95,274300.0
2008-02-22 11:00:00,10.95,10.98,10.87,10.92,294200.0,10.95,10.98,10.87,10.92,294200.0
2008-02-22 11:30:00,10.92,10.94,10.87,10.89,138500.0,10.92,10.94,10.87,10.89,138500.0
2008-02-22 12:00:00,10.89,10.89,10.78,10.81,173200.0,10.89,10.89,10.78,10.81,173200.0
2008-02-22 12:30:00,10.81,10.84,10.79,10.81,226900.0,10.81,10.84,10.79,10.81,226900.0
2008-02-22 13:00:00,10.81,10.85,10.78,10.8,243000.0,10.81,10.85,10.78,10.8,243000.0
2008-02-22 13:30:00,10.8,10.84,10.77,10.84,190100.0,10.8,10.84,10.77,10.84,190100.0
2008-02-22 14:00:00,10.83,10.84,10.79,10.83,294400.0,10.83,10.84,10.79,10.83,294400.0
2008-02-22 14:30:00,10.83,10.89,10.81,10.88,222200.0,10.83,10.89,10.81,10.88,222200.0
2008-02-22 15:00:00,10.88,10.88,10.82,10.84,421300.0,10.88,10.88,10.82,10.84,421300.0
2008-02-22 15:30:00,10.85,11.02,10.84,11.02,931200.0,10.85,11.02,10.84,11.02,931200.0
2008-02-25 09:30:00,10.97,11.02,10.9,10.95,190700.0,10.97,11.02,10.9,10.95,190700.0
2008-02-25 10:00:00,10.96,11.09,10.93,11.09,411200.0,10.96,11.09,10.93,11.09,411200.0
2008-02-25 10:30:00,11.08,11.1,11.04,11.05,244000.0,11.08,11.1,11.04,11.05,244000.0
2008-02-25 11:00:00,11.05,11.07,11.03,11.05,170600.0,11.05,11.07,11.03,11.05,170600.0
2008-02-25 11:30:00,11.05,11.06,10.9,10.92,449300.0,11.05,11.06,10.9,10.92,449300.0
2008-02-25 12:00:00,10.91,10.91,10.84,10.88,259300.0,10.91,10.91,10.84,10.88,259300.0
2008-02-25 12:30:00,10.88,10.91,10.84,10.89,171800.0,10.88,10.91,10.84,10.89,171800.0
2008-02-25 13:00:00,10.89,10.9,10.83,10.84,264500.0,10.89,10.9,10.83,10.84,264500.0
2008-02-25 13:30:00,10.84,10.94,10.82,10.94,159500.0,10.84,10.94,10.82,10.94,159500.0
2008-02-25 14:00:00,10.93,11.07,10.93,11.06,270500.0,10.93,11.07,10.93,11.06,270500.0
2008-02-25 14:30:00,11.05,11.12,10.96,11.03,302100.0,11.05,11.12,10.96,11.03,302100.0
2008-02-25 15:00:00,11.03,11.09,11.02,11.08,247300.0,11.03,11.09,11.02,11.08,247300.0
2008-02-25 15:30:00,11.07,11.08,11.04,11.04,524300.0,11.07,11.08,11.04,11.04,524300.0
2008-02-26 09:30:00,11.05,11.14,10.98,11.12,165800.0,11.05,11.14,10.98,11.12,165800.0
2008-02-26 10:00:00,11.12,11.14,11.08,11.09,166100.0,11.12,11.14,11.08,11.09,166100.0
2008-02-26 10:30:00,11.08,11.18,11.08,11.15,213900.0,11.08,11.18,11.08,11.15,213900.0
2008-02-26 11:00:00,11.15,11.16,11.1,11.11,148500.0,11.15,11.16,11.1,11.11,148500.0
2008-02-26 11:30:00,11.1,11.16,11.1,11.16,157800.0,11.1,11.16,11.1,11.16,157800.0
2008-02-26 12:00:00,11.16,11.26,11.15,11.26,319800.0,11.16,11.26,11.15,11.26,319800.0
2008-02-26 12:30:00,11.26,11.28,11.22,11.28,221900.0,11.26,11.28,11.22,11.28,221900.0
2008-02-26 13:00:00,11.29,11.33,11.25,11.26,223600.0,11.29,11.33,11.25,11.26,223600.0
2008-02-26 13:30:00,11.26,11.26,11.24,11.24,177600.0,11.26,11.26,11.24,11.24,177600.0
2008-02-26 14:00:00,11.24,11.29,11.22,11.23,676000.0,11.24,11.29,11.22,11.23,676000.0
2008-02-26 14:30:00,11.23,11.25,11.21,11.23,1000500.0,11.23,11.25,11.21,11.23,1000500.0
2008-02-26 15:00:00,11.22,11.23,11.12,11.16,441900.0,11.22,11.23,11.12,11.16,441900.0
2008-02-26 15:30:00,11.16,11.18,11.08,11.12,619400.0,11.16,11.18,11.08,11.12,619400.0
2008-02-27 09:30:00,11.11,11.23,11.01,11.16,562000.0,11.11,11.23,11.01,11.16,562000.0
2008-02-27 10:00:00,11.15,11.15,11.12,11.12,253800.0,11.15,11.15,11.12,11.12,253800.0
2008-02-27 10:30:00,11.12,11.24,11.11,11.22,381900.0,11.12,11.24,11.11,11.22,381900.0
2008-02-27 11:00:00,11.23,11.25,11.21,11.21,212600.0,11.23,11.25,11.21,11.21,212600.0
2008-02-27 11:30:00,11.22,11.31,11.21,11.31,176400.0,11.22,11.31,11.21,11.31,176400.0
2008-02-27 12:00:00,11.3,11.31,11.26,11.26,209500.0,11.3,11.31,11.26,11.26,209500.0
2008-02-27 12:30:00,11.26,11.28,11.25,11.28,190800.0,11.26,11.28,11.25,11.28,190800.0
2008-02-27 13:00:00,11.27,11.28,11.24,11.25,237900.0,11.27,11.28,11.24,11.25,237900.0
2008-02-27 13:30:00,11.25,11.25,11.19,11.2,233100.0,11.25,11.25,11.19,11.2,233100.0
2008-02-27 14:00:00,11.19,11.19,11.12,11.12,250100.0,11.19,11.19,11.12,11.12,250100.0
2008-02-27 14:30:00,11.12,11.23,11.12,11.23,262200.0,11.12,11.23,11.12,11.23,262200.0
2008-02-27 15:00:00,11.23,11.26,11.19,11.25,259600.0,11.23,11.26,11.19,11.25,259600.0
2008-02-27 15:30:00,11.25,11.25,11.19,11.19,334100.0,11.25,11.25,11.19,11.19,334100.0
2008-02-28 09:30:00,11.06,11.15,11.02,11.03,157100.0,11.06,11.15,11.02,11.03,157100.0
2008-02-28 10:00:00,11.03,11.12,11.03,11.12,143400.0,11.03,11.12,11.03,11.12,143400.0
2008-02-28 10:30:00,11.11,11.14,11.1,11.11,252100.0,11.11,11.14,11.1,11.11,252100.0
2008-02-28 11:00:00,11.11,11.12,11.06,11.06,409900.0,11.11,11.12,11.06,11.06,409900.0
2008-02-28 11:30:00,11.06,11.08,11.0,11.02,327100.0,11.06,11.08,11.0,11.02,327100.0
2008-02-28 12:00:00,11.03,11.07,11.02,11.06,441500.0,11.03,11.07,11.02,11.06,441500.0
2008-02-28 12:30:00,11.06,11.12,11.03,11.06,463500.0,11.06,11.12,11.03,11.06,463500.0
2008-02-28 13:00:00,11.06,11.08,11.03,11.03,124200.0,11.06,11.08,11.03,11.03,124200.0
2008-02-28 13:30:00,11.03,11.04,10.99,11.02,253200.0,11.03,11.04,10.99,11.02,253200.0
2008-02-28 14:00:00,11.03,11.11,11.01,11.08,261700.0,11.03,11.11,11.01,11.08,261700.0
2008-02-28 14:30:00,11.08,11.1,11.03,11.07,199400.0,11.08,11.1,11.03,11.07,199400.0
2008-02-28 15:00:00,11.07,11.07,11.01,11.01,222300.0,11.07,11.07,11.01,11.01,222300.0
2008-02-28 15:30:00,11.02,11.04,10.98,11.01,507700.0,11.02,11.04,10.98,11.01,507700.0
2008-02-29 09:30:00,10.76,10.85,10.73,10.73,275300.0,10.76,10.85,10.73,10.73,275300.0
2008-02-29 10:00:00,10.73,10.74,10.64,10.73,391600.0,10.73,10.74,10.64,10.73,391600.0
2008-02-29 10:30:00,10.72,10.75,10.7,10.74,345400.0,10.72,10.75,10.7,10.74,345400.0
2008-02-29 11:00:00,10.74,10.79,10.73,10.76,265900.0,10.74,10.79,10.73,10.76,265900.0
2008-02-29 11:30:00,10.77,10.78,10.76,10.77,152000.0,10.77,10.78,10.76,10.77,152000.0
2008-02-29 12:00:00,10.76,10.77,10.71,10.74,231900.0,10.76,10.77,10.71,10.74,231900.0
2008-02-29 12:30:00,10.75,10.77,10.73,10.77,131400.0,10.75,10.77,10.73,10.77,131400.0
2008-02-29 13:00:00,10.77,10.82,10.76,10.77,277200.0,10.77,10.82,10.76,10.77,277200.0
2008-02-29 13:30:00,10.77,10.77,10.69,10.69,252000.0,10.77,10.77,10.69,10.69,252000.0
2008-02-29 14:00:00,10.69,10.74,10.69,10.73,397300.0,10.69,10.74,10.69,10.73,397300.0
2008-02-29 14:30:00,10.72,10.75,10.71,10.71,359700.0,10.72,10.75,10.71,10.71,359700.0
2008-02-29 15:00:00,10.71,10.71,10.65,10.7,378600.0,10.71,10.71,10.65,10.7,378600.0
2008-02-29 15:30:00,10.71,10.71,10.62,10.62,857800.0,10.71,10.71,10.62,10.62,857800.0
2008-03-03 09:30:00,10.7,10.77,10.62,10.68,346000.0,10.7,10.77,10.62,10.68,346000.0
2008-03-03 10:00:00,10.68,10.89,10.68,10.89,413200.0,10.68,10.89,10.68,10.89,413200.0
2008-03-03 10:30:00,10.88,10.97,10.88,10.96,507000.0,10.88,10.97,10.88,10.96,507000.0
2008-03-03 11:00:00,10.97,11.17,10.95,11.16,867800.0,10.97,11.17,10.95,11.16,867800.0
2008-03-03 11:30:00,11.17,11.18,11.14,11.16,448200.0,11.17,11.18,11.14,11.16,448200.0
2008-03-03 12:00:00,11.16,11.16,11.07,11.13,331600.0,11.16,11.16,11.07,11.13,331600.0
2008-03-03 12:30:00,11.13,11.16,11.09,11.13,473900.0,11.13,11.16,11.09,11.13,473900.0
2008-03-03 13:00:00,11.13,11.17,11.12,11.16,375200.0,11.13,11.17,11.12,11.16,375200.0
2008-03-03 13:30:00,11.15,11.2,11.14,11.15,424100.0,11.15,11.2,11.14,11.15,424100.0
2008-03-03 14:00:00,11.14,11.15,11.1,11.13,327800.0,11.14,11.15,11.1,11.13,327800.0
2008-03-03 14:30:00,11.13,11.15,11.04,11.05,390600.0,11.13,11.15,11.04,11.05,390600.0
2008-03-03 15:00:00,11.04,11.1,11.04,11.08,408200.0,11.04,11.1,11.04,11.08,408200.0
2008-03-03 15:30:00,11.08,11.12,11.07,11.1,501500.0,11.08,11.12,11.07,11.1,501500.0
2008-03-04 09:30:00,11.04,11.04,10.88,10.94,352200.0,11.04,11.04,10.88,10.94,352200.0
2008-03-04 10:00:00,10.94,10.95,10.86,10.87,352300.0,10.94,10.95,10.86,10.87,352300.0
2008-03-04 10:30:00,10.86,10.87,10.8,10.81,312600.0,10.86,10.87,10.8,10.81,312600.0
2008-03-04 11:00:00,10.81,10.85,10.76,10.85,335500.0,10.81,10.85,10.76,10.85,335500.0
2008-03-04 11:30:00,10.85,10.86,10.83,10.84,304100.0,10.85,10.86,10.83,10.84,304100.0
2008-03-04 12:00:00,10.84,10.88,10.83,10.87,236100.0,10.84,10.88,10.83,10.87,236100.0
2008-03-04 12:30:00,10.87,10.89,10.8,10.81,261700.0,10.87,10.89,10.8,10.81,261700.0
2008-03-04 13:00:00,10.81,10.84,10.76,10.82,230100.0,10.81,10.84,10.76,10.82,230100.0
2008-03-04 13:30:00,10.82,10.83,10.74,10.74,274000.0,10.82,10.83,10.74,10.74,274000.0
2008-03-04 14:00:00,10.75,10.81,10.74,10.79,347000.0,10.75,10.81,10.74,10.79,347000.0
2008-03-04 14:30:00,10.79,10.87,10.77,10.84,278000.0,10.79,10.87,10.77,10.84,278000.0
2008-03-04 15:00:00,10.84,10.97,10.83,10.92,530800.0,10.84,10.97,10.83,10.92,530800.0
2008-03-04 15:30:00,10.93,11.06,10.92,11.06,1178100.0,10.93,11.06,10.92,11.06,1178100.0
2008-03-05 09:30:00,11.1,11.16,11.04,11.09,314100.0,11.1,11.16,11.04,11.09,314100.0
2008-03-05 10:00:00,11.09,11.12,11.06,11.1,545400.0,11.09,11.12,11.06,11.1,545400.0
2008-03-05 10:30:00,11.1,11.11,11.06,11.09,456300.0,11.1,11.11,11.06,11.09,456300.0
2008-03-05 11:00:00,11.08,11.11,11.07,11.09,389000.0,11.08,11.11,11.07,11.09,389000.0
2008-03-05 11:30:00,11.09,11.11,11.07,11.11,252500.0,11.09,11.11,11.07,11.11,252500.0
2008-03-05 12:00:00,11.1,11.15,11.1,11.1,401200.0,11.1,11.15,11.1,11.1,401200.0
2008-03-05 12:30:00,11.11,11.13,11.1,11.12,174500.0,11.11,11.13,11.1,11.12,174500.0
2008-03-05 13:00:00,11.12,11.15,11.08,11.1,270300.0,11.12,11.15,11.08,11.1,270300.0
2008-03-05 13:30:00,11.1,11.1,10.99,11.03,317800.0,11.1,11.1,10.99,11.03,317800.0
2008-03-05 14:00:00,11.02,11.09,11.01,11.07,303000.0,11.02,11.09,11.01,11.07,303000.0
2008-03-05 14:30:00,11.07,11.12,11.06,11.08,357800.0,11.07,11.12,11.06,11.08,357800.0
2008-03-05 15:00:00,11.08,11.09,11.06,11.08,380600.0,11.08,11.09,11.06,11.08,380600.0
2008-03-05 15:30:00,11.08,11.15,11.06,11.14,683300.0,11.08,11.15,11.06,11.14,683300.0
2008-03-06 09:30:00,11.0,11.14,10.98,11.09,215100.0,11.0,11.14,10.98,11.09,215100.0
2008-03-06 10:00:00,11.09,11.09,11.04,11.08,233600.0,11.09,11.09,11.04,11.08,233600.0
2008-03-06 10:30:00,11.07,11.09,10.99,11.0,349300.0,11.07,11.09,10.99,11.0,349300.0
2008-03-06 11:00:00,11.01,11.02,10.92,10.92,318500.0,11.01,11.02,10.92,10.92,318500.0
2008-03-06 11:30:00,10.93,10.95,10.89,10.9,311000.0,10.93,10.95,10.89,10.9,311000.0
2008-03-06 12:00:00,10.9,10.91,10.79,10.82,332500.0,10.9,10.91,10.79,10.82,332500.0
2008-03-06 12:30:00,10.81,10.96,10.8,10.91,471500.0,10.81,10.96,10.8,10.91,471500.0
2008-03-06 13:00:00,10.91,10.91,10.86,10.86,340600.0,10.91,10.91,10.86,10.86,340600.0
2008-03-06 13:30:00,10.86,10.88,10.84,10.85,228900.0,10.86,10.88,10.84,10.85,228900.0
2008-03-06 14:00:00,10.85,10.86,10.76,10.76,249000.0,10.85,10.86,10.76,10.76,249000.0
2008-03-06 14:30:00,10.77,10.8,10.76,10.78,292500.0,10.77,10.8,10.76,10.78,292500.0
2008-03-06 15:00:00,10.78,10.84,10.75,10.83,769200.0,10.78,10.84,10.75,10.83,769200.0
2008-03-06 15:30:00,10.83,10.83,10.67,10.67,1157200.0,10.83,10.83,10.67,10.67,1157200.0
2008-03-07 09:30:00,10.65,10.99,10.64,10.98,486000.0,10.65,10.99,10.64,10.98,486000.0
2008-03-07 10:00:00,10.97,11.01,10.89,10.9,287900.0,10.97,11.01,10.89,10.9,287900.0
2008-03-07 10:30:00,10.9,10.98,10.9,10.9,259200.0,10.9,10.98,10.9,10.9,259200.0
2008-03-07 11:00:00,10.9,10.9,10.87,10.89,235200.0,10.9,10.9,10.87,10.89,235200.0
2008-03-07 11:30:00,10.89,10.89,10.81,10.84,156300.0,10.89,10.89,10.81,10.84,156300.0
2008-03-07 12:00:00,10.84,10.84,10.76,10.76,279800.0,10.84,10.84,10.76,10.76,279800.0
2008-03-07 12:30:00,10.77,10.81,10.72,10.77,243000.0,10.77,10.81,10.72,10.77,243000.0
2008-03-07 13:00:00,10.78,10.78,10.71,10.74,260100.0,10.78,10.78,10.71,10.74,260100.0
2008-03-07 13:30:00,10.74,10.74,10.68,10.69,250300.0,10.74,10.74,10.68,10.69,250300.0
2008-03-07 14:00:00,10.68,10.74,10.64,10.65,340000.0,10.68,10.74,10.64,10.65,340000.0
2008-03-07 14:30:00,10.65,10.8,10.64,10.79,276700.0,10.65,10.8,10.64,10.79,276700.0
2008-03-07 15:00:00,10.79,10.94,10.77,10.85,505400.0,10.79,10.94,10.77,10.85,505400.0
2008-03-07 15:30:00,10.85,10.87,10.78,10.79,774300.0,10.85,10.87,10.78,10.79,774300.0
2008-03-10 09:30:00,10.8,10.83,10.72,10.83,232600.0,10.8,10.83,10.72,10.83,232600.0
2008-03-10 10:00:00,10.83,10.87,10.78,10.78,215600.0,10.83,10.87,10.78,10.78,215600.0
2008-03-10 10:30:00,10.78,10.81,10.78,10.8,190100.0,10.78,10.81,10.78,10.8,190100.0
2008-03-10 11:00:00,10.8,10.81,10.7,10.7,339300.0,10.8,10.81,10.7,10.7,339300.0
2008-03-10 11:30:00,10.7,10.77,10.7,10.77,247700.0,10.7,10.77,10.7,10.77,247700.0
2008-03-10 12:00:00,10.76,10.82,10.75,10.77,279200.0,10.76,10.82,10.75,10.77,279200.0
2008-03-10 12:30:00,10.77,10.8,10.75,10.79,237200.0,10.77,10.8,10.75,10.79,237200.0
2008-03-10 13:00:00,10.79,10.8,10.74,10.75,168400.0,10.79,10.8,10.74,10.75,168400.0
2008-03-10 13:30:00,10.75,10.77,10.73,10.73,275400.0,10.75,10.77,10.73,10.73,275400.0
2008-03-10 14:00:00,10.74,10.77,10.73,10.77,256700.0,10.74,10.77,10.73,10.77,256700.0
2008-03-10 14:30:00,10.76,10.79,10.76,10.78,251200.0,10.76,10.79,10.76,10.78,251200.0
2008-03-10 15:00:00,10.79,10.81,10.77,10.8,490400.0,10.79,10.81,10.77,10.8,490400.0
2008-03-10 15:30:00,10.8,10.8,10.69,10.7,533800.0,10.8,10.8,10.69,10.7,533800.0
2008-03-11 09:30:00,10.73,10.94,10.73,10.78,388800.0,10.73,10.94,10.73,10.78,388800.0
2008-03-11 10:00:00,10.77,10.81,10.67,10.78,498700.0,10.77,10.81,10.67,10.78,498700.0
2008-03-11 10:30:00,10.78,10.79,10.75,10.77,306700.0,10.78,10.79,10.75,10.77,306700.0
2008-03-11 11:00:00,10.77,10.79,10.7,10.71,299300.0,10.77,10.79,10.7,10.71,299300.0
2008-03-11 11:30:00,10.71,10.71,10.57,10.61,351700.0,10.71,10.71,10.57,10.61,351700.0
2008-03-11 12:00:00,10.61,10.61,10.56,10.6,265900.0,10.61,10.61,10.56,10.6,265900.0
2008-03-11 12:30:00,10.6,10.62,10.57,10.61,280600.0,10.6,10.62,10.57,10.61,280600.0
2008-03-11 13:00:00,10.62,10.69,10.58,10.69,324500.0,10.62,10.69,10.58,10.69,324500.0
2008-03-11 13:30:00,10.69,10.69,10.55,10.65,379300.0,10.69,10.69,10.55,10.65,379300.0
2008-03-11 14:00:00,10.66,10.75,10.66,10.74,384200.0,10.66,10.75,10.66,10.74,384200.0
2008-03-11 14:30:00,10.74,10.87,10.74,10.87,488800.0,10.74,10.87,10.74,10.87,488800.0
2008-03-11 15:00:00,10.86,10.97,10.86,10.96,596800.0,10.86,10.97,10.86,10.96,596800.0
2008-03-11 15:30:00,10.96,10.99,10.86,10.93,1051400.0,10.96,10.99,10.86,10.93,1051400.0
2008-03-12 09:30:00,11.03,11.03,10.87,10.9,322800.0,11.03,11.03,10.87,10.9,322800.0
2008-03-12 10:00:00,10.91,10.98,10.9,10.97,207900.0,10.91,10.98,10.9,10.97,207900.0
2008-03-12 10:30:00,10.98,11.1,10.97,11.09,406800.0,10.98,11.1,10.97,11.09,406800.0
2008-03-12 11:00:00,11.1,11.17,11.1,11.14,370300.0,11.1,11.17,11.1,11.14,370300.0
2008-03-12 11:30:00,11.15,11.17,11.12,11.15,230600.0,11.15,11.17,11.12,11.15,230600.0
2008-03-12 12:00:00,11.16,11.16,11.12,11.12,219200.0,11.16,11.16,11.12,11.12,219200.0
2008-03-12 12:30:00,11.13,11.18,11.12,11.18,397900.0,11.13,11.18,11.12,11.18,397900.0
2008-03-12 13:00:00,11.18,11.29,11.18,11.28,293100.0,11.18,11.29,11.18,11.28,293100.0
2008-03-12 13:30:00,11.28,11.28,11.17,11.19,457700.0,11.28,11.28,11.17,11.19,457700.0
2008-03-12 14:00:00,11.19,11.24,11.18,11.19,432200.0,11.19,11.24,11.18,11.19,432200.0
2008-03-12 14:30:00,11.19,11.2,11.18,11.19,279600.0,11.19,11.2,11.18,11.19,279600.0
2008-03-12 15:00:00,11.19,11.2,11.07,11.13,933100.0,11.19,11.2,11.07,11.13,933100.0
2008-03-12 15:30:00,11.14,11.16,11.06,11.06,501900.0,11.14,11.16,11.06,11.06,501900.0
2008-03-13 09:30:00,10.97,11.1,10.94,10.99,242700.0,10.97,11.1,10.94,10.99,242700.0
2008-03-13 10:00:00,10.99,11.0,10.89,10.9,362700.0,10.99,11.0,10.89,10.9,362700.0
2008-03-13 10:30:00,10.9,10.9,10.83,10.87,269400.0,10.9,10.9,10.83,10.87,269400.0
2008-03-13 11:00:00,10.88,11.07,10.87,11.03,403600.0,10.88,11.07,10.87,11.03,403600.0
2008-03-13 11:30:00,11.04,11.04,11.03,11.04,170400.0,11.04,11.04,11.03,11.04,170400.0
2008-03-13 12:00:00,11.04,11.1,11.03,11.09,275500.0,11.04,11.1,11.03,11.09,275500.0
2008-03-13 12:30:00,11.1,11.1,11.01,11.09,392500.0,11.1,11.1,11.01,11.09,392500.0
2008-03-13 13:00:00,11.09,11.17,11.08,11.17,326900.0,11.09,11.17,11.08,11.17,326900.0
2008-03-13 13:30:00,11.17,11.24,11.16,11.21,413700.0,11.17,11.24,11.16,11.21,413700.0
2008-03-13 14:00:00,11.21,11.25,11.21,11.25,217700.0,11.21,11.25,11.21,11.25,217700.0
2008-03-13 14:30:00,11.25,11.25,11.21,11.23,230900.0,11.25,11.25,11.21,11.23,230900.0
2008-03-13 15:00:00,11.24,11.25,11.17,11.22,389000.0,11.24,11.25,11.17,11.22,389000.0
2008-03-13 15:30:00,11.22,11.24,11.16,11.17,443600.0,11.22,11.24,11.16,11.17,443600.0
2008-03-14 09:30:00,11.28,11.28,10.9,10.9,337900.0,11.28,11.28,10.9,10.9,337900.0
2008-03-14 10:00:00,10.9,11.12,10.83,11.06,527000.0,10.9,11.12,10.83,11.06,527000.0
2008-03-14 10:30:00,11.06,11.11,10.94,11.08,400700.0,11.06,11.11,10.94,11.08,400700.0
2008-03-14 11:00:00,11.07,11.08,11.0,11.05,340500.0,11.07,11.08,11.0,11.05,340500.0
2008-03-14 11:30:00,11.05,11.06,10.96,10.97,313900.0,11.05,11.06,10.96,10.97,313900.0
2008-03-14 12:00:00,10.97,11.09,10.97,11.07,177400.0,10.97,11.09,10.97,11.07,177400.0
2008-03-14 12:30:00,11.07,11.13,11.01,11.06,405300.0,11.07,11.13,11.01,11.06,405300.0
2008-03-14 13:00:00,11.05,11.05,10.95,11.01,270500.0,11.05,11.05,10.95,11.01,270500.0
2008-03-14 13:30:00,11.0,11.01,10.95,10.95,350600.0,11.0,11.01,10.95,10.95,350600.0
2008-03-14 14:00:00,10.96,11.01,10.93,10.98,333600.0,10.96,11.01,10.93,10.98,333600.0
2008-03-14 14:30:00,10.99,11.05,10.98,11.02,344900.0,10.99,11.05,10.98,11.02,344900.0
2008-03-14 15:00:00,11.01,11.15,11.01,11.11,472600.0,11.01,11.15,11.01,11.11,472600.0
2008-03-14 15:30:00,11.1,11.1,11.01,11.03,658000.0,11.1,11.1,11.01,11.03,658000.0
2008-03-17 09:30:00,10.79,10.86,10.64,10.72,312500.0,10.79,10.86,10.64,10.72,312500.0
2008-03-17 10:00:00,10.72,10.78,10.71,10.73,232100.0,10.72,10.78,10.71,10.73,232100.0
2008-03-17 10:30:00,10.72,10.79,10.7,10.72,259700.0,10.72,10.79,10.7,10.72,259700.0
2008-03-17 11:00:00,10.73,10.74,10.62,10.65,279700.0,10.73,10.74,10.62,10.65,279700.0
2008-03-17 11:30:00,10.66,10.66,10.51,10.54,353200.0,10.66,10.66,10.51,10.54,353200.0
2008-03-17 12:00:00,10.54,10.64,10.51,10.57,272200.0,10.54,10.64,10.51,10.57,272200.0
2008-03-17 12:30:00,10.58,10.6,10.56,10.58,184900.0,10.58,10.6,10.56,10.58,184900.0
2008-03-17 13:00:00,10.58,10.59,10.52,10.52,262100.0,10.58,10.59,10.52,10.52,262100.0
2008-03-17 13:30:00,10.52,10.56,10.5,10.55,329300.0,10.52,10.56,10.5,10.55,329300.0
2008-03-17 14:00:00,10.55,10.56,10.5,10.51,277900.0,10.55,10.56,10.5,10.51,277900.0
2008-03-17 14:30:00,10.51,10.58,10.48,10.54,416600.0,10.51,10.58,10.48,10.54,416600.0
2008-03-17 15:00:00,10.54,10.64,10.53,10.58,645700.0,10.54,10.64,10.53,10.58,645700.0
2008-03-17 15:30:00,10.58,10.64,10.51,10.51,878900.0,10.58,10.64,10.51,10.51,878900.0
2008-03-18 09:30:00,10.7,10.73,10.51,10.55,320400.0,10.7,10.73,10.51,10.55,320400.0
2008-03-18 10:00:00,10.55,10.57,10.52,10.52,215500.0,10.55,10.57,10.52,10.52,215500.0
2008-03-18 10:30:00,10.52,10.62,10.52,10.59,169900.0,10.52,10.62,10.52,10.59,169900.0
2008-03-18 11:00:00,10.59,10.62,10.58,10.6,123900.0,10.59,10.62,10.58,10.6,123900.0
2008-03-18 11:30:00,10.6,10.66,10.6,10.64,160200.0,10.6,10.66,10.6,10.64,160200.0
2008-03-18 12:00:00,10.64,10.69,10.63,10.68,337800.0,10.64,10.69,10.63,10.68,337800.0
2008-03-18 12:30:00,10.69,10.75,10.68,10.74,219600.0,10.69,10.75,10.68,10.74,219600.0
2008-03-18 13:00:00,10.74,10.8,10.73,10.76,218300.0,10.74,10.8,10.73,10.76,218300.0
2008-03-18 13:30:00,10.76,10.77,10.72,10.74,145400.0,10.76,10.77,10.72,10.74,145400.0
2008-03-18 14:00:00,10.73,10.75,10.63,10.69,461300.0,10.73,10.75,10.63,10.69,461300.0
2008-03-18 14:30:00,10.7,10.78,10.61,10.76,424300.0,10.7,10.78,10.61,10.76,424300.0
2008-03-18 15:00:00,10.76,10.84,10.68,10.8,451700.0,10.76,10.84,10.68,10.8,451700.0
2008-03-18 15:30:00,10.8,10.87,10.78,10.87,544100.0,10.8,10.87,10.78,10.87,544100.0
2008-03-19 09:30:00,11.13,11.16,10.97,11.04,243000.0,11.13,11.16,10.97,11.04,243000.0
2008-03-19 10:00:00,11.04,11.09,11.04,11.07,184900.0,11.04,11.09,11.04,11.07,184900.0
2008-03-19 10:30:00,11.08,11.08,10.93,10.99,232800.0,11.08,11.08,10.93,10.99,232800.0
2008-03-19 11:00:00,10.98,11.1,10.98,11.07,231100.0,10.98,11.1,10.98,11.07,231100.0
2008-03-19 11:30:00,11.07,11.1,11.04,11.04,167900.0,11.07,11.1,11.04,11.04,167900.0
2008-03-19 12:00:00,11.04,11.07,11.02,11.03,196600.0,11.04,11.07,11.02,11.03,196600.0
2008-03-19 12:30:00,11.04,11.06,11.0,11.0,170600.0,11.04,11.06,11.0,11.0,170600.0
2008-03-19 13:00:00,11.0,11.03,10.94,10.97,205300.0,11.0,11.03,10.94,10.97,205300.0
2008-03-19 13:30:00,10.96,10.97,10.9,10.94,315000.0,10.96,10.97,10.9,10.94,315000.0
2008-03-19 14:00:00,10.94,10.95,10.87,10.94,489400.0,10.94,10.95,10.87,10.94,489400.0
2008-03-19 14:30:00,10.94,10.96,10.88,10.94,211700.0,10.94,10.96,10.88,10.94,211700.0
2008-03-19 15:00:00,10.93,10.96,10.88,10.88,265300.0,10.93,10.96,10.88,10.88,265300.0
2008-03-19 15:30:00,10.88,10.9,10.78,10.78,869500.0,10.88,10.9,10.78,10.78,869500.0
2008-03-20 09:30:00,10.79,10.9,10.61,10.86,808800.0,10.79,10.9,10.61,10.86,808800.0
2008-03-20 10:00:00,10.87,10.88,10.71,10.76,234900.0,10.87,10.88,10.71,10.76,234900.0
2008-03-20 10:30:00,10.75,10.78,10.68,10.75,178900.0,10.75,10.78,10.68,10.75,178900.0
2008-03-20 11:00:00,10.74,10.83,10.74,10.81,103900.0,10.74,10.83,10.74,10.81,103900.0
2008-03-20 11:30:00,10.81,10.81,10.71,10.73,131400.0,10.81,10.81,10.71,10.73,131400.0
2008-03-20 12:00:00,10.72,10.79,10.72,10.75,137500.0,10.72,10.79,10.72,10.75,137500.0
2008-03-20 12:30:00,10.76,10.76,10.7,10.71,153300.0,10.76,10.76,10.7,10.71,153300.0
2008-03-20 13:00:00,10.71,10.76,10.68,10.74,162500.0,10.71,10.76,10.68,10.74,162500.0
2008-03-20 13:30:00,10.74,10.8,10.73,10.79,152300.0,10.74,10.8,10.73,10.79,152300.0
2008-03-20 14:00:00,10.79,10.82,10.77,10.79,224400.0,10.79,10.82,10.77,10.79,224400.0
2008-03-20 14:30:00,10.79,10.81,10.76,10.8,187300.0,10.79,10.81,10.76,10.8,187300.0
2008-03-20 15:00:00,10.8,10.88,10.8,10.84,273100.0,10.8,10.88,10.8,10.84,273100.0
2008-03-20 15:30:00,10.84,11.0,10.79,10.98,858300.0,10.84,11.0,10.79,10.98,858300.0
2008-03-24 09:30:00,10.98,11.1,10.98,11.1,184300.0,10.98,11.1,10.98,11.1,184300.0
2008-03-24 10:00:00,11.1,11.34,11.08,11.28,470300.0,11.1,11.34,11.08,11.28,470300.0
2008-03-24 10:30:00,11.29,11.37,11.28,11.33,286000.0,11.29,11.37,11.28,11.33,286000.0
2008-03-24 11:00:00,11.32,11.33,11.3,11.31,122800.0,11.32,11.33,11.3,11.31,122800.0
2008-03-24 11:30:00,11.31,11.35,11.29,11.3,148300.0,11.31,11.35,11.29,11.3,148300.0
2008-03-24 12:00:00,11.3,11.32,11.28,11.32,138700.0,11.3,11.32,11.28,11.32,138700.0
2008-03-24 12:30:00,11.32,11.35,11.31,11.33,168900.0,11.32,11.35,11.31,11.33,168900.0
2008-03-24 13:00:00,11.32,11.38,11.3,11.38,171800.0,11.32,11.38,11.3,11.38,171800.0
2008-03-24 13:30:00,11.37,11.37,11.34,11.36,149500.0,11.37,11.37,11.34,11.36,149500.0
2008-03-24 14:00:00,11.36,11.38,11.34,11.38,335300.0,11.36,11.38,11.34,11.38,335300.0
2008-03-24 14:30:00,11.38,11.4,11.36,11.37,326700.0,11.38,11.4,11.36,11.37,326700.0
2008-03-24 15:00:00,11.36,11.38,11.36,11.37,151500.0,11.36,11.38,11.36,11.37,151500.0
2008-03-24 15:30:00,11.37,11.4,11.35,11.4,625900.0,11.37,11.4,11.35,11.4,625900.0
2008-03-25 09:30:00,11.4,11.49,11.34,11.39,578200.0,11.4,11.49,11.34,11.39,578200.0
2008-03-25 10:00:00,11.39,11.4,11.31,11.32,193100.0,11.39,11.4,11.31,11.32,193100.0
2008-03-25 10:30:00,11.32,11.39,11.25,11.26,208500.0,11.32,11.39,11.25,11.26,208500.0
2008-03-25 11:00:00,11.26,11.3,11.25,11.29,119300.0,11.26,11.3,11.25,11.29,119300.0
2008-03-25 11:30:00,11.3,11.32,11.26,11.28,170400.0,11.3,11.32,11.26,11.28,170400.0
2008-03-25 12:00:00,11.27,11.4,11.27,11.4,193900.0,11.27,11.4,11.27,11.4,193900.0
2008-03-25 12:30:00,11.39,11.4,11.36,11.36,124400.0,11.39,11.4,11.36,11.36,124400.0
2008-03-25 13:00:00,11.36,11.4,11.34,11.38,207800.0,11.36,11.4,11.34,11.38,207800.0
2008-03-25 13:30:00,11.38,11.44,11.33,11.44,282000.0,11.38,11.44,11.33,11.44,282000.0
2008-03-25 14:00:00,11.44,11.44,11.39,11.39,124600.0,11.44,11.44,11.39,11.39,124600.0
2008-03-25 14:30:00,11.39,11.42,11.35,11.42,206100.0,11.39,11.42,11.35,11.42,206100.0
2008-03-25 15:00:00,11.42,11.42,11.37,11.39,160600.0,11.42,11.42,11.37,11.39,160600.0
2008-03-25 15:30:00,11.4,11.4,11.37,11.39,363500.0,11.4,11.4,11.37,11.39,363500.0
2008-03-26 09:30:00,11.34,11.42,11.17,11.21,223000.0,11.34,11.42,11.17,11.21,223000.0
2008-03-26 10:00:00,11.21,11.28,11.21,11.27,88200.0,11.21,11.28,11.21,11.27,88200.0
2008-03-26 10:30:00,11.26,11.27,11.13,11.17,128300.0,11.26,11.27,11.13,11.17,128300.0
2008-03-26 11:00:00,11.16,11.2,11.15,11.19,71400.0,11.16,11.2,11.15,11.19,71400.0
2008-03-26 11:30:00,11.19,11.23,11.18,11.23,75200.0,11.19,11.23,11.18,11.23,75200.0
2008-03-26 12:00:00,11.23,11.31,11.23,11.3,70900.0,11.23,11.31,11.23,11.3,70900.0
2008-03-26 12:30:00,11.31,11.31,11.25,11.25,83400.0,11.31,11.31,11.25,11.25,83400.0
2008-03-26 13:00:00,11.25,11.28,11.25,11.27,54600.0,11.25,11.28,11.25,11.27,54600.0
2008-03-26 13:30:00,11.27,11.27,11.23,11.24,55600.0,11.27,11.27,11.23,11.24,55600.0
2008-03-26 14:00:00,11.24,11.29,11.23,11.24,333500.0,11.24,11.29,11.23,11.24,333500.0
2008-03-26 14:30:00,11.24,11.29,11.22,11.29,187600.0,11.24,11.29,11.22,11.29,187600.0
2008-03-26 15:00:00,11.29,11.31,11.23,11.27,217800.0,11.29,11.31,11.23,11.27,217800.0
2008-03-26 15:30:00,11.27,11.29,11.24,11.26,266400.0,11.27,11.29,11.24,11.26,266400.0
2008-03-27 09:30:00,11.18,11.24,10.96,10.99,216800.0,11.18,11.24,10.96,10.99,216800.0
2008-03-27 10:00:00,10.99,11.0,10.81,10.83,338800.0,10.99,11.0,10.81,10.83,338800.0
2008-03-27 10:30:00,10.84,10.87,10.78,10.83,382200.0,10.84,10.87,10.78,10.83,382200.0
2008-03-27 11:00:00,10.84,10.85,10.76,10.8,343800.0,10.84,10.85,10.76,10.8,343800.0
2008-03-27 11:30:00,10.8,10.83,10.77,10.81,225100.0,10.8,10.83,10.77,10.81,225100.0
2008-03-27 12:00:00,10.8,10.9,10.8,10.88,176600.0,10.8,10.9,10.8,10.88,176600.0
2008-03-27 12:30:00,10.88,10.93,10.88,10.89,224600.0,10.88,10.93,10.88,10.89,224600.0
2008-03-27 13:00:00,10.9,10.9,10.77,10.78,335800.0,10.9,10.9,10.77,10.78,335800.0
2008-03-27 13:30:00,10.78,10.81,10.75,10.78,149000.0,10.78,10.81,10.75,10.78,149000.0
2008-03-27 14:00:00,10.78,10.79,10.75,10.77,181900.0,10.78,10.79,10.75,10.77,181900.0
2008-03-27 14:30:00,10.77,10.83,10.76,10.77,277800.0,10.77,10.83,10.76,10.77,277800.0
2008-03-27 15:00:00,10.78,10.81,10.77,10.78,304100.0,10.78,10.81,10.77,10.78,304100.0
2008-03-27 15:30:00,10.78,10.79,10.65,10.68,831400.0,10.78,10.79,10.65,10.68,831400.0
2008-03-28 09:30:00,10.74,10.85,10.62,10.77,228700.0,10.74,10.85,10.62,10.77,228700.0
2008-03-28 10:00:00,10.77,10.81,10.73,10.81,192500.0,10.77,10.81,10.73,10.81,192500.0
2008-03-28 10:30:00,10.8,10.83,10.71,10.72,169800.0,10.8,10.83,10.71,10.72,169800.0
2008-03-28 11:00:00,10.71,10.72,10.65,10.67,219700.0,10.71,10.72,10.65,10.67,219700.0
2008-03-28 11:30:00,10.67,10.69,10.66,10.68,184000.0,10.67,10.69,10.66,10.68,184000.0
2008-03-28 12:00:00,10.68,10.69,10.65,10.66,198600.0,10.68,10.69,10.65,10.66,198600.0
2008-03-28 12:30:00,10.66,10.68,10.65,10.68,173900.0,10.66,10.68,10.65,10.68,173900.0
2008-03-28 13:00:00,10.67,10.7,10.67,10.7,118500.0,10.67,10.7,10.67,10.7,118500.0
2008-03-28 13:30:00,10.69,10.7,10.67,10.68,165400.0,10.69,10.7,10.67,10.68,165400.0
2008-03-28 14:00:00,10.67,10.69,10.67,10.69,139800.0,10.67,10.69,10.67,10.69,139800.0
2008-03-28 14:30:00,10.68,10.69,10.64,10.64,282700.0,10.68,10.69,10.64,10.64,282700.0
2008-03-28 15:00:00,10.64,10.66,10.59,10.61,342700.0,10.64,10.66,10.59,10.61,342700.0
2008-03-28 15:30:00,10.61,10.65,10.6,10.65,527100.0,10.61,10.65,10.6,10.65,527100.0
2008-03-31 09:30:00,10.75,10.8,10.63,10.76,175600.0,10.75,10.8,10.63,10.76,175600.0
2008-03-31 10:00:00,10.75,10.75,10.57,10.58,135800.0,10.75,10.75,10.57,10.58,135800.0
2008-03-31 10:30:00,10.58,10.64,10.56,10.64,125800.0,10.58,10.64,10.56,10.64,125800.0
2008-03-31 11:00:00,10.64,10.67,10.59,10.6,130100.0,10.64,10.67,10.59,10.6,130100.0
2008-03-31 11:30:00,10.6,10.67,10.6,10.67,99600.0,10.6,10.67,10.6,10.67,99600.0
2008-03-31 12:00:00,10.66,10.68,10.65,10.66,71700.0,10.66,10.68,10.65,10.66,71700.0
2008-03-31 12:30:00,10.65,10.68,10.65,10.67,87400.0,10.65,10.68,10.65,10.67,87400.0
2008-03-31 13:00:00,10.67,10.73,10.67,10.7,209200.0,10.67,10.73,10.67,10.7,209200.0
2008-03-31 13:30:00,10.7,10.72,10.68,10.69,302400.0,10.7,10.72,10.68,10.69,302400.0
2008-03-31 14:00:00,10.69,10.7,10.68,10.69,132400.0,10.69,10.7,10.68,10.69,132400.0
2008-03-31 14:30:00,10.69,10.7,10.62,10.66,264600.0,10.69,10.7,10.62,10.66,264600.0
2008-03-31 15:00:00,10.65,10.68,10.63,10.65,356300.0,10.65,10.68,10.63,10.65,356300.0
2008-03-31 15:30:00,10.65,10.69,10.64,10.68,492400.0,10.65,10.69,10.64,10.68,492400.0
2008-04-01 09:30:00,10.83,10.83,10.74,10.81,167700.0,10.83,10.83,10.74,10.81,167700.0
2008-04-01 10:00:00,10.81,10.85,10.81,10.84,271500.0,10.81,10.85,10.81,10.84,271500.0
2008-04-01 10:30:00,10.85,10.95,10.84,10.95,244100.0,10.85,10.95,10.84,10.95,244100.0
2008-04-01 11:00:00,10.94,10.96,10.92,10.94,104900.0,10.94,10.96,10.92,10.94,104900.0
2008-04-01 11:30:00,10.93,10.95,10.9,10.92,150800.0,10.93,10.95,10.9,10.92,150800.0
2008-04-01 12:00:00,10.92,10.99,10.91,10.98,217400.0,10.92,10.99,10.91,10.98,217400.0
2008-04-01 12:30:00,10.98,10.98,10.91,10.91,140900.0,10.98,10.98,10.91,10.91,140900.0
2008-04-01 13:00:00,10.92,10.97,10.91,10.97,149300.0,10.92,10.97,10.91,10.97,149300.0
2008-04-01 13:30:00,10.98,10.99,10.96,10.97,146400.0,10.98,10.99,10.96,10.97,146400.0
2008-04-01 14:00:00,10.97,10.97,10.91,10.93,338900.0,10.97,10.97,10.91,10.93,338900.0
2008-04-01 14:30:00,10.93,10.99,10.93,10.93,329200.0,10.93,10.99,10.93,10.93,329200.0
2008-04-01 15:00:00,10.93,10.93,10.92,10.92,269100.0,10.93,10.93,10.92,10.92,269100.0
2008-04-01 15:30:00,10.92,10.96,10.92,10.94,776500.0,10.92,10.96,10.92,10.94,776500.0
2008-04-02 09:30:00,10.96,11.08,10.94,11.01,184800.0,10.96,11.08,10.94,11.01,184800.0
2008-04-02 10:00:00,11.0,11.07,10.98,11.07,161500.0,11.0,11.07,10.98,11.07,161500.0
2008-04-02 10:30:00,11.07,11.16,11.07,11.15,187000.0,11.07,11.16,11.07,11.15,187000.0
2008-04-02 11:00:00,11.15,11.17,11.11,11.15,185900.0,11.15,11.17,11.11,11.15,185900.0
2008-04-02 11:30:00,11.15,11.15,11.12,11.14,115600.0,11.15,11.15,11.12,11.14,115600.0
2008-04-02 12:00:00,11.14,11.18,11.13,11.15,203200.0,11.14,11.18,11.13,11.15,203200.0
2008-04-02 12:30:00,11.15,11.17,11.12,11.15,134400.0,11.15,11.17,11.12,11.15,134400.0
2008-04-02 13:00:00,11.16,11.17,11.1,11.13,196100.0,11.16,11.17,11.1,11.13,196100.0
2008-04-02 13:30:00,11.13,11.14,11.09,11.1,178600.0,11.13,11.14,11.09,11.1,178600.0
2008-04-02 14:00:00,11.11,11.12,11.07,11.07,168300.0,11.11,11.12,11.07,11.07,168300.0
2008-04-02 14:30:00,11.08,11.09,11.04,11.09,148200.0,11.08,11.09,11.04,11.09,148200.0
2008-04-02 15:00:00,11.09,11.09,11.06,11.09,207400.0,11.09,11.09,11.06,11.09,207400.0
2008-04-02 15:30:00,11.09,11.11,11.06,11.11,450600.0,11.09,11.11,11.06,11.11,450600.0
2008-04-03 09:30:00,11.03,11.18,11.03,11.17,225600.0,11.03,11.18,11.03,11.17,225600.0
2008-04-03 10:00:00,11.18,11.18,11.13,11.15,544300.0,11.18,11.18,11.13,11.15,544300.0
2008-04-03 10:30:00,11.15,11.17,11.1,11.11,145200.0,11.15,11.17,11.1,11.11,145200.0
2008-04-03 11:00:00,11.11,11.22,11.1,11.21,239100.0,11.11,11.22,11.1,11.21,239100.0
2008-04-03 11:30:00,11.21,11.29,11.21,11.23,354100.0,11.21,11.29,11.21,11.23,354100.0
2008-04-03 12:00:00,11.23,11.25,11.22,11.25,163000.0,11.23,11.25,11.22,11.25,163000.0
2008-04-03 12:30:00,11.24,11.25,11.22,11.23,232900.0,11.24,11.25,11.22,11.23,232900.0
2008-04-03 13:00:00,11.22,11.27,11.22,11.27,147400.0,11.22,11.27,11.22,11.27,147400.0
2008-04-03 13:30:00,11.26,11.27,11.22,11.25,252000.0,11.26,11.27,11.22,11.25,252000.0
2008-04-03 14:00:00,11.24,11.29,11.23,11.27,179800.0,11.24,11.29,11.23,11.27,179800.0
2008-04-03 14:30:00,11.27,11.33,11.24,11.32,151100.0,11.27,11.33,11.24,11.32,151100.0
2008-04-03 15:00:00,11.33,11.37,11.31,11.36,399400.0,11.33,11.37,11.31,11.36,399400.0
2008-04-03 15:30:00,11.36,11.36,11.27,11.29,429800.0,11.36,11.36,11.27,11.29,429800.0
2008-04-04 09:30:00,11.35,11.37,11.21,11.33,169500.0,11.35,11.37,11.21,11.33,169500.0
2008-04-04 10:00:00,11.34,11.35,11.24,11.26,218900.0,11.34,11.35,11.24,11.26,218900.0
2008-04-04 10:30:00,11.27,11.33,11.23,11.31,162400.0,11.27,11.33,11.23,11.31,162400.0
2008-04-04 11:00:00,11.31,11.34,11.27,11.28,125000.0,11.31,11.34,11.27,11.28,125000.0
2008-04-04 11:30:00,11.28,11.32,11.27,11.31,227600.0,11.28,11.32,11.27,11.31,227600.0
2008-04-04 12:00:00,11.3,11.37,11.3,11.35,178200.0,11.3,11.37,11.3,11.35,178200.0
2008-04-04 12:30:00,11.35,11.35,11.31,11.33,267200.0,11.35,11.35,11.31,11.33,267200.0
2008-04-04 13:00:00,11.33,11.33,11.31,11.32,275000.0,11.33,11.33,11.31,11.32,275000.0
2008-04-04 13:30:00,11.33,11.33,11.29,11.3,306400.0,11.33,11.33,11.29,11.3,306400.0
2008-04-04 14:00:00,11.3,11.3,11.26,11.27,210900.0,11.3,11.3,11.26,11.27,210900.0
2008-04-04 14:30:00,11.26,11.3,11.26,11.28,209700.0,11.26,11.3,11.26,11.28,209700.0
2008-04-04 15:00:00,11.28,11.3,11.26,11.29,183700.0,11.28,11.3,11.26,11.29,183700.0
2008-04-04 15:30:00,11.3,11.3,11.23,11.3,740600.0,11.3,11.3,11.23,11.3,740600.0
2008-04-07 09:30:00,11.31,11.39,11.25,11.39,181400.0,11.31,11.39,11.25,11.39,181400.0
2008-04-07 10:00:00,11.39,11.41,11.29,11.29,174100.0,11.39,11.41,11.29,11.29,174100.0
2008-04-07 10:30:00,11.3,11.35,11.29,11.32,153300.0,11.3,11.35,11.29,11.32,153300.0
2008-04-07 11:00:00,11.31,11.34,11.28,11.28,116100.0,11.31,11.34,11.28,11.28,116100.0
2008-04-07 11:30:00,11.29,11.3,11.26,11.29,82800.0,11.29,11.3,11.26,11.29,82800.0
2008-04-07 12:00:00,11.29,11.3,11.26,11.27,176900.0,11.29,11.3,11.26,11.27,176900.0
2008-04-07 12:30:00,11.28,11.3,11.27,11.27,196000.0,11.28,11.3,11.27,11.27,196000.0
2008-04-07 13:00:00,11.27,11.29,11.26,11.28,167600.0,11.27,11.29,11.26,11.28,167600.0
2008-04-07 13:30:00,11.29,11.3,11.27,11.28,182300.0,11.29,11.3,11.27,11.28,182300.0
2008-04-07 14:00:00,11.28,11.3,11.27,11.28,264100.0,11.28,11.3,11.27,11.28,264100.0
2008-04-07 14:30:00,11.28,11.29,11.24,11.24,172300.0,11.28,11.29,11.24,11.24,172300.0
2008-04-07 15:00:00,11.24,11.24,11.18,11.2,241400.0,11.24,11.24,11.18,11.2,241400.0
2008-04-07 15:30:00,11.19,11.21,11.14,11.17,1147500.0,11.19,11.21,11.14,11.17,1147500.0
2008-04-08 09:30:00,11.11,11.24,11.09,11.1,90500.0,11.11,11.24,11.09,11.1,90500.0
2008-04-08 10:00:00,11.09,11.11,11.07,11.11,103100.0,11.09,11.11,11.07,11.11,103100.0
2008-04-08 10:30:00,11.1,11.16,11.09,11.13,342400.0,11.1,11.16,11.09,11.13,342400.0
2008-04-08 11:00:00,11.13,11.23,11.13,11.2,161100.0,11.13,11.23,11.13,11.2,161100.0
2008-04-08 11:30:00,11.2,11.27,11.16,11.16,133000.0,11.2,11.27,11.16,11.16,133000.0
2008-04-08 12:00:00,11.17,11.2,11.16,11.17,202000.0,11.17,11.2,11.16,11.17,202000.0
2008-04-08 12:30:00,11.16,11.17,11.15,11.16,27100.0,11.16,11.17,11.15,11.16,27100.0
2008-04-08 13:00:00,11.15,11.16,11.11,11.12,239200.0,11.15,11.16,11.11,11.12,239200.0
2008-04-08 13:30:00,11.12,11.14,11.11,11.11,127500.0,11.12,11.14,11.11,11.11,127500.0
2008-04-08 14:00:00,11.12,11.12,11.07,11.09,254000.0,11.12,11.12,11.07,11.09,254000.0
2008-04-08 14:30:00,11.1,11.15,11.08,11.15,201600.0,11.1,11.15,11.08,11.15,201600.0
2008-04-08 15:00:00,11.15,11.16,11.07,11.1,376500.0,11.15,11.16,11.07,11.1,376500.0
2008-04-08 15:30:00,11.1,11.14,11.1,11.14,356100.0,11.1,11.14,11.1,11.14,356100.0
2008-04-09 09:30:00,11.14,11.22,11.04,11.19,196500.0,11.14,11.22,11.04,11.19,196500.0
2008-04-09 10:00:00,11.19,11.2,11.15,11.16,137100.0,11.19,11.2,11.15,11.16,137100.0
2008-04-09 10:30:00,11.16,11.16,11.07,11.1,266800.0,11.16,11.16,11.07,11.1,266800.0
2008-04-09 11:00:00,11.09,11.1,11.03,11.04,299300.0,11.09,11.1,11.03,11.04,299300.0
2008-04-09 11:30:00,11.04,11.05,11.01,11.03,106000.0,11.04,11.05,11.01,11.03,106000.0
2008-04-09 12:00:00,11.03,11.05,11.02,11.05,144100.0,11.03,11.05,11.02,11.05,144100.0
2008-04-09 12:30:00,11.05,11.05,11.02,11.02,60600.0,11.05,11.05,11.02,11.02,60600.0
2008-04-09 13:00:00,11.02,11.05,11.0,11.04,252900.0,11.02,11.05,11.0,11.04,252900.0
2008-04-09 13:30:00,11.03,11.06,11.03,11.06,164200.0,11.03,11.06,11.03,11.06,164200.0
2008-04-09 14:00:00,11.05,11.06,11.0,11.0,227500.0,11.05,11.06,11.0,11.0,227500.0
2008-04-09 14:30:00,11.01,11.01,10.96,10.99,168900.0,11.01,11.01,10.96,10.99,168900.0
2008-04-09 15:00:00,10.98,11.05,10.97,11.04,212000.0,10.98,11.05,10.97,11.04,212000.0
2008-04-09 15:30:00,11.04,11.1,11.01,11.09,420800.0,11.04,11.1,11.01,11.09,420800.0
2008-04-10 09:30:00,11.09,11.17,10.96,11.01,154500.0,11.09,11.17,10.96,11.01,154500.0
2008-04-10 10:00:00,11.01,11.1,10.95,11.1,373500.0,11.01,11.1,10.95,11.1,373500.0
2008-04-10 10:30:00,11.1,11.15,11.06,11.13,420400.0,11.1,11.15,11.06,11.13,420400.0
2008-04-10 11:00:00,11.14,11.15,11.08,11.12,208700.0,11.14,11.15,11.08,11.12,208700.0
2008-04-10 11:30:00,11.11,11.18,11.1,11.17,239100.0,11.11,11.18,11.1,11.17,239100.0
2008-04-10 12:00:00,11.18,11.18,11.14,11.18,107000.0,11.18,11.18,11.14,11.18,107000.0
2008-04-10 12:30:00,11.18,11.18,11.14,11.18,282300.0,11.18,11.18,11.14,11.18,282300.0
2008-04-10 13:00:00,11.18,11.19,11.16,11.18,150800.0,11.18,11.19,11.16,11.18,150800.0
2008-04-10 13:30:00,11.18,11.25,11.17,11.22,589600.0,11.18,11.25,11.17,11.22,589600.0
2008-04-10 14:00:00,11.21,11.22,11.2,11.2,135000.0,11.21,11.22,11.2,11.2,135000.0
2008-04-10 14:30:00,11.2,11.25,11.2,11.23,544800.0,11.2,11.25,11.2,11.23,544800.0
2008-04-10 15:00:00,11.24,11.24,11.21,11.22,257500.0,11.24,11.24,11.21,11.22,257500.0
2008-04-10 15:30:00,11.22,11.23,11.14,11.21,673900.0,11.22,11.23,11.14,11.21,673900.0
2008-04-11 09:30:00,11.11,11.19,11.05,11.06,175300.0,11.11,11.19,11.05,11.06,175300.0
2008-04-11 10:00:00,11.07,11.07,10.96,10.99,239600.0,11.07,11.07,10.96,10.99,239600.0
2008-04-11 10:30:00,10.99,11.01,10.96,10.99,135300.0,10.99,11.01,10.96,10.99,135300.0
2008-04-11 11:00:00,10.99,11.01,10.98,11.0,116400.0,10.99,11.01,10.98,11.0,116400.0
2008-04-11 11:30:00,10.99,11.01,10.97,10.99,168100.0,10.99,11.01,10.97,10.99,168100.0
2008-04-11 12:00:00,10.99,11.0,10.92,10.93,113600.0,10.99,11.0,10.92,10.93,113600.0
2008-04-11 12:30:00,10.93,11.0,10.92,10.97,170900.0,10.93,11.0,10.92,10.97,170900.0
2008-04-11 13:00:00,10.97,10.98,10.85,10.86,304900.0,10.97,10.98,10.85,10.86,304900.0
2008-04-11 13:30:00,10.86,10.89,10.85,10.89,210800.0,10.86,10.89,10.85,10.89,210800.0
2008-04-11 14:00:00,10.88,10.89,10.8,10.8,169700.0,10.88,10.89,10.8,10.8,169700.0
2008-04-11 14:30:00,10.81,10.84,10.79,10.83,284700.0,10.81,10.84,10.79,10.83,284700.0
2008-04-11 15:00:00,10.83,10.89,10.81,10.85,439600.0,10.83,10.89,10.81,10.85,439600.0
2008-04-11 15:30:00,10.85,10.88,10.81,10.83,1478200.0,10.85,10.88,10.81,10.83,1478200.0
2008-04-14 09:30:00,10.84,10.98,10.84,10.98,270700.0,10.84,10.98,10.84,10.98,270700.0
2008-04-14 10:00:00,10.97,11.0,10.92,10.94,180800.0,10.97,11.0,10.92,10.94,180800.0
2008-04-14 10:30:00,10.94,10.98,10.88,10.91,329700.0,10.94,10.98,10.88,10.91,329700.0
2008-04-14 11:00:00,10.91,10.93,10.85,10.86,253000.0,10.91,10.93,10.85,10.86,253000.0
2008-04-14 11:30:00,10.85,10.86,10.79,10.85,276300.0,10.85,10.86,10.79,10.85,276300.0
2008-04-14 12:00:00,10.85,10.86,10.83,10.86,204000.0,10.85,10.86,10.83,10.86,204000.0
2008-04-14 12:30:00,10.86,10.95,10.86,10.93,141400.0,10.86,10.95,10.86,10.93,141400.0
2008-04-14 13:00:00,10.92,10.93,10.86,10.9,294900.0,10.92,10.93,10.86,10.9,294900.0
2008-04-14 13:30:00,10.9,10.9,10.84,10.86,185800.0,10.9,10.9,10.84,10.86,185800.0
2008-04-14 14:00:00,10.87,10.9,10.83,10.85,216600.0,10.87,10.9,10.83,10.85,216600.0
2008-04-14 14:30:00,10.85,10.86,10.78,10.79,217600.0,10.85,10.86,10.78,10.79,217600.0
2008-04-14 15:00:00,10.79,10.82,10.76,10.76,299300.0,10.79,10.82,10.76,10.76,299300.0
2008-04-14 15:30:00,10.76,10.83,10.75,10.82,696700.0,10.76,10.83,10.75,10.82,696700.0
2008-04-15 09:30:00,10.78,10.88,10.74,10.8,109500.0,10.78,10.88,10.74,10.8,109500.0
2008-04-15 10:00:00,10.79,10.8,10.7,10.72,172000.0,10.79,10.8,10.7,10.72,172000.0
2008-04-15 10:30:00,10.71,10.78,10.71,10.77,291300.0,10.71,10.78,10.71,10.77,291300.0
2008-04-15 11:00:00,10.77,10.8,10.72,10.73,184900.0,10.77,10.8,10.72,10.73,184900.0
2008-04-15 11:30:00,10.73,10.74,10.67,10.67,187400.0,10.73,10.74,10.67,10.67,187400.0
2008-04-15 12:00:00,10.67,10.71,10.64,10.69,534900.0,10.67,10.71,10.64,10.69,534900.0
2008-04-15 12:30:00,10.69,10.69,10.67,10.68,135200.0,10.69,10.69,10.67,10.68,135200.0
2008-04-15 13:00:00,10.68,10.71,10.67,10.7,309200.0,10.68,10.71,10.67,10.7,309200.0
2008-04-15 13:30:00,10.7,10.7,10.69,10.7,116600.0,10.7,10.7,10.69,10.7,116600.0
2008-04-15 14:00:00,10.7,10.7,10.68,10.69,331600.0,10.7,10.7,10.68,10.69,331600.0
2008-04-15 14:30:00,10.7,10.7,10.67,10.7,365400.0,10.7,10.7,10.67,10.7,365400.0
2008-04-15 15:00:00,10.7,10.72,10.68,10.7,507100.0,10.7,10.72,10.68,10.7,507100.0
2008-04-15 15:30:00,10.7,10.72,10.68,10.72,834800.0,10.7,10.72,10.68,10.72,834800.0
2008-04-16 09:30:00,10.83,10.87,10.79,10.82,151100.0,10.83,10.87,10.79,10.82,151100.0
2008-04-16 10:00:00,10.83,10.95,10.82,10.94,177600.0,10.83,10.95,10.82,10.94,177600.0
2008-04-16 10:30:00,10.95,11.03,10.93,11.03,232100.0,10.95,11.03,10.93,11.03,232100.0
2008-04-16 11:00:00,11.03,11.06,11.01,11.04,180100.0,11.03,11.06,11.01,11.04,180100.0
2008-04-16 11:30:00,11.04,11.11,11.02,11.05,244400.0,11.04,11.11,11.02,11.05,244400.0
2008-04-16 12:00:00,11.06,11.13,11.05,11.08,174100.0,11.06,11.13,11.05,11.08,174100.0
2008-04-16 12:30:00,11.08,11.12,11.03,11.07,184500.0,11.08,11.12,11.03,11.07,184500.0
2008-04-16 13:00:00,11.08,11.1,11.05,11.08,201100.0,11.08,11.1,11.05,11.08,201100.0
2008-04-16 13:30:00,11.08,11.09,11.04,11.06,193600.0,11.08,11.09,11.04,11.06,193600.0
2008-04-16 14:00:00,11.06,11.09,11.03,11.08,238100.0,11.06,11.09,11.03,11.08,238100.0
2008-04-16 14:30:00,11.09,11.1,11.03,11.07,233300.0,11.09,11.1,11.03,11.07,233300.0
2008-04-16 15:00:00,11.07,11.09,11.05,11.08,298000.0,11.07,11.09,11.05,11.08,298000.0
2008-04-16 15:30:00,11.08,11.13,11.06,11.09,1418800.0,11.08,11.13,11.06,11.09,1418800.0
2008-04-17 09:30:00,11.11,11.18,11.03,11.07,149100.0,11.11,11.18,11.03,11.07,149100.0
2008-04-17 10:00:00,11.08,11.11,10.99,11.09,172800.0,11.08,11.11,10.99,11.09,172800.0
2008-04-17 10:30:00,11.09,11.11,11.05,11.07,187400.0,11.09,11.11,11.05,11.07,187400.0
2008-04-17 11:00:00,11.06,11.08,11.01,11.01,113400.0,11.06,11.08,11.01,11.01,113400.0
2008-04-17 11:30:00,11.01,11.02,10.95,10.97,96400.0,11.01,11.02,10.95,10.97,96400.0
2008-04-17 12:00:00,10.96,11.01,10.96,11.0,102300.0,10.96,11.01,10.96,11.0,102300.0
2008-04-17 12:30:00,11.0,11.0,10.94,10.96,169100.0,11.0,11.0,10.94,10.96,169100.0
2008-04-17 13:00:00,10.96,10.99,10.95,10.98,122200.0,10.96,10.99,10.95,10.98,122200.0
2008-04-17 13:30:00,10.98,11.0,10.97,10.98,175800.0,10.98,11.0,10.97,10.98,175800.0
2008-04-17 14:00:00,10.98,11.06,10.98,11.04,411900.0,10.98,11.06,10.98,11.04,411900.0
2008-04-17 14:30:00,11.05,11.05,11.0,11.0,197800.0,11.05,11.05,11.0,11.0,197800.0
2008-04-17 15:00:00,11.0,11.05,11.0,11.05,423100.0,11.0,11.05,11.0,11.05,423100.0
2008-04-17 15:30:00,11.04,11.11,11.02,11.03,721100.0,11.04,11.11,11.02,11.03,721100.0
2008-04-18 09:30:00,11.26,11.27,11.06,11.21,658200.0,11.26,11.27,11.06,11.21,658200.0
2008-04-18 10:00:00,11.21,11.25,11.11,11.13,453100.0,11.21,11.25,11.11,11.13,453100.0
2008-04-18 10:30:00,11.12,11.21,11.12,11.18,265000.0,11.12,11.21,11.12,11.18,265000.0
2008-04-18 11:00:00,11.17,11.3,11.17,11.3,311000.0,11.17,11.3,11.17,11.3,311000.0
2008-04-18 11:30:00,11.29,11.35,11.26,11.31,408300.0,11.29,11.35,11.26,11.31,408300.0
2008-04-18 12:00:00,11.31,11.35,11.28,11.34,143600.0,11.31,11.35,11.28,11.34,143600.0
2008-04-18 12:30:00,11.34,11.35,11.31,11.31,213600.0,11.34,11.35,11.31,11.31,213600.0
2008-04-18 13:00:00,11.31,11.32,11.29,11.3,129900.0,11.31,11.32,11.29,11.3,129900.0
2008-04-18 13:30:00,11.29,11.3,11.24,11.26,184400.0,11.29,11.3,11.24,11.26,184400.0
2008-04-18 14:00:00,11.25,11.26,11.19,11.19,312400.0,11.25,11.26,11.19,11.19,312400.0
2008-04-18 14:30:00,11.19,11.23,11.19,11.23,227600.0,11.19,11.23,11.19,11.23,227600.0
2008-04-18 15:00:00,11.24,11.24,11.2,11.22,383100.0,11.24,11.24,11.2,11.22,383100.0
2008-04-18 15:30:00,11.22,11.23,11.16,11.21,797100.0,11.22,11.23,11.16,11.21,797100.0
2008-04-21 09:30:00,11.13,11.17,11.12,11.13,175700.0,11.13,11.17,11.12,11.13,175700.0
2008-04-21 10:00:00,11.13,11.13,11.03,11.08,124800.0,11.13,11.13,11.03,11.08,124800.0
2008-04-21 10:30:00,11.08,11.17,11.08,11.1,328200.0,11.08,11.17,11.08,11.1,328200.0
2008-04-21 11:00:00,11.1,11.13,11.09,11.12,155700.0,11.1,11.13,11.09,11.12,155700.0
2008-04-21 11:30:00,11.13,11.13,11.1,11.1,145800.0,11.13,11.13,11.1,11.1,145800.0
2008-04-21 12:00:00,11.11,11.14,11.1,11.14,211700.0,11.11,11.14,11.1,11.14,211700.0
2008-04-21 12:30:00,11.14,11.16,11.13,11.15,233900.0,11.14,11.16,11.13,11.15,233900.0
2008-04-21 13:00:00,11.15,11.16,11.15,11.16,143300.0,11.15,11.16,11.15,11.16,143300.0
2008-04-21 13:30:00,11.15,11.16,11.14,11.15,198500.0,11.15,11.16,11.14,11.15,198500.0
2008-04-21 14:00:00,11.16,11.16,11.15,11.16,172700.0,11.16,11.16,11.15,11.16,172700.0
2008-04-21 14:30:00,11.15,11.16,11.15,11.15,329200.0,11.15,11.16,11.15,11.15,329200.0
2008-04-21 15:00:00,11.15,11.18,11.15,11.15,365700.0,11.15,11.18,11.15,11.15,365700.0
2008-04-21 15:30:00,11.15,11.18,11.14,11.16,455900.0,11.15,11.18,11.14,11.16,455900.0
2008-04-22 09:30:00,11.15,11.15,11.01,11.04,181600.0,11.15,11.15,11.01,11.04,181600.0
2008-04-22 10:00:00,11.03,11.12,11.03,11.06,240100.0,11.03,11.12,11.03,11.06,240100.0
2008-04-22 10:30:00,11.07,11.1,11.06,11.1,75500.0,11.07,11.1,11.06,11.1,75500.0
2008-04-22 11:00:00,11.1,11.15,11.1,11.11,220900.0,11.1,11.15,11.1,11.11,220900.0
2008-04-22 11:30:00,11.11,11.12,11.04,11.05,106100.0,11.11,11.12,11.04,11.05,106100.0
2008-04-22 12:00:00,11.04,11.05,10.99,10.99,193400.0,11.04,11.05,10.99,10.99,193400.0
2008-04-22 12:30:00,10.99,11.0,10.94,10.95,124000.0,10.99,11.0,10.94,10.95,124000.0
2008-04-22 13:00:00,10.95,10.98,10.94,10.98,80300.0,10.95,10.98,10.94,10.98,80300.0
2008-04-22 13:30:00,10.98,11.0,10.97,11.0,75100.0,10.98,11.0,10.97,11.0,75100.0
2008-04-22 14:00:00,10.99,11.0,10.94,10.99,186400.0,10.99,11.0,10.94,10.99,186400.0
2008-04-22 14:30:00,10.99,10.99,10.91,10.94,318300.0,10.99,10.99,10.91,10.94,318300.0
2008-04-22 15:00:00,10.94,10.98,10.93,10.97,206300.0,10.94,10.98,10.93,10.97,206300.0
2008-04-22 15:30:00,10.96,10.97,10.93,10.94,606500.0,10.96,10.97,10.93,10.94,606500.0
2008-04-23 09:30:00,10.95,11.01,10.93,11.0,212900.0,10.95,11.01,10.93,11.0,212900.0
2008-04-23 10:00:00,11.0,11.15,10.98,11.14,541200.0,11.0,11.15,10.98,11.14,541200.0
2008-04-23 10:30:00,11.15,11.44,11.14,11.26,1002200.0,11.15,11.44,11.14,11.26,1002200.0
2008-04-23 11:00:00,11.27,11.38,11.26,11.36,271500.0,11.27,11.38,11.26,11.36,271500.0
2008-04-23 11:30:00,11.36,11.37,11.3,11.31,221000.0,11.36,11.37,11.3,11.31,221000.0
2008-04-23 12:00:00,11.32,11.32,11.16,11.23,312000.0,11.32,11.32,11.16,11.23,312000.0
2008-04-23 12:30:00,11.22,11.23,11.14,11.15,230700.0,11.22,11.23,11.14,11.15,230700.0
2008-04-23 13:00:00,11.15,11.21,11.14,11.21,368300.0,11.15,11.21,11.14,11.21,368300.0
2008-04-23 13:30:00,11.21,11.24,11.16,11.23,489100.0,11.21,11.24,11.16,11.23,489100.0
2008-04-23 14:00:00,11.22,11.31,11.21,11.27,482600.0,11.22,11.31,11.21,11.27,482600.0
2008-04-23 14:30:00,11.27,11.29,11.23,11.23,418600.0,11.27,11.29,11.23,11.23,418600.0
2008-04-23 15:00:00,11.23,11.3,11.23,11.29,564000.0,11.23,11.3,11.23,11.29,564000.0
2008-04-23 15:30:00,11.3,11.32,11.21,11.26,1213500.0,11.3,11.32,11.21,11.26,1213500.0
2008-04-24 09:30:00,11.21,11.47,11.14,11.29,669400.0,11.21,11.47,11.14,11.29,669400.0
2008-04-24 10:00:00,11.29,11.3,11.18,11.24,485600.0,11.29,11.3,11.18,11.24,485600.0
2008-04-24 10:30:00,11.24,11.26,11.2,11.24,295900.0,11.24,11.26,11.2,11.24,295900.0
2008-04-24 11:00:00,11.24,11.32,11.24,11.28,544600.0,11.24,11.32,11.24,11.28,544600.0
2008-04-24 11:30:00,11.28,11.36,11.28,11.3,589100.0,11.28,11.36,11.28,11.3,589100.0
2008-04-24 12:00:00,11.3,11.35,11.29,11.33,215800.0,11.3,11.35,11.29,11.33,215800.0
2008-04-24 12:30:00,11.32,11.34,11.29,11.3,265700.0,11.32,11.34,11.29,11.3,265700.0
2008-04-24 13:00:00,11.3,11.31,11.25,11.28,322100.0,11.3,11.31,11.25,11.28,322100.0
2008-04-24 13:30:00,11.28,11.36,11.28,11.34,239500.0,11.28,11.36,11.28,11.34,239500.0
2008-04-24 14:00:00,11.34,11.41,11.34,11.4,441200.0,11.34,11.41,11.34,11.4,441200.0
2008-04-24 14:30:00,11.39,11.4,11.33,11.34,857700.0,11.39,11.4,11.33,11.34,857700.0
2008-04-24 15:00:00,11.35,11.43,11.34,11.4,408600.0,11.35,11.43,11.34,11.4,408600.0
2008-04-24 15:30:00,11.4,11.4,11.32,11.38,800600.0,11.4,11.4,11.32,11.38,800600.0
2008-04-25 09:30:00,11.27,11.48,11.26,11.43,197400.0,11.27,11.48,11.26,11.43,197400.0
2008-04-25 10:00:00,11.42,11.44,11.35,11.42,295900.0,11.42,11.44,11.35,11.42,295900.0
2008-04-25 10:30:00,11.42,11.43,11.37,11.4,252800.0,11.42,11.43,11.37,11.4,252800.0
2008-04-25 11:00:00,11.4,11.41,11.33,11.34,173600.0,11.4,11.41,11.33,11.34,173600.0
2008-04-25 11:30:00,11.34,11.39,11.32,11.37,533000.0,11.34,11.39,11.32,11.37,533000.0
2008-04-25 12:00:00,11.38,11.39,11.35,11.38,319400.0,11.38,11.39,11.35,11.38,319400.0
2008-04-25 12:30:00,11.39,11.44,11.35,11.41,366600.0,11.39,11.44,11.35,11.41,366600.0
2008-04-25 13:00:00,11.42,11.43,11.36,11.37,186800.0,11.42,11.43,11.36,11.37,186800.0
2008-04-25 13:30:00,11.37,11.44,11.36,11.43,171200.0,11.37,11.44,11.36,11.43,171200.0
2008-04-25 14:00:00,11.43,11.45,11.37,11.4,257000.0,11.43,11.45,11.37,11.4,257000.0
2008-04-25 14:30:00,11.4,11.43,11.39,11.41,433000.0,11.4,11.43,11.39,11.41,433000.0
2008-04-25 15:00:00,11.41,11.52,11.39,11.5,448400.0,11.41,11.52,11.39,11.5,448400.0
2008-04-25 15:30:00,11.49,11.5,11.42,11.44,741500.0,11.49,11.5,11.42,11.44,741500.0
2008-04-28 09:30:00,11.45,11.56,11.37,11.44,244600.0,11.45,11.56,11.37,11.44,244600.0
2008-04-28 10:00:00,11.43,11.51,11.41,11.42,343900.0,11.43,11.51,11.41,11.42,343900.0
2008-04-28 10:30:00,11.42,11.46,11.42,11.43,287600.0,11.42,11.46,11.42,11.43,287600.0
2008-04-28 11:00:00,11.44,11.46,11.4,11.41,267400.0,11.44,11.46,11.4,11.41,267400.0
2008-04-28 11:30:00,11.41,11.42,11.35,11.36,258400.0,11.41,11.42,11.35,11.36,258400.0
2008-04-28 12:00:00,11.35,11.42,11.35,11.39,143700.0,11.35,11.42,11.35,11.39,143700.0
2008-04-28 12:30:00,11.39,11.42,11.39,11.4,180700.0,11.39,11.42,11.39,11.4,180700.0
2008-04-28 13:00:00,11.39,11.43,11.39,11.43,209500.0,11.39,11.43,11.39,11.43,209500.0
2008-04-28 13:30:00,11.43,11.47,11.42,11.45,192400.0,11.43,11.47,11.42,11.45,192400.0
2008-04-28 14:00:00,11.45,11.46,11.38,11.38,217200.0,11.45,11.46,11.38,11.38,217200.0
2008-04-28 14:30:00,11.39,11.4,11.38,11.39,252800.0,11.39,11.4,11.38,11.39,252800.0
2008-04-28 15:00:00,11.39,11.41,11.33,11.34,594200.0,11.39,11.41,11.33,11.34,594200.0
2008-04-28 15:30:00,11.35,11.37,11.34,11.34,579700.0,11.35,11.37,11.34,11.34,579700.0
2008-04-29 09:30:00,11.24,11.48,11.04,11.1,334200.0,11.24,11.48,11.04,11.1,334200.0
2008-04-29 10:00:00,11.12,11.17,11.06,11.07,305900.0,11.12,11.17,11.06,11.07,305900.0
2008-04-29 10:30:00,11.07,11.2,11.07,11.17,476500.0,11.07,11.2,11.07,11.17,476500.0
2008-04-29 11:00:00,11.17,11.18,11.15,11.17,313100.0,11.17,11.18,11.15,11.17,313100.0
2008-04-29 11:30:00,11.18,11.18,11.02,11.03,360600.0,11.18,11.18,11.02,11.03,360600.0
2008-04-29 12:00:00,11.03,11.1,11.02,11.09,101300.0,11.03,11.1,11.02,11.09,101300.0
2008-04-29 12:30:00,11.09,11.1,11.0,11.05,359800.0,11.09,11.1,11.0,11.05,359800.0
2008-04-29 13:00:00,11.05,11.1,11.04,11.09,184100.0,11.05,11.1,11.04,11.09,184100.0
2008-04-29 13:30:00,11.1,11.1,11.09,11.09,193700.0,11.1,11.1,11.09,11.09,193700.0
2008-04-29 14:00:00,11.1,11.14,11.08,11.13,260000.0,11.1,11.14,11.08,11.13,260000.0
2008-04-29 14:30:00,11.14,11.21,11.12,11.18,199000.0,11.14,11.21,11.12,11.18,199000.0
2008-04-29 15:00:00,11.18,11.21,11.18,11.18,217800.0,11.18,11.21,11.18,11.18,217800.0
2008-04-29 15:30:00,11.18,11.19,11.12,11.15,651800.0,11.18,11.19,11.12,11.15,651800.0
2008-04-30 09:30:00,11.05,11.24,11.05,11.09,158400.0,11.05,11.24,11.05,11.09,158400.0
2008-04-30 10:00:00,11.08,11.09,10.98,11.06,270100.0,11.08,11.09,10.98,11.06,270100.0
2008-04-30 10:30:00,11.06,11.11,11.05,11.08,363300.0,11.06,11.11,11.05,11.08,363300.0
2008-04-30 11:00:00,11.08,11.09,11.05,11.05,188800.0,11.08,11.09,11.05,11.05,188800.0
2008-04-30 11:30:00,11.05,11.12,11.05,11.09,199900.0,11.05,11.12,11.05,11.09,199900.0
2008-04-30 12:00:00,11.09,11.1,11.05,11.07,186800.0,11.09,11.1,11.05,11.07,186800.0
2008-04-30 12:30:00,11.06,11.09,11.06,11.08,138200.0,11.06,11.09,11.06,11.08,138200.0
2008-04-30 13:00:00,11.08,11.14,11.08,11.13,140500.0,11.08,11.14,11.08,11.13,140500.0
2008-04-30 13:30:00,11.13,11.16,11.12,11.14,230800.0,11.13,11.16,11.12,11.14,230800.0
2008-04-30 14:00:00,11.15,11.28,11.14,11.2,766200.0,11.15,11.28,11.14,11.2,766200.0
2008-04-30 14:30:00,11.2,11.25,11.11,11.11,414500.0,11.2,11.25,11.11,11.11,414500.0
2008-04-30 15:00:00,11.11,11.11,11.01,11.05,746900.0,11.11,11.11,11.01,11.05,746900.0
2008-04-30 15:30:00,11.06,11.15,11.05,11.11,1123400.0,11.06,11.15,11.05,11.11,1123400.0
2008-05-01 09:30:00,11.04,11.23,11.02,11.19,245800.0,11.04,11.23,11.02,11.19,245800.0
2008-05-01 10:00:00,11.19,11.34,11.18,11.3,505700.0,11.19,11.34,11.18,11.3,505700.0
2008-05-01 10:30:00,11.3,11.31,11.27,11.3,237100.0,11.3,11.31,11.27,11.3,237100.0
2008-05-01 11:00:00,11.3,11.45,11.29,11.35,535900.0,11.3,11.45,11.29,11.35,535900.0
2008-05-01 11:30:00,11.35,11.43,11.34,11.36,366500.0,11.35,11.43,11.34,11.36,366500.0
2008-05-01 12:00:00,11.37,11.45,11.36,11.45,195200.0,11.37,11.45,11.36,11.45,195200.0
2008-05-01 12:30:00,11.45,11.48,11.38,11.43,396400.0,11.45,11.48,11.38,11.43,396400.0
2008-05-01 13:00:00,11.43,11.46,11.42,11.43,298900.0,11.43,11.46,11.42,11.43,298900.0
2008-05-01 13:30:00,11.44,11.44,11.36,11.37,196400.0,11.44,11.44,11.36,11.37,196400.0
2008-05-01 14:00:00,11.37,11.4,11.35,11.35,290000.0,11.37,11.4,11.35,11.35,290000.0
2008-05-01 14:30:00,11.36,11.38,11.33,11.34,293000.0,11.36,11.38,11.33,11.34,293000.0
2008-05-01 15:00:00,11.34,11.38,11.32,11.36,314500.0,11.34,11.38,11.32,11.36,314500.0
2008-05-01 15:30:00,11.37,11.4,11.35,11.4,857300.0,11.37,11.4,11.35,11.4,857300.0
2008-05-02 09:30:00,11.46,11.5,11.28,11.43,322900.0,11.46,11.5,11.28,11.43,322900.0
2008-05-02 10:00:00,11.43,11.45,11.34,11.35,768000.0,11.43,11.45,11.34,11.35,768000.0
2008-05-02 10:30:00,11.35,11.35,11.32,11.33,395400.0,11.35,11.35,11.32,11.33,395400.0
2008-05-02 11:00:00,11.34,11.36,11.32,11.35,303100.0,11.34,11.36,11.32,11.35,303100.0
2008-05-02 11:30:00,11.35,11.37,11.33,11.34,257500.0,11.35,11.37,11.33,11.34,257500.0
2008-05-02 12:00:00,11.35,11.36,11.31,11.32,165000.0,11.35,11.36,11.31,11.32,165000.0
2008-05-02 12:30:00,11.32,11.36,11.31,11.33,134200.0,11.32,11.36,11.31,11.33,134200.0
2008-05-02 13:00:00,11.33,11.35,11.27,11.28,302200.0,11.33,11.35,11.27,11.28,302200.0
2008-05-02 13:30:00,11.28,11.28,11.21,11.22,339400.0,11.28,11.28,11.21,11.22,339400.0
2008-05-02 14:00:00,11.22,11.24,11.14,11.17,542900.0,11.22,11.24,11.14,11.17,542900.0
2008-05-02 14:30:00,11.17,11.21,11.16,11.18,437000.0,11.17,11.21,11.16,11.18,437000.0
2008-05-02 15:00:00,11.19,11.25,11.16,11.25,286100.0,11.19,11.25,11.16,11.25,286100.0
2008-05-02 15:30:00,11.24,11.24,11.18,11.23,754400.0,11.24,11.24,11.18,11.23,754400.0
2008-05-05 09:30:00,11.17,11.23,11.16,11.17,218600.0,11.17,11.23,11.16,11.17,218600.0
2008-05-05 10:00:00,11.17,11.2,11.07,11.07,267600.0,11.17,11.2,11.07,11.07,267600.0
2008-05-05 10:30:00,11.07,11.1,11.04,11.04,205200.0,11.07,11.1,11.04,11.04,205200.0
2008-05-05 11:00:00,11.04,11.05,11.03,11.04,209100.0,11.04,11.05,11.03,11.04,209100.0
2008-05-05 11:30:00,11.04,11.07,11.03,11.06,194000.0,11.04,11.07,11.03,11.06,194000.0
2008-05-05 12:00:00,11.06,11.06,11.03,11.04,332900.0,11.06,11.06,11.03,11.04,332900.0
2008-05-05 12:30:00,11.04,11.05,11.03,11.03,160600.0,11.04,11.05,11.03,11.03,160600.0
2008-05-05 13:00:00,11.04,11.04,10.97,10.98,830500.0,11.04,11.04,10.97,10.98,830500.0
2008-05-05 13:30:00,10.97,11.0,10.97,10.99,115400.0,10.97,11.0,10.97,10.99,115400.0
2008-05-05 14:00:00,10.99,11.0,10.98,10.98,166700.0,10.99,11.0,10.98,10.98,166700.0
2008-05-05 14:30:00,10.99,11.0,10.98,10.99,146200.0,10.99,11.0,10.98,10.99,146200.0
2008-05-05 15:00:00,10.99,11.0,10.99,10.99,317200.0,10.99,11.0,10.99,10.99,317200.0
2008-05-05 15:30:00,11.0,11.0,10.98,10.99,708600.0,11.0,11.0,10.98,10.99,708600.0
2008-05-06 09:30:00,10.95,11.1,10.95,10.98,112700.0,10.95,11.1,10.95,10.98,112700.0
2008-05-06 10:00:00,10.97,11.0,10.94,10.99,66200.0,10.97,11.0,10.94,10.99,66200.0
2008-05-06 10:30:00,10.98,11.03,10.98,11.02,241000.0,10.98,11.03,10.98,11.02,241000.0
2008-05-06 11:00:00,11.02,11.06,10.99,11.0,430500.0,11.02,11.06,10.99,11.0,430500.0
2008-05-06 11:30:00,10.99,11.05,10.99,11.03,71200.0,10.99,11.05,10.99,11.03,71200.0
2008-05-06 12:00:00,11.04,11.12,11.04,11.07,130500.0,11.04,11.12,11.04,11.07,130500.0
2008-05-06 12:30:00,11.07,11.1,11.06,11.08,147500.0,11.07,11.1,11.06,11.08,147500.0
2008-05-06 13:00:00,11.08,11.11,11.07,11.1,94800.0,11.08,11.11,11.07,11.1,94800.0
2008-05-06 13:30:00,11.1,11.1,11.07,11.09,146500.0,11.1,11.1,11.07,11.09,146500.0
2008-05-06 14:00:00,11.09,11.1,11.05,11.1,203900.0,11.09,11.1,11.05,11.1,203900.0
2008-05-06 14:30:00,11.1,11.15,11.07,11.13,319300.0,11.1,11.15,11.07,11.13,319300.0
2008-05-06 15:00:00,11.12,11.17,11.1,11.12,398600.0,11.12,11.17,11.1,11.12,398600.0
2008-05-06 15:30:00,11.12,11.13,11.04,11.05,641600.0,11.12,11.13,11.04,11.05,641600.0
2008-05-07 09:30:00,11.08,11.08,10.96,11.02,131500.0,11.08,11.08,10.96,11.02,131500.0
2008-05-07 10:00:00,11.02,11.03,10.96,10.99,109500.0,11.02,11.03,10.96,10.99,109500.0
2008-05-07 10:30:00,11.0,11.07,10.99,10.99,254400.0,11.0,11.07,10.99,10.99,254400.0
2008-05-07 11:00:00,11.0,11.01,10.97,10.98,96600.0,11.0,11.01,10.97,10.98,96600.0
2008-05-07 11:30:00,10.98,10.99,10.93,10.93,98900.0,10.98,10.99,10.93,10.93,98900.0
2008-05-07 12:00:00,10.94,10.97,10.93,10.94,105300.0,10.94,10.97,10.93,10.94,105300.0
2008-05-07 12:30:00,10.94,10.95,10.93,10.95,59500.0,10.94,10.95,10.93,10.95,59500.0
2008-05-07 13:00:00,10.94,10.95,10.93,10.94,174000.0,10.94,10.95,10.93,10.94,174000.0
2008-05-07 13:30:00,10.93,10.94,10.9,10.91,91300.0,10.93,10.94,10.9,10.91,91300.0
2008-05-07 14:00:00,10.9,10.94,10.9,10.9,178600.0,10.9,10.94,10.9,10.9,178600.0
2008-05-07 14:30:00,10.9,10.91,10.84,10.87,350200.0,10.9,10.91,10.84,10.87,350200.0
2008-05-07 15:00:00,10.86,10.87,10.78,10.81,446100.0,10.86,10.87,10.78,10.81,446100.0
2008-05-07 15:30:00,10.81,10.85,10.77,10.79,1060800.0,10.81,10.85,10.77,10.79,1060800.0
2008-05-08 09:30:00,10.92,10.98,10.72,10.74,284900.0,10.92,10.98,10.72,10.74,284900.0
2008-05-08 10:00:00,10.74,10.84,10.69,10.84,287200.0,10.74,10.84,10.69,10.84,287200.0
2008-05-08 10:30:00,10.84,10.93,10.82,10.93,191700.0,10.84,10.93,10.82,10.93,191700.0
2008-05-08 11:00:00,10.92,11.04,10.92,11.01,321800.0,10.92,11.04,10.92,11.01,321800.0
2008-05-08 11:30:00,11.01,11.01,10.94,10.99,134700.0,11.01,11.01,10.94,10.99,134700.0
2008-05-08 12:00:00,10.99,11.01,10.95,10.95,185200.0,10.99,11.01,10.95,10.95,185200.0
2008-05-08 12:30:00,10.96,10.97,10.93,10.97,90700.0,10.96,10.97,10.93,10.97,90700.0
2008-05-08 13:00:00,10.97,11.01,10.93,10.99,203000.0,10.97,11.01,10.93,10.99,203000.0
2008-05-08 13:30:00,10.99,11.02,10.99,11.02,136200.0,10.99,11.02,10.99,11.02,136200.0
2008-05-08 14:00:00,11.02,11.02,10.92,10.93,183400.0,11.02,11.02,10.92,10.93,183400.0
2008-05-08 14:30:00,10.92,10.93,10.89,10.89,122700.0,10.92,10.93,10.89,10.89,122700.0
2008-05-08 15:00:00,10.89,10.93,10.88,10.92,225100.0,10.89,10.93,10.88,10.92,225100.0
2008-05-08 15:30:00,10.92,10.96,10.92,10.94,412600.0,10.92,10.96,10.92,10.94,412600.0
2008-05-09 09:30:00,10.87,10.89,10.82,10.83,136100.0,10.87,10.89,10.82,10.83,136100.0
2008-05-09 10:00:00,10.83,10.97,10.82,10.95,192000.0,10.83,10.97,10.82,10.95,192000.0
2008-05-09 10:30:00,10.96,11.07,10.95,11.0,250800.0,10.96,11.07,10.95,11.0,250800.0
2008-05-09 11:00:00,11.0,11.01,10.95,10.96,128300.0,11.0,11.01,10.95,10.96,128300.0
2008-05-09 11:30:00,10.96,11.0,10.93,11.0,138600.0,10.96,11.0,10.93,11.0,138600.0
2008-05-09 12:00:00,10.99,11.0,10.98,11.0,58200.0,10.99,11.0,10.98,11.0,58200.0
2008-05-09 12:30:00,11.0,11.04,10.99,11.01,126700.0,11.0,11.04,10.99,11.01,126700.0
2008-05-09 13:00:00,11.01,11.01,10.98,10.99,104300.0,11.01,11.01,10.98,10.99,104300.0
2008-05-09 13:30:00,10.99,11.03,10.98,11.03,115100.0,10.99,11.03,10.98,11.03,115100.0
2008-05-09 14:00:00,11.03,11.04,10.98,10.99,155000.0,11.03,11.04,10.98,10.99,155000.0
2008-05-09 14:30:00,10.98,11.0,10.97,10.99,138700.0,10.98,11.0,10.97,10.99,138700.0
2008-05-09 15:00:00,10.99,11.01,10.97,10.98,140800.0,10.99,11.01,10.97,10.98,140800.0
2008-05-09 15:30:00,10.98,11.0,10.96,10.97,357400.0,10.98,11.0,10.96,10.97,357400.0
2008-05-12 09:30:00,11.04,11.05,10.88,10.88,111100.0,11.04,11.05,10.88,10.88,111100.0
2008-05-12 10:00:00,10.89,10.97,10.85,10.96,242000.0,10.89,10.97,10.85,10.96,242000.0
2008-05-12 10:30:00,10.97,11.08,10.91,11.04,195500.0,10.97,11.08,10.91,11.04,195500.0
2008-05-12 11:00:00,11.05,11.15,11.05,11.13,199900.0,11.05,11.15,11.05,11.13,199900.0
2008-05-12 11:30:00,11.13,11.13,11.08,11.09,234100.0,11.13,11.13,11.08,11.09,234100.0
2008-05-12 12:00:00,11.09,11.1,11.07,11.1,127000.0,11.09,11.1,11.07,11.1,127000.0
2008-05-12 12:30:00,11.09,11.1,11.07,11.09,66000.0,11.09,11.1,11.07,11.09,66000.0
2008-05-12 13:00:00,11.1,11.1,11.05,11.05,94500.0,11.1,11.1,11.05,11.05,94500.0
2008-05-12 13:30:00,11.05,11.08,11.03,11.08,90900.0,11.05,11.08,11.03,11.08,90900.0
2008-05-12 14:00:00,11.07,11.13,11.07,11.1,246300.0,11.07,11.13,11.07,11.1,246300.0
2008-05-12 14:30:00,11.1,11.14,11.09,11.11,360200.0,11.1,11.14,11.09,11.11,360200.0
2008-05-12 15:00:00,11.1,11.11,11.03,11.03,333000.0,11.1,11.11,11.03,11.03,333000.0
2008-05-12 15:30:00,11.04,11.04,10.99,11.0,699600.0,11.04,11.04,10.99,11.0,699600.0
2008-05-13 09:30:00,11.0,11.01,10.83,10.83,259800.0,11.0,11.01,10.83,10.83,259800.0
2008-05-13 10:00:00,10.82,10.86,10.8,10.86,277400.0,10.82,10.86,10.8,10.86,277400.0
2008-05-13 10:30:00,10.86,10.9,10.82,10.84,198500.0,10.86,10.9,10.82,10.84,198500.0
2008-05-13 11:00:00,10.83,10.86,10.82,10.82,230700.0,10.83,10.86,10.82,10.82,230700.0
2008-05-13 11:30:00,10.82,10.84,10.78,10.79,248400.0,10.82,10.84,10.78,10.79,248400.0
2008-05-13 12:00:00,10.79,10.83,10.78,10.82,246000.0,10.79,10.83,10.78,10.82,246000.0
2008-05-13 12:30:00,10.82,10.83,10.79,10.79,120900.0,10.82,10.83,10.79,10.79,120900.0
2008-05-13 13:00:00,10.8,10.8,10.75,10.76,339900.0,10.8,10.8,10.75,10.76,339900.0
2008-05-13 13:30:00,10.76,10.78,10.75,10.77,163500.0,10.76,10.78,10.75,10.77,163500.0
2008-05-13 14:00:00,10.78,10.8,10.77,10.79,203600.0,10.78,10.8,10.77,10.79,203600.0
2008-05-13 14:30:00,10.79,10.88,10.79,10.86,355200.0,10.79,10.88,10.79,10.86,355200.0
2008-05-13 15:00:00,10.86,10.88,10.86,10.87,286300.0,10.86,10.88,10.86,10.87,286300.0
2008-05-13 15:30:00,10.87,10.98,10.87,10.92,720800.0,10.87,10.98,10.87,10.92,720800.0
2008-05-14 09:30:00,10.96,11.04,10.92,11.02,354900.0,10.96,11.04,10.92,11.02,354900.0
2008-05-14 10:00:00,11.03,11.09,11.02,11.09,211400.0,11.03,11.09,11.02,11.09,211400.0
2008-05-14 10:30:00,11.1,11.17,11.09,11.14,295200.0,11.1,11.17,11.09,11.14,295200.0
2008-05-14 11:00:00,11.15,11.2,11.14,11.18,259900.0,11.15,11.2,11.14,11.18,259900.0
2008-05-14 11:30:00,11.18,11.2,11.17,11.19,180400.0,11.18,11.2,11.17,11.19,180400.0
2008-05-14 12:00:00,11.19,11.24,11.19,11.22,336800.0,11.19,11.24,11.19,11.22,336800.0
2008-05-14 12:30:00,11.23,11.24,11.2,11.2,225400.0,11.23,11.24,11.2,11.2,225400.0
2008-05-14 13:00:00,11.2,11.24,11.18,11.23,143900.0,11.2,11.24,11.18,11.23,143900.0
2008-05-14 13:30:00,11.24,11.25,11.23,11.24,140500.0,11.24,11.25,11.23,11.24,140500.0
2008-05-14 14:00:00,11.24,11.25,11.23,11.23,154600.0,11.24,11.25,11.23,11.23,154600.0
2008-05-14 14:30:00,11.23,11.24,11.17,11.19,349400.0,11.23,11.24,11.17,11.19,349400.0
2008-05-14 15:00:00,11.19,11.19,11.08,11.17,596700.0,11.19,11.19,11.08,11.17,596700.0
2008-05-14 15:30:00,11.17,11.19,11.11,11.11,740200.0,11.17,11.19,11.11,11.11,740200.0
2008-05-15 09:30:00,11.08,11.18,11.08,11.15,96200.0,11.08,11.18,11.08,11.15,96200.0
2008-05-15 10:00:00,11.15,11.25,11.15,11.19,229100.0,11.15,11.25,11.15,11.19,229100.0
2008-05-15 10:30:00,11.18,11.19,11.13,11.15,173800.0,11.18,11.19,11.13,11.15,173800.0
2008-05-15 11:00:00,11.14,11.2,11.12,11.12,150500.0,11.14,11.2,11.12,11.12,150500.0
2008-05-15 11:30:00,11.13,11.21,11.12,11.21,218500.0,11.13,11.21,11.12,11.21,218500.0
2008-05-15 12:00:00,11.22,11.26,11.19,11.2,181800.0,11.22,11.26,11.19,11.2,181800.0
2008-05-15 12:30:00,11.21,11.21,11.19,11.2,84500.0,11.21,11.21,11.19,11.2,84500.0
2008-05-15 13:00:00,11.19,11.2,11.18,11.19,97200.0,11.19,11.2,11.18,11.19,97200.0
2008-05-15 13:30:00,11.19,11.21,11.17,11.2,103700.0,11.19,11.21,11.17,11.2,103700.0
2008-05-15 14:00:00,11.2,11.22,11.14,11.15,263600.0,11.2,11.22,11.14,11.15,263600.0
2008-05-15 14:30:00,11.14,11.2,11.14,11.18,89800.0,11.14,11.2,11.14,11.18,89800.0
2008-05-15 15:00:00,11.19,11.2,11.18,11.2,72600.0,11.19,11.2,11.18,11.2,72600.0
2008-05-15 15:30:00,11.2,11.26,11.19,11.26,356500.0,11.2,11.26,11.19,11.26,356500.0
2008-05-16 09:30:00,11.33,11.39,11.16,11.2,683600.0,11.33,11.39,11.16,11.2,683600.0
2008-05-16 10:00:00,11.2,11.21,11.15,11.19,129200.0,11.2,11.21,11.15,11.19,129200.0
2008-05-16 10:30:00,11.18,11.2,11.13,11.13,138500.0,11.18,11.2,11.13,11.13,138500.0
2008-05-16 11:00:00,11.13,11.19,11.12,11.17,173800.0,11.13,11.19,11.12,11.17,173800.0
2008-05-16 11:30:00,11.17,11.21,11.17,11.2,88000.0,11.17,11.21,11.17,11.2,88000.0
2008-05-16 12:00:00,11.2,11.2,11.16,11.19,170600.0,11.2,11.2,11.16,11.19,170600.0
2008-05-16 12:30:00,11.18,11.2,11.17,11.17,88200.0,11.18,11.2,11.17,11.17,88200.0
2008-05-16 13:00:00,11.17,11.18,11.14,11.15,120800.0,11.17,11.18,11.14,11.15,120800.0
2008-05-16 13:30:00,11.16,11.18,11.12,11.18,322700.0,11.16,11.18,11.12,11.18,322700.0
2008-05-16 14:00:00,11.17,11.19,11.15,11.17,181600.0,11.17,11.19,11.15,11.17,181600.0
2008-05-16 14:30:00,11.17,11.2,11.16,11.2,96100.0,11.17,11.2,11.16,11.2,96100.0
2008-05-16 15:00:00,11.19,11.22,11.17,11.2,288400.0,11.19,11.22,11.17,11.2,288400.0
2008-05-16 15:30:00,11.19,11.22,11.18,11.2,315100.0,11.19,11.22,11.18,11.2,315100.0
2008-05-19 09:30:00,11.23,11.3,11.12,11.22,198700.0,11.23,11.3,11.12,11.22,198700.0
2008-05-19 10:00:00,11.22,11.23,11.14,11.17,233800.0,11.22,11.23,11.14,11.17,233800.0
2008-05-19 10:30:00,11.16,11.2,11.14,11.19,229200.0,11.16,11.2,11.14,11.19,229200.0
2008-05-19 11:00:00,11.2,11.26,11.19,11.22,101700.0,11.2,11.26,11.19,11.22,101700.0
2008-05-19 11:30:00,11.23,11.25,11.22,11.22,69700.0,11.23,11.25,11.22,11.22,69700.0
2008-05-19 12:00:00,11.22,11.23,11.21,11.22,51900.0,11.22,11.23,11.21,11.22,51900.0
2008-05-19 12:30:00,11.23,11.23,11.22,11.23,57600.0,11.23,11.23,11.22,11.23,57600.0
2008-05-19 13:00:00,11.23,11.23,11.16,11.17,149700.0,11.23,11.23,11.16,11.17,149700.0
2008-05-19 13:30:00,11.16,11.17,11.12,11.12,194800.0,11.16,11.17,11.12,11.12,194800.0
2008-05-19 14:00:00,11.13,11.13,11.1,11.1,274700.0,11.13,11.13,11.1,11.1,274700.0
2008-05-19 14:30:00,11.11,11.14,11.1,11.14,185600.0,11.11,11.14,11.1,11.14,185600.0
2008-05-19 15:00:00,11.14,11.15,11.11,11.11,290900.0,11.14,11.15,11.11,11.11,290900.0
2008-05-19 15:30:00,11.12,11.15,11.1,11.15,704900.0,11.12,11.15,11.1,11.15,704900.0
2008-05-20 09:30:00,11.21,11.23,11.09,11.11,260800.0,11.21,11.23,11.09,11.11,260800.0
2008-05-20 10:00:00,11.1,11.11,11.08,11.09,355700.0,11.1,11.11,11.08,11.09,355700.0
2008-05-20 10:30:00,11.09,11.1,11.07,11.08,513800.0,11.09,11.1,11.07,11.08,513800.0
2008-05-20 11:00:00,11.09,11.1,11.08,11.1,329000.0,11.09,11.1,11.08,11.1,329000.0
2008-05-20 11:30:00,11.1,11.1,11.07,11.08,195800.0,11.1,11.1,11.07,11.08,195800.0
2008-05-20 12:00:00,11.09,11.13,11.08,11.13,157300.0,11.09,11.13,11.08,11.13,157300.0
2008-05-20 12:30:00,11.13,11.13,11.1,11.11,184000.0,11.13,11.13,11.1,11.11,184000.0
2008-05-20 13:00:00,11.11,11.13,11.1,11.11,155600.0,11.11,11.13,11.1,11.11,155600.0
2008-05-20 13:30:00,11.12,11.12,11.1,11.11,226600.0,11.12,11.12,11.1,11.11,226600.0
2008-05-20 14:00:00,11.1,11.16,11.1,11.13,321500.0,11.1,11.16,11.1,11.13,321500.0
2008-05-20 14:30:00,11.12,11.13,11.12,11.12,207100.0,11.12,11.13,11.12,11.12,207100.0
2008-05-20 15:00:00,11.12,11.15,11.12,11.12,333900.0,11.12,11.15,11.12,11.12,333900.0
2008-05-20 15:30:00,11.12,11.15,11.12,11.15,716200.0,11.12,11.15,11.12,11.15,716200.0
2008-05-21 09:30:00,11.1,11.19,11.06,11.12,202300.0,11.1,11.19,11.06,11.12,202300.0
2008-05-21 10:00:00,11.13,11.15,11.12,11.14,181600.0,11.13,11.15,11.12,11.14,181600.0
2008-05-21 10:30:00,11.14,11.18,11.13,11.15,262900.0,11.14,11.18,11.13,11.15,262900.0
2008-05-21 11:00:00,11.16,11.19,11.15,11.18,124900.0,11.16,11.19,11.15,11.18,124900.0
2008-05-21 11:30:00,11.18,11.19,11.16,11.17,99000.0,11.18,11.19,11.16,11.17,99000.0
2008-05-21 12:00:00,11.18,11.2,11.16,11.2,68500.0,11.18,11.2,11.16,11.2,68500.0
2008-05-21 12:30:00,11.19,11.2,11.14,11.14,162500.0,11.19,11.2,11.14,11.14,162500.0
2008-05-21 13:00:00,11.14,11.15,11.11,11.13,201800.0,11.14,11.15,11.11,11.13,201800.0
2008-05-21 13:30:00,11.14,11.15,11.13,11.15,291500.0,11.14,11.15,11.13,11.15,291500.0
2008-05-21 14:00:00,11.15,11.15,11.09,11.11,719800.0,11.15,11.15,11.09,11.11,719800.0
2008-05-21 14:30:00,11.1,11.13,11.08,11.1,885000.0,11.1,11.13,11.08,11.1,885000.0
2008-05-21 15:00:00,11.1,11.12,11.1,11.11,751400.0,11.1,11.12,11.1,11.11,751400.0
2008-05-21 15:30:00,11.12,11.14,11.09,11.1,1192600.0,11.12,11.14,11.09,11.1,1192600.0
2008-05-22 09:30:00,11.11,11.2,11.09,11.17,369300.0,11.11,11.2,11.09,11.17,369300.0
2008-05-22 10:00:00,11.17,11.26,11.15,11.26,310600.0,11.17,11.26,11.15,11.26,310600.0
2008-05-22 10:30:00,11.26,11.3,11.23,11.26,464000.0,11.26,11.3,11.23,11.26,464000.0
2008-05-22 11:00:00,11.26,11.27,11.22,11.23,166100.0,11.26,11.27,11.22,11.23,166100.0
2008-05-22 11:30:00,11.24,11.26,11.23,11.25,222300.0,11.24,11.26,11.23,11.25,222300.0
2008-05-22 12:00:00,11.24,11.25,11.21,11.24,227500.0,11.24,11.25,11.21,11.24,227500.0
2008-05-22 12:30:00,11.24,11.3,11.23,11.29,342200.0,11.24,11.3,11.23,11.29,342200.0
2008-05-22 13:00:00,11.29,11.31,11.25,11.28,345000.0,11.29,11.31,11.25,11.28,345000.0
2008-05-22 13:30:00,11.27,11.3,11.25,11.27,257100.0,11.27,11.3,11.25,11.27,257100.0
2008-05-22 14:00:00,11.26,11.31,11.25,11.25,241200.0,11.26,11.31,11.25,11.25,241200.0
2008-05-22 14:30:00,11.26,11.3,11.23,11.27,398400.0,11.26,11.3,11.23,11.27,398400.0
2008-05-22 15:00:00,11.28,11.28,11.26,11.27,335700.0,11.28,11.28,11.26,11.27,335700.0
2008-05-22 15:30:00,11.26,11.27,11.24,11.27,623100.0,11.26,11.27,11.24,11.27,623100.0
2008-05-23 09:30:00,11.1,11.27,11.08,11.18,248300.0,11.1,11.27,11.08,11.18,248300.0
2008-05-23 10:00:00,11.19,11.22,11.14,11.15,179500.0,11.19,11.22,11.14,11.15,179500.0
2008-05-23 10:30:00,11.15,11.18,11.13,11.18,218600.0,11.15,11.18,11.13,11.18,218600.0
2008-05-23 11:00:00,11.17,11.26,11.14,11.15,489800.0,11.17,11.26,11.14,11.15,489800.0
2008-05-23 11:30:00,11.14,11.15,11.1,11.12,177700.0,11.14,11.15,11.1,11.12,177700.0
2008-05-23 12:00:00,11.12,11.17,11.12,11.14,78300.0,11.12,11.17,11.12,11.14,78300.0
2008-05-23 12:30:00,11.13,11.18,11.13,11.15,270800.0,11.13,11.18,11.13,11.15,270800.0
2008-05-23 13:00:00,11.15,11.16,11.15,11.15,141300.0,11.15,11.16,11.15,11.15,141300.0
2008-05-23 13:30:00,11.15,11.18,11.15,11.15,353600.0,11.15,11.18,11.15,11.15,353600.0
2008-05-23 14:00:00,11.15,11.18,11.14,11.18,159400.0,11.15,11.18,11.14,11.18,159400.0
2008-05-23 14:30:00,11.18,11.19,11.15,11.18,215200.0,11.18,11.19,11.15,11.18,215200.0
2008-05-23 15:00:00,11.19,11.19,11.15,11.17,204400.0,11.19,11.19,11.15,11.17,204400.0
2008-05-23 15:30:00,11.17,11.18,11.15,11.17,529400.0,11.17,11.18,11.15,11.17,529400.0
2008-05-27 09:30:00,11.17,11.32,11.1,11.25,276700.0,11.17,11.32,11.1,11.25,276700.0
2008-05-27 10:00:00,11.27,11.34,11.26,11.31,353300.0,11.27,11.34,11.26,11.31,353300.0
2008-05-27 10:30:00,11.32,11.34,11.27,11.28,360200.0,11.32,11.34,11.27,11.28,360200.0
2008-05-27 11:00:00,11.28,11.29,11.19,11.2,129900.0,11.28,11.29,11.19,11.2,129900.0
2008-05-27 11:30:00,11.2,11.2,11.15,11.16,170000.0,11.2,11.2,11.15,11.16,170000.0
2008-05-27 12:00:00,11.16,11.17,11.15,11.17,119600.0,11.16,11.17,11.15,11.17,119600.0
2008-05-27 12:30:00,11.17,11.18,11.16,11.18,93400.0,11.17,11.18,11.16,11.18,93400.0
2008-05-27 13:00:00,11.18,11.18,11.16,11.16,166300.0,11.18,11.18,11.16,11.16,166300.0
2008-05-27 13:30:00,11.16,11.22,11.12,11.21,337700.0,11.16,11.22,11.12,11.21,337700.0
2008-05-27 14:00:00,11.2,11.23,11.19,11.2,127100.0,11.2,11.23,11.19,11.2,127100.0
2008-05-27 14:30:00,11.2,11.3,11.19,11.29,254100.0,11.2,11.3,11.19,11.29,254100.0
2008-05-27 15:00:00,11.29,11.32,11.24,11.25,340500.0,11.29,11.32,11.24,11.25,340500.0
2008-05-27 15:30:00,11.25,11.26,11.19,11.19,803700.0,11.25,11.26,11.19,11.19,803700.0
2008-05-28 09:30:00,11.2,11.33,11.15,11.16,170100.0,11.2,11.33,11.15,11.16,170100.0
2008-05-28 10:00:00,11.15,11.16,11.11,11.15,392500.0,11.15,11.16,11.11,11.15,392500.0
2008-05-28 10:30:00,11.15,11.18,11.15,11.18,267900.0,11.15,11.18,11.15,11.18,267900.0
2008-05-28 11:00:00,11.18,11.2,11.16,11.18,358000.0,11.18,11.2,11.16,11.18,358000.0
2008-05-28 11:30:00,11.18,11.24,11.17,11.22,131300.0,11.18,11.24,11.17,11.22,131300.0
2008-05-28 12:00:00,11.22,11.23,11.19,11.21,231600.0,11.22,11.23,11.19,11.21,231600.0
2008-05-28 12:30:00,11.22,11.26,11.2,11.25,203500.0,11.22,11.26,11.2,11.25,203500.0
2008-05-28 13:00:00,11.26,11.33,11.25,11.33,230000.0,11.26,11.33,11.25,11.33,230000.0
2008-05-28 13:30:00,11.32,11.34,11.28,11.3,384200.0,11.32,11.34,11.28,11.3,384200.0
2008-05-28 14:00:00,11.31,11.31,11.26,11.28,252200.0,11.31,11.31,11.26,11.28,252200.0
2008-05-28 14:30:00,11.28,11.31,11.27,11.3,142300.0,11.28,11.31,11.27,11.3,142300.0
2008-05-28 15:00:00,11.3,11.32,11.27,11.29,264100.0,11.3,11.32,11.27,11.29,264100.0
2008-05-28 15:30:00,11.28,11.3,11.23,11.28,586300.0,11.28,11.3,11.23,11.28,586300.0
2008-05-29 09:30:00,11.29,11.45,11.23,11.45,243800.0,11.29,11.45,11.23,11.45,243800.0
2008-05-29 10:00:00,11.45,11.49,11.42,11.47,238900.0,11.45,11.49,11.42,11.47,238900.0
2008-05-29 10:30:00,11.48,11.5,11.38,11.48,267300.0,11.48,11.5,11.38,11.48,267300.0
2008-05-29 11:00:00,11.49,11.5,11.44,11.47,329600.0,11.49,11.5,11.44,11.47,329600.0
2008-05-29 11:30:00,11.48,11.55,11.47,11.53,239400.0,11.48,11.55,11.47,11.53,239400.0
2008-05-29 12:00:00,11.54,11.57,11.49,11.57,288200.0,11.54,11.57,11.49,11.57,288200.0
2008-05-29 12:30:00,11.57,11.67,11.56,11.66,521000.0,11.57,11.67,11.56,11.66,521000.0
2008-05-29 13:00:00,11.66,11.72,11.64,11.66,304300.0,11.66,11.72,11.64,11.66,304300.0
2008-05-29 13:30:00,11.66,11.71,11.65,11.68,374400.0,11.66,11.71,11.65,11.68,374400.0
2008-05-29 14:00:00,11.67,11.73,11.66,11.67,327500.0,11.67,11.73,11.66,11.67,327500.0
2008-05-29 14:30:00,11.68,11.68,11.61,11.68,299800.0,11.68,11.68,11.61,11.68,299800.0
2008-05-29 15:00:00,11.68,11.68,11.64,11.64,284400.0,11.68,11.68,11.64,11.64,284400.0
2008-05-29 15:30:00,11.64,11.68,11.6,11.65,866300.0,11.64,11.68,11.6,11.65,866300.0
2008-05-30 09:30:00,11.74,11.74,11.56,11.59,329800.0,11.74,11.74,11.56,11.59,329800.0
2008-05-30 10:00:00,11.6,11.64,11.55,11.57,358000.0,11.6,11.64,11.55,11.57,358000.0
2008-05-30 10:30:00,11.57,11.58,11.47,11.54,374100.0,11.57,11.58,11.47,11.54,374100.0
2008-05-30 11:00:00,11.54,11.56,11.52,11.54,196300.0,11.54,11.56,11.52,11.54,196300.0
2008-05-30 11:30:00,11.54,11.57,11.53,11.55,302500.0,11.54,11.57,11.53,11.55,302500.0
2008-05-30 12:00:00,11.56,11.58,11.55,11.58,136100.0,11.56,11.58,11.55,11.58,136100.0
2008-05-30 12:30:00,11.58,11.62,11.57,11.58,211800.0,11.58,11.62,11.57,11.58,211800.0
2008-05-30 13:00:00,11.58,11.58,11.57,11.57,85200.0,11.58,11.58,11.57,11.57,85200.0
2008-05-30 13:30:00,11.58,11.63,11.57,11.63,252100.0,11.58,11.63,11.57,11.63,252100.0
2008-05-30 14:00:00,11.63,11.66,11.62,11.64,273800.0,11.63,11.66,11.62,11.64,273800.0
2008-05-30 14:30:00,11.64,11.72,11.64,11.72,404400.0,11.64,11.72,11.64,11.72,404400.0
2008-05-30 15:00:00,11.72,11.73,11.65,11.67,253700.0,11.72,11.73,11.65,11.67,253700.0
2008-05-30 15:30:00,11.67,11.67,11.62,11.63,459400.0,11.67,11.67,11.62,11.63,459400.0
2008-06-02 09:30:00,11.68,11.69,11.33,11.36,277000.0,11.68,11.69,11.33,11.36,277000.0
2008-06-02 10:00:00,11.36,11.41,11.31,11.33,221900.0,11.36,11.41,11.31,11.33,221900.0
2008-06-02 10:30:00,11.33,11.35,11.3,11.34,146100.0,11.33,11.35,11.3,11.34,146100.0
2008-06-02 11:00:00,11.35,11.35,11.24,11.25,296400.0,11.35,11.35,11.24,11.25,296400.0
2008-06-02 11:30:00,11.25,11.26,11.2,11.23,311700.0,11.25,11.26,11.2,11.23,311700.0
2008-06-02 12:00:00,11.23,11.26,11.23,11.25,198600.0,11.23,11.26,11.23,11.25,198600.0
2008-06-02 12:30:00,11.26,11.27,11.24,11.24,267500.0,11.26,11.27,11.24,11.24,267500.0
2008-06-02 13:00:00,11.24,11.27,11.24,11.24,115300.0,11.24,11.27,11.24,11.24,115300.0
2008-06-02 13:30:00,11.24,11.27,11.24,11.26,348000.0,11.24,11.27,11.24,11.26,348000.0
2008-06-02 14:00:00,11.26,11.29,11.25,11.28,358500.0,11.26,11.29,11.25,11.28,358500.0
2008-06-02 14:30:00,11.28,11.31,11.24,11.24,156200.0,11.28,11.31,11.24,11.24,156200.0
2008-06-02 15:00:00,11.24,11.32,11.24,11.3,358100.0,11.24,11.32,11.24,11.3,358100.0
2008-06-02 15:30:00,11.3,11.34,11.27,11.29,481300.0,11.3,11.34,11.27,11.29,481300.0
2008-06-03 09:30:00,11.32,11.42,11.23,11.27,99500.0,11.32,11.42,11.23,11.27,99500.0
2008-06-03 10:00:00,11.28,11.37,11.28,11.34,130800.0,11.28,11.37,11.28,11.34,130800.0
2008-06-03 10:30:00,11.34,11.38,11.28,11.38,121700.0,11.34,11.38,11.28,11.38,121700.0
2008-06-03 11:00:00,11.38,11.42,11.36,11.4,102500.0,11.38,11.42,11.36,11.4,102500.0
2008-06-03 11:30:00,11.4,11.44,11.38,11.44,77400.0,11.4,11.44,11.38,11.44,77400.0
2008-06-03 12:00:00,11.43,11.45,11.37,11.38,135100.0,11.43,11.45,11.37,11.38,135100.0
2008-06-03 12:30:00,11.37,11.38,11.34,11.35,81600.0,11.37,11.38,11.34,11.35,81600.0
2008-06-03 13:00:00,11.35,11.35,11.28,11.3,106500.0,11.35,11.35,11.28,11.3,106500.0
2008-06-03 13:30:00,11.29,11.29,11.18,11.26,418100.0,11.29,11.29,11.18,11.26,418100.0
2008-06-03 14:00:00,11.26,11.26,11.19,11.23,395600.0,11.26,11.26,11.19,11.23,395600.0
2008-06-03 14:30:00,11.22,11.26,11.21,11.24,361000.0,11.22,11.26,11.21,11.24,361000.0
2008-06-03 15:00:00,11.23,11.31,11.23,11.29,279300.0,11.23,11.31,11.23,11.29,279300.0
2008-06-03 15:30:00,11.29,11.33,11.23,11.23,674400.0,11.29,11.33,11.23,11.23,674400.0
2008-06-04 09:30:00,11.21,11.42,11.21,11.35,197900.0,11.21,11.42,11.21,11.35,197900.0
2008-06-04 10:00:00,11.35,11.47,11.34,11.47,421100.0,11.35,11.47,11.34,11.47,421100.0
2008-06-04 10:30:00,11.47,11.61,11.45,11.6,342300.0,11.47,11.61,11.45,11.6,342300.0
2008-06-04 11:00:00,11.61,11.68,11.61,11.65,353000.0,11.61,11.68,11.61,11.65,353000.0
2008-06-04 11:30:00,11.66,11.69,11.61,11.61,175000.0,11.66,11.69,11.61,11.61,175000.0
2008-06-04 12:00:00,11.62,11.63,11.59,11.6,267100.0,11.62,11.63,11.59,11.6,267100.0
2008-06-04 12:30:00,11.6,11.64,11.54,11.55,259500.0,11.6,11.64,11.54,11.55,259500.0
2008-06-04 13:00:00,11.55,11.58,11.52,11.58,187600.0,11.55,11.58,11.52,11.58,187600.0
2008-06-04 13:30:00,11.58,11.61,11.56,11.61,313900.0,11.58,11.61,11.56,11.61,313900.0
2008-06-04 14:00:00,11.61,11.61,11.51,11.51,343400.0,11.61,11.61,11.51,11.51,343400.0
2008-06-04 14:30:00,11.5,11.55,11.4,11.43,323800.0,11.5,11.55,11.4,11.43,323800.0
2008-06-04 15:00:00,11.42,11.52,11.42,11.5,283400.0,11.42,11.52,11.42,11.5,283400.0
2008-06-04 15:30:00,11.49,11.52,11.47,11.5,417600.0,11.49,11.52,11.47,11.5,417600.0
2008-06-05 09:30:00,11.55,11.6,11.34,11.55,234400.0,11.55,11.6,11.34,11.55,234400.0
2008-06-05 10:00:00,11.55,11.64,11.52,11.64,246900.0,11.55,11.64,11.52,11.64,246900.0
2008-06-05 10:30:00,11.63,11.64,11.58,11.6,306000.0,11.63,11.64,11.58,11.6,306000.0
2008-06-05 11:00:00,11.6,11.6,11.53,11.56,249300.0,11.6,11.6,11.53,11.56,249300.0
2008-06-05 11:30:00,11.56,11.59,11.55,11.59,193200.0,11.56,11.59,11.55,11.59,193200.0
2008-06-05 12:00:00,11.59,11.59,11.56,11.57,152700.0,11.59,11.59,11.56,11.57,152700.0
2008-06-05 12:30:00,11.57,11.57,11.53,11.54,169300.0,11.57,11.57,11.53,11.54,169300.0
2008-06-05 13:00:00,11.55,11.6,11.54,11.57,260900.0,11.55,11.6,11.54,11.57,260900.0
2008-06-05 13:30:00,11.56,11.57,11.56,11.57,81200.0,11.56,11.57,11.56,11.57,81200.0
2008-06-05 14:00:00,11.56,11.57,11.52,11.52,273800.0,11.56,11.57,11.52,11.52,273800.0
2008-06-05 14:30:00,11.52,11.59,11.51,11.58,168600.0,11.52,11.59,11.51,11.58,168600.0
2008-06-05 15:00:00,11.58,11.63,11.57,11.63,195100.0,11.58,11.63,11.57,11.63,195100.0
2008-06-05 15:30:00,11.62,11.66,11.6,11.66,422600.0,11.62,11.66,11.6,11.66,422600.0
2008-06-06 09:30:00,11.58,11.65,11.48,11.56,254500.0,11.58,11.65,11.48,11.56,254500.0
2008-06-06 10:00:00,11.56,11.56,11.46,11.5,246400.0,11.56,11.56,11.46,11.5,246400.0
2008-06-06 10:30:00,11.5,11.58,11.5,11.58,163800.0,11.5,11.58,11.5,11.58,163800.0
2008-06-06 11:00:00,11.57,11.58,11.52,11.54,182500.0,11.57,11.58,11.52,11.54,182500.0
2008-06-06 11:30:00,11.54,11.58,11.54,11.56,128400.0,11.54,11.58,11.54,11.56,128400.0
2008-06-06 12:00:00,11.56,11.58,11.55,11.57,158500.0,11.56,11.58,11.55,11.57,158500.0
2008-06-06 12:30:00,11.57,11.58,11.54,11.55,106600.0,11.57,11.58,11.54,11.55,106600.0
2008-06-06 13:00:00,11.54,11.55,11.46,11.47,100900.0,11.54,11.55,11.46,11.47,100900.0
2008-06-06 13:30:00,11.47,11.49,11.44,11.47,187100.0,11.47,11.49,11.44,11.47,187100.0
2008-06-06 14:00:00,11.48,11.49,11.35,11.36,217500.0,11.48,11.49,11.35,11.36,217500.0
2008-06-06 14:30:00,11.36,11.39,11.34,11.35,206600.0,11.36,11.39,11.34,11.35,206600.0
2008-06-06 15:00:00,11.36,11.51,11.35,11.4,534600.0,11.36,11.51,11.35,11.4,534600.0
2008-06-06 15:30:00,11.41,11.46,11.39,11.44,967500.0,11.41,11.46,11.39,11.44,967500.0
2008-06-09 09:30:00,11.42,11.53,11.21,11.28,289500.0,11.42,11.53,11.21,11.28,289500.0
2008-06-09 10:00:00,11.28,11.36,11.21,11.3,267000.0,11.28,11.36,11.21,11.3,267000.0
2008-06-09 10:30:00,11.31,11.31,11.25,11.26,335000.0,11.31,11.31,11.25,11.26,335000.0
2008-06-09 11:00:00,11.27,11.31,11.26,11.3,140100.0,11.27,11.31,11.26,11.3,140100.0
2008-06-09 11:30:00,11.3,11.32,11.26,11.27,85200.0,11.3,11.32,11.26,11.27,85200.0
2008-06-09 12:00:00,11.27,11.27,11.25,11.26,153900.0,11.27,11.27,11.25,11.26,153900.0
2008-06-09 12:30:00,11.26,11.29,11.26,11.28,60400.0,11.26,11.29,11.26,11.28,60400.0
2008-06-09 13:00:00,11.28,11.29,11.21,11.25,344800.0,11.28,11.29,11.21,11.25,344800.0
2008-06-09 13:30:00,11.24,11.25,11.19,11.2,193500.0,11.24,11.25,11.19,11.2,193500.0
2008-06-09 14:00:00,11.2,11.26,11.2,11.25,273000.0,11.2,11.26,11.2,11.25,273000.0
2008-06-09 14:30:00,11.25,11.29,11.25,11.26,280200.0,11.25,11.29,11.25,11.26,280200.0
2008-06-09 15:00:00,11.25,11.3,11.24,11.3,527500.0,11.25,11.3,11.24,11.3,527500.0
2008-06-09 15:30:00,11.3,11.48,11.3,11.45,1157600.0,11.3,11.48,11.3,11.45,1157600.0
2008-06-10 09:30:00,11.3,11.35,11.27,11.3,223800.0,11.3,11.35,11.27,11.3,223800.0
2008-06-10 10:00:00,11.3,11.4,11.3,11.39,173500.0,11.3,11.4,11.3,11.39,173500.0
2008-06-10 10:30:00,11.38,11.4,11.29,11.29,296500.0,11.38,11.4,11.29,11.29,296500.0
2008-06-10 11:00:00,11.3,11.32,11.25,11.27,551600.0,11.3,11.32,11.25,11.27,551600.0
2008-06-10 11:30:00,11.27,11.32,11.26,11.32,248200.0,11.27,11.32,11.26,11.32,248200.0
2008-06-10 12:00:00,11.31,11.36,11.29,11.33,339600.0,11.31,11.36,11.29,11.33,339600.0
2008-06-10 12:30:00,11.33,11.36,11.29,11.3,378500.0,11.33,11.36,11.29,11.3,378500.0
2008-06-10 13:00:00,11.29,11.34,11.29,11.34,179800.0,11.29,11.34,11.29,11.34,179800.0
2008-06-10 13:30:00,11.34,11.34,11.29,11.29,457800.0,11.34,11.34,11.29,11.29,457800.0
2008-06-10 14:00:00,11.3,11.3,11.26,11.29,405800.0,11.3,11.3,11.26,11.29,405800.0
2008-06-10 14:30:00,11.28,11.31,11.28,11.29,277000.0,11.28,11.31,11.28,11.29,277000.0
2008-06-10 15:00:00,11.29,11.29,11.26,11.27,715800.0,11.29,11.29,11.26,11.27,715800.0
2008-06-10 15:30:00,11.27,11.32,11.25,11.29,1458900.0,11.27,11.32,11.25,11.29,1458900.0
2008-06-11 09:30:00,11.26,11.31,11.22,11.28,337800.0,11.26,11.31,11.22,11.28,337800.0
2008-06-11 10:00:00,11.27,11.28,11.2,11.2,368000.0,11.27,11.28,11.2,11.2,368000.0
2008-06-11 10:30:00,11.2,11.31,11.19,11.3,225000.0,11.2,11.31,11.19,11.3,225000.0
2008-06-11 11:00:00,11.3,11.32,11.25,11.25,191300.0,11.3,11.32,11.25,11.25,191300.0
2008-06-11 11:30:00,11.25,11.32,11.25,11.31,193500.0,11.25,11.32,11.25,11.31,193500.0
2008-06-11 12:00:00,11.32,11.33,11.25,11.26,190100.0,11.32,11.33,11.25,11.26,190100.0
2008-06-11 12:30:00,11.25,11.26,11.19,11.21,277600.0,11.25,11.26,11.19,11.21,277600.0
2008-06-11 13:00:00,11.21,11.29,11.2,11.25,832700.0,11.21,11.29,11.2,11.25,832700.0
2008-06-11 13:30:00,11.25,11.26,11.25,11.26,154700.0,11.25,11.26,11.25,11.26,154700.0
2008-06-11 14:00:00,11.25,11.27,11.25,11.25,255800.0,11.25,11.27,11.25,11.25,255800.0
2008-06-11 14:30:00,11.26,11.26,11.22,11.25,299300.0,11.26,11.26,11.22,11.25,299300.0
2008-06-11 15:00:00,11.25,11.29,11.23,11.26,710100.0,11.25,11.29,11.23,11.26,710100.0
2008-06-11 15:30:00,11.26,11.28,11.23,11.26,929100.0,11.26,11.28,11.23,11.26,929100.0
2008-06-12 09:30:00,11.25,11.52,11.25,11.45,257000.0,11.25,11.52,11.25,11.45,257000.0
2008-06-12 10:00:00,11.46,11.5,11.41,11.5,425700.0,11.46,11.5,11.41,11.5,425700.0
2008-06-12 10:30:00,11.49,11.53,11.46,11.48,230000.0,11.49,11.53,11.46,11.48,230000.0
2008-06-12 11:00:00,11.48,11.58,11.47,11.51,496600.0,11.48,11.58,11.47,11.51,496600.0
2008-06-12 11:30:00,11.51,11.53,11.46,11.48,239400.0,11.51,11.53,11.46,11.48,239400.0
2008-06-12 12:00:00,11.48,11.51,11.45,11.48,375400.0,11.48,11.51,11.45,11.48,375400.0
2008-06-12 12:30:00,11.48,11.48,11.44,11.46,322300.0,11.48,11.48,11.44,11.46,322300.0
2008-06-12 13:00:00,11.45,11.46,11.38,11.42,270300.0,11.45,11.46,11.38,11.42,270300.0
2008-06-12 13:30:00,11.42,11.48,11.4,11.48,471600.0,11.42,11.48,11.4,11.48,471600.0
2008-06-12 14:00:00,11.47,11.49,11.45,11.45,473500.0,11.47,11.49,11.45,11.45,473500.0
2008-06-12 14:30:00,11.45,11.46,11.4,11.45,646200.0,11.45,11.46,11.4,11.45,646200.0
2008-06-12 15:00:00,11.45,11.48,11.41,11.42,738800.0,11.45,11.48,11.41,11.42,738800.0
2008-06-12 15:30:00,11.42,11.47,11.39,11.44,1165000.0,11.42,11.47,11.39,11.44,1165000.0
2008-06-13 09:30:00,11.53,11.53,11.37,11.46,627000.0,11.53,11.53,11.37,11.46,627000.0
2008-06-13 10:00:00,11.45,11.56,11.44,11.49,2392100.0,11.45,11.56,11.44,11.49,2392100.0
2008-06-13 10:30:00,11.49,11.5,11.41,11.45,2121400.0,11.49,11.5,11.41,11.45,2121400.0
2008-06-13 11:00:00,11.46,11.47,11.42,11.45,1003200.0,11.46,11.47,11.42,11.45,1003200.0
2008-06-13 11:30:00,11.46,11.46,11.44,11.44,292400.0,11.46,11.46,11.44,11.44,292400.0
2008-06-13 12:00:00,11.45,11.45,11.43,11.43,124000.0,11.45,11.45,11.43,11.43,124000.0
2008-06-13 12:30:00,11.44,11.46,11.39,11.43,1492100.0,11.44,11.46,11.39,11.43,1492100.0
2008-06-13 13:00:00,11.44,11.49,11.4,11.45,425700.0,11.44,11.49,11.4,11.45,425700.0
2008-06-13 13:30:00,11.45,11.45,11.42,11.43,208600.0,11.45,11.45,11.42,11.43,208600.0
2008-06-13 14:00:00,11.42,11.44,11.4,11.43,1045100.0,11.42,11.44,11.4,11.43,1045100.0
2008-06-13 14:30:00,11.44,11.46,11.42,11.43,187300.0,11.44,11.46,11.42,11.43,187300.0
2008-06-13 15:00:00,11.43,11.44,11.4,11.41,377400.0,11.43,11.44,11.4,11.41,377400.0
2008-06-13 15:30:00,11.41,11.52,11.4,11.52,1282300.0,11.41,11.52,11.4,11.52,1282300.0
2008-06-16 09:30:00,11.42,11.63,11.35,11.56,608800.0,11.42,11.63,11.35,11.56,608800.0
2008-06-16 10:00:00,11.56,11.56,11.49,11.53,172900.0,11.56,11.56,11.49,11.53,172900.0
2008-06-16 10:30:00,11.53,11.72,11.5,11.64,510300.0,11.53,11.72,11.5,11.64,510300.0
2008-06-16 11:00:00,11.65,11.7,11.62,11.62,200400.0,11.65,11.7,11.62,11.62,200400.0
2008-06-16 11:30:00,11.62,11.63,11.58,11.59,327300.0,11.62,11.63,11.58,11.59,327300.0
2008-06-16 12:00:00,11.6,11.6,11.54,11.56,122200.0,11.6,11.6,11.54,11.56,122200.0
2008-06-16 12:30:00,11.56,11.66,11.55,11.66,126900.0,11.56,11.66,11.55,11.66,126900.0
2008-06-16 13:00:00,11.65,11.66,11.59,11.61,285800.0,11.65,11.66,11.59,11.61,285800.0
2008-06-16 13:30:00,11.61,11.68,11.6,11.66,195300.0,11.61,11.68,11.6,11.66,195300.0
2008-06-16 14:00:00,11.67,11.67,11.59,11.59,109200.0,11.67,11.67,11.59,11.59,109200.0
2008-06-16 14:30:00,11.6,11.65,11.59,11.65,251100.0,11.6,11.65,11.59,11.65,251100.0
2008-06-16 15:00:00,11.65,11.65,11.6,11.61,147100.0,11.65,11.65,11.6,11.61,147100.0
2008-06-16 15:30:00,11.61,11.62,11.57,11.58,435400.0,11.61,11.62,11.57,11.58,435400.0
2008-06-17 09:30:00,11.3,11.41,10.91,10.99,2667300.0,11.3,11.41,10.91,10.99,2667300.0
2008-06-17 10:00:00,10.99,11.08,10.84,11.06,2711200.0,10.99,11.08,10.84,11.06,2711200.0
2008-06-17 10:30:00,11.06,11.07,10.93,10.94,1355000.0,11.06,11.07,10.93,10.94,1355000.0
2008-06-17 11:00:00,10.95,11.0,10.93,10.94,2004500.0,10.95,11.0,10.93,10.94,2004500.0
2008-06-17 11:30:00,10.94,10.98,10.87,10.91,1156600.0,10.94,10.98,10.87,10.91,1156600.0
2008-06-17 12:00:00,10.9,10.93,10.87,10.91,1595500.0,10.9,10.93,10.87,10.91,1595500.0
2008-06-17 12:30:00,10.91,10.92,10.86,10.9,1514600.0,10.91,10.92,10.86,10.9,1514600.0
2008-06-17 13:00:00,10.9,10.95,10.9,10.9,579400.0,10.9,10.95,10.9,10.9,579400.0
2008-06-17 13:30:00,10.9,10.91,10.85,10.86,435200.0,10.9,10.91,10.85,10.86,435200.0
2008-06-17 14:00:00,10.87,10.91,10.85,10.89,1919000.0,10.87,10.91,10.85,10.89,1919000.0
2008-06-17 14:30:00,10.9,10.9,10.86,10.89,851500.0,10.9,10.9,10.86,10.89,851500.0
2008-06-17 15:00:00,10.9,10.9,10.84,10.86,2793400.0,10.9,10.9,10.84,10.86,2793400.0
2008-06-17 15:30:00,10.86,10.88,10.79,10.83,1718900.0,10.86,10.88,10.79,10.83,1718900.0
2008-06-18 09:30:00,10.84,10.93,10.83,10.9,383800.0,10.84,10.93,10.83,10.9,383800.0
2008-06-18 10:00:00,10.9,10.97,10.9,10.94,265800.0,10.9,10.97,10.9,10.94,265800.0
2008-06-18 10:30:00,10.94,10.95,10.87,10.88,693000.0,10.94,10.95,10.87,10.88,693000.0
2008-06-18 11:00:00,10.89,10.89,10.85,10.85,589200.0,10.89,10.89,10.85,10.85,589200.0
2008-06-18 11:30:00,10.85,10.87,10.83,10.86,208500.0,10.85,10.87,10.83,10.86,208500.0
2008-06-18 12:00:00,10.86,10.87,10.83,10.84,202600.0,10.86,10.87,10.83,10.84,202600.0
2008-06-18 12:30:00,10.84,10.85,10.83,10.84,156300.0,10.84,10.85,10.83,10.84,156300.0
2008-06-18 13:00:00,10.85,10.85,10.78,10.78,272000.0,10.85,10.85,10.78,10.78,272000.0
2008-06-18 13:30:00,10.79,10.82,10.78,10.82,741000.0,10.79,10.82,10.78,10.82,741000.0
2008-06-18 14:00:00,10.81,10.83,10.79,10.79,354400.0,10.81,10.83,10.79,10.79,354400.0
2008-06-18 14:30:00,10.79,10.8,10.76,10.79,605100.0,10.79,10.8,10.76,10.79,605100.0
2008-06-18 15:00:00,10.8,10.81,10.75,10.77,787500.0,10.8,10.81,10.75,10.77,787500.0
2008-06-18 15:30:00,10.76,10.83,10.76,10.81,1096500.0,10.76,10.83,10.76,10.81,1096500.0
2008-06-19 09:30:00,10.78,10.91,10.77,10.8,180300.0,10.78,10.91,10.77,10.8,180300.0
2008-06-19 10:00:00,10.8,10.82,10.76,10.76,265600.0,10.8,10.82,10.76,10.76,265600.0
2008-06-19 10:30:00,10.77,10.84,10.75,10.84,182300.0,10.77,10.84,10.75,10.84,182300.0
2008-06-19 11:00:00,10.83,10.88,10.83,10.88,349900.0,10.83,10.88,10.83,10.88,349900.0
2008-06-19 11:30:00,10.88,10.91,10.87,10.9,336200.0,10.88,10.91,10.87,10.9,336200.0
2008-06-19 12:00:00,10.9,10.95,10.89,10.9,527600.0,10.9,10.95,10.89,10.9,527600.0
2008-06-19 12:30:00,10.91,10.91,10.85,10.86,406800.0,10.91,10.91,10.85,10.86,406800.0
2008-06-19 13:00:00,10.86,10.89,10.85,10.87,251000.0,10.86,10.89,10.85,10.87,251000.0
2008-06-19 13:30:00,10.88,10.9,10.86,10.87,129400.0,10.88,10.9,10.86,10.87,129400.0
2008-06-19 14:00:00,10.87,10.91,10.87,10.9,272100.0,10.87,10.91,10.87,10.9,272100.0
2008-06-19 14:30:00,10.9,10.95,10.89,10.91,730000.0,10.9,10.95,10.89,10.91,730000.0
2008-06-19 15:00:00,10.9,10.93,10.87,10.87,365800.0,10.9,10.93,10.87,10.87,365800.0
2008-06-19 15:30:00,10.87,10.95,10.86,10.94,802300.0,10.87,10.95,10.86,10.94,802300.0
2008-06-20 09:30:00,10.83,10.92,10.76,10.84,1259000.0,10.83,10.92,10.76,10.84,1259000.0
2008-06-20 10:00:00,10.85,10.85,10.77,10.81,323400.0,10.85,10.85,10.77,10.81,323400.0
2008-06-20 10:30:00,10.81,10.85,10.8,10.84,260100.0,10.81,10.85,10.8,10.84,260100.0
2008-06-20 11:00:00,10.85,10.88,10.83,10.87,245500.0,10.85,10.88,10.83,10.87,245500.0
2008-06-20 11:30:00,10.87,10.89,10.84,10.84,102800.0,10.87,10.89,10.84,10.84,102800.0
2008-06-20 12:00:00,10.84,10.88,10.81,10.82,213100.0,10.84,10.88,10.81,10.82,213100.0
2008-06-20 12:30:00,10.81,10.84,10.81,10.84,109000.0,10.81,10.84,10.81,10.84,109000.0
2008-06-20 13:00:00,10.83,10.88,10.82,10.82,351100.0,10.83,10.88,10.82,10.82,351100.0
2008-06-20 13:30:00,10.82,10.83,10.81,10.83,163100.0,10.82,10.83,10.81,10.83,163100.0
2008-06-20 14:00:00,10.82,10.83,10.81,10.81,163900.0,10.82,10.83,10.81,10.81,163900.0
2008-06-20 14:30:00,10.81,10.82,10.75,10.75,285900.0,10.81,10.82,10.75,10.75,285900.0
2008-06-20 15:00:00,10.75,10.86,10.74,10.84,648300.0,10.75,10.86,10.74,10.84,648300.0
2008-06-20 15:30:00,10.83,10.86,10.79,10.85,625700.0,10.83,10.86,10.79,10.85,625700.0
2008-06-23 09:30:00,10.84,10.9,10.77,10.8,185100.0,10.84,10.9,10.77,10.8,185100.0
2008-06-23 10:00:00,10.79,10.87,10.77,10.79,310000.0,10.79,10.87,10.77,10.79,310000.0
2008-06-23 10:30:00,10.8,10.8,10.66,10.68,200400.0,10.8,10.8,10.66,10.68,200400.0
2008-06-23 11:00:00,10.68,10.74,10.67,10.68,173000.0,10.68,10.74,10.67,10.68,173000.0
2008-06-23 11:30:00,10.68,10.68,10.63,10.68,89200.0,10.68,10.68,10.63,10.68,89200.0
2008-06-23 12:00:00,10.68,10.68,10.63,10.64,63700.0,10.68,10.68,10.63,10.64,63700.0
2008-06-23 12:30:00,10.64,10.68,10.64,10.68,86700.0,10.64,10.68,10.64,10.68,86700.0
2008-06-23 13:00:00,10.68,10.69,10.66,10.66,115300.0,10.68,10.69,10.66,10.66,115300.0
2008-06-23 13:30:00,10.66,10.69,10.63,10.69,200900.0,10.66,10.69,10.63,10.69,200900.0
2008-06-23 14:00:00,10.69,10.8,10.68,10.8,613500.0,10.69,10.8,10.68,10.8,613500.0
2008-06-23 14:30:00,10.8,10.83,10.79,10.8,612400.0,10.8,10.83,10.79,10.8,612400.0
2008-06-23 15:00:00,10.8,10.8,10.67,10.69,206700.0,10.8,10.8,10.67,10.69,206700.0
2008-06-23 15:30:00,10.69,10.7,10.62,10.64,513500.0,10.69,10.7,10.62,10.64,513500.0
2008-06-24 09:30:00,10.55,10.58,10.5,10.53,120400.0,10.55,10.58,10.5,10.53,120400.0
2008-06-24 10:00:00,10.52,10.58,10.49,10.55,155200.0,10.52,10.58,10.49,10.55,155200.0
2008-06-24 10:30:00,10.55,10.55,10.47,10.54,138600.0,10.55,10.55,10.47,10.54,138600.0
2008-06-24 11:00:00,10.54,10.61,10.53,10.58,141400.0,10.54,10.61,10.53,10.58,141400.0
2008-06-24 11:30:00,10.58,10.7,10.55,10.7,107300.0,10.58,10.7,10.55,10.7,107300.0
2008-06-24 12:00:00,10.7,10.7,10.65,10.66,88600.0,10.7,10.7,10.65,10.66,88600.0
2008-06-24 12:30:00,10.65,10.66,10.64,10.65,88500.0,10.65,10.66,10.64,10.65,88500.0
2008-06-24 13:00:00,10.65,10.69,10.65,10.67,161700.0,10.65,10.69,10.65,10.67,161700.0
2008-06-24 13:30:00,10.67,10.74,10.67,10.74,133200.0,10.67,10.74,10.67,10.74,133200.0
2008-06-24 14:00:00,10.75,10.79,10.74,10.74,165300.0,10.75,10.79,10.74,10.74,165300.0
2008-06-24 14:30:00,10.74,10.74,10.66,10.67,141300.0,10.74,10.74,10.66,10.67,141300.0
2008-06-24 15:00:00,10.67,10.68,10.65,10.66,153300.0,10.67,10.68,10.65,10.66,153300.0
2008-06-24 15:30:00,10.65,10.67,10.64,10.65,296800.0,10.65,10.67,10.64,10.65,296800.0
2008-06-25 09:30:00,10.52,10.72,10.52,10.71,140100.0,10.52,10.72,10.52,10.71,140100.0
2008-06-25 10:00:00,10.71,10.75,10.71,10.73,109100.0,10.71,10.75,10.71,10.73,109100.0
2008-06-25 10:30:00,10.72,10.83,10.72,10.83,203600.0,10.72,10.83,10.72,10.83,203600.0
2008-06-25 11:00:00,10.82,10.87,10.82,10.86,45000.0,10.82,10.87,10.82,10.86,45000.0
2008-06-25 11:30:00,10.86,10.87,10.81,10.83,48500.0,10.86,10.87,10.81,10.83,48500.0
2008-06-25 12:00:00,10.83,10.86,10.82,10.86,27400.0,10.83,10.86,10.82,10.86,27400.0
2008-06-25 12:30:00,10.85,10.87,10.85,10.86,24400.0,10.85,10.87,10.85,10.86,24400.0
2008-06-25 13:00:00,10.86,10.87,10.85,10.85,21300.0,10.86,10.87,10.85,10.85,21300.0
2008-06-25 13:30:00,10.85,10.86,10.84,10.84,23200.0,10.85,10.86,10.84,10.84,23200.0
2008-06-25 14:00:00,10.84,10.91,10.79,10.8,324800.0,10.84,10.91,10.79,10.8,324800.0
2008-06-25 14:30:00,10.8,10.85,10.75,10.83,281400.0,10.8,10.85,10.75,10.83,281400.0
2008-06-25 15:00:00,10.83,10.89,10.79,10.82,209900.0,10.83,10.89,10.79,10.82,209900.0
2008-06-25 15:30:00,10.82,10.82,10.71,10.78,365800.0,10.82,10.82,10.71,10.78,365800.0
2008-06-26 09:30:00,10.62,10.77,10.62,10.66,205800.0,10.62,10.77,10.62,10.66,205800.0
2008-06-26 10:00:00,10.66,10.66,10.58,10.6,139600.0,10.66,10.66,10.58,10.6,139600.0
2008-06-26 10:30:00,10.6,10.61,10.51,10.51,245600.0,10.6,10.61,10.51,10.51,245600.0
2008-06-26 11:00:00,10.51,10.54,10.51,10.52,221500.0,10.51,10.54,10.51,10.52,221500.0
2008-06-26 11:30:00,10.53,10.6,10.51,10.59,122300.0,10.53,10.6,10.51,10.59,122300.0
2008-06-26 12:00:00,10.59,10.59,10.55,10.57,62400.0,10.59,10.59,10.55,10.57,62400.0
2008-06-26 12:30:00,10.57,10.58,10.57,10.57,36200.0,10.57,10.58,10.57,10.57,36200.0
2008-06-26 13:00:00,10.58,10.63,10.57,10.6,138400.0,10.58,10.63,10.57,10.6,138400.0
2008-06-26 13:30:00,10.6,10.64,10.59,10.64,124400.0,10.6,10.64,10.59,10.64,124400.0
2008-06-26 14:00:00,10.64,10.65,10.6,10.6,299900.0,10.64,10.65,10.6,10.6,299900.0
2008-06-26 14:30:00,10.6,10.62,10.55,10.55,98100.0,10.6,10.62,10.55,10.55,98100.0
2008-06-26 15:00:00,10.56,10.6,10.55,10.58,246700.0,10.56,10.6,10.55,10.58,246700.0
2008-06-26 15:30:00,10.59,10.62,10.55,10.55,679500.0,10.59,10.62,10.55,10.55,679500.0
2008-06-27 09:30:00,10.59,10.6,10.37,10.4,231600.0,10.59,10.6,10.37,10.4,231600.0
2008-06-27 10:00:00,10.4,10.45,10.36,10.37,226400.0,10.4,10.45,10.36,10.37,226400.0
2008-06-27 10:30:00,10.37,10.37,10.28,10.29,222100.0,10.37,10.37,10.28,10.29,222100.0
2008-06-27 11:00:00,10.28,10.33,10.27,10.3,235300.0,10.28,10.33,10.27,10.3,235300.0
2008-06-27 11:30:00,10.3,10.31,10.28,10.28,116900.0,10.3,10.31,10.28,10.28,116900.0
2008-06-27 12:00:00,10.28,10.28,10.23,10.27,199200.0,10.28,10.28,10.23,10.27,199200.0
2008-06-27 12:30:00,10.27,10.27,10.22,10.22,194900.0,10.27,10.27,10.22,10.22,194900.0
2008-06-27 13:00:00,10.23,10.23,10.18,10.19,140100.0,10.23,10.23,10.18,10.19,140100.0
2008-06-27 13:30:00,10.19,10.2,10.12,10.13,245600.0,10.19,10.2,10.12,10.13,245600.0
2008-06-27 14:00:00,10.13,10.24,10.12,10.23,277200.0,10.13,10.24,10.12,10.23,277200.0
2008-06-27 14:30:00,10.23,10.26,10.16,10.19,275300.0,10.23,10.26,10.16,10.19,275300.0
2008-06-27 15:00:00,10.19,10.2,10.07,10.07,488100.0,10.19,10.2,10.07,10.07,488100.0
2008-06-27 15:30:00,10.06,10.18,10.02,10.17,1276700.0,10.06,10.18,10.02,10.17,1276700.0
2008-06-30 09:30:00,10.09,10.26,10.04,10.12,170600.0,10.09,10.26,10.04,10.12,170600.0
2008-06-30 10:00:00,10.12,10.23,10.12,10.22,234900.0,10.12,10.23,10.12,10.22,234900.0
2008-06-30 10:30:00,10.22,10.22,10.14,10.2,141600.0,10.22,10.22,10.14,10.2,141600.0
2008-06-30 11:00:00,10.2,10.26,10.2,10.25,75700.0,10.2,10.26,10.2,10.25,75700.0
2008-06-30 11:30:00,10.26,10.28,10.18,10.18,104800.0,10.26,10.28,10.18,10.18,104800.0
2008-06-30 12:00:00,10.19,10.19,10.15,10.16,65600.0,10.19,10.19,10.15,10.16,65600.0
2008-06-30 12:30:00,10.15,10.19,10.13,10.16,111400.0,10.15,10.19,10.13,10.16,111400.0
2008-06-30 13:00:00,10.16,10.17,10.13,10.13,46400.0,10.16,10.17,10.13,10.13,46400.0
2008-06-30 13:30:00,10.13,10.14,10.1,10.11,95600.0,10.13,10.14,10.1,10.11,95600.0
2008-06-30 14:00:00,10.11,10.16,10.1,10.16,160600.0,10.11,10.16,10.1,10.16,160600.0
2008-06-30 14:30:00,10.17,10.17,10.09,10.09,176600.0,10.17,10.17,10.09,10.09,176600.0
2008-06-30 15:00:00,10.09,10.18,10.09,10.14,170500.0,10.09,10.18,10.09,10.14,170500.0
2008-06-30 15:30:00,10.15,10.18,10.1,10.12,464700.0,10.15,10.18,10.1,10.12,464700.0
2008-07-01 09:30:00,10.04,10.08,9.96,10.08,183200.0,10.04,10.08,9.96,10.08,183200.0
2008-07-01 10:00:00,10.08,10.09,9.99,10.06,269100.0,10.08,10.09,9.99,10.06,269100.0
2008-07-01 10:30:00,10.05,10.08,9.97,10.03,165900.0,10.05,10.08,9.97,10.03,165900.0
2008-07-01 11:00:00,10.03,10.06,9.98,10.0,140700.0,10.03,10.06,9.98,10.0,140700.0
2008-07-01 11:30:00,10.0,10.01,9.88,9.89,168600.0,10.0,10.01,9.88,9.89,168600.0
2008-07-01 12:00:00,9.89,9.9,9.72,9.81,308500.0,9.89,9.9,9.72,9.81,308500.0
2008-07-01 12:30:00,9.82,9.89,9.81,9.88,142500.0,9.82,9.89,9.81,9.88,142500.0
2008-07-01 13:00:00,9.88,9.92,9.84,9.91,161700.0,9.88,9.92,9.84,9.91,161700.0
2008-07-01 13:30:00,9.91,9.99,9.89,9.98,181800.0,9.91,9.99,9.89,9.98,181800.0
2008-07-01 14:00:00,9.98,10.07,9.98,10.03,297400.0,9.98,10.07,9.98,10.03,297400.0
2008-07-01 14:30:00,10.03,10.14,10.0,10.05,262800.0,10.03,10.14,10.0,10.05,262800.0
2008-07-01 15:00:00,10.06,10.13,10.01,10.04,519700.0,10.06,10.13,10.01,10.04,519700.0
2008-07-01 15:30:00,10.04,10.12,10.04,10.11,370300.0,10.04,10.12,10.04,10.11,370300.0
2008-07-02 09:30:00,9.98,10.13,9.96,10.08,163200.0,9.98,10.13,9.96,10.08,163200.0
2008-07-02 10:00:00,10.09,10.13,10.05,10.09,169000.0,10.09,10.13,10.05,10.09,169000.0
2008-07-02 10:30:00,10.1,10.17,10.04,10.15,254000.0,10.1,10.17,10.04,10.15,254000.0
2008-07-02 11:00:00,10.15,10.15,10.0,10.0,132000.0,10.15,10.15,10.0,10.0,132000.0
2008-07-02 11:30:00,10.01,10.06,9.99,10.0,277500.0,10.01,10.06,9.99,10.0,277500.0
2008-07-02 12:00:00,10.01,10.01,9.95,9.96,269000.0,10.01,10.01,9.95,9.96,269000.0
2008-07-02 12:30:00,9.96,10.01,9.94,9.98,130000.0,9.96,10.01,9.94,9.98,130000.0
2008-07-02 13:00:00,9.98,10.02,9.97,10.0,206300.0,9.98,10.02,9.97,10.0,206300.0
2008-07-02 13:30:00,10.0,10.01,9.99,10.01,325400.0,10.0,10.01,9.99,10.01,325400.0
2008-07-02 14:00:00,10.01,10.02,9.97,9.98,408900.0,10.01,10.02,9.97,9.98,408900.0
2008-07-02 14:30:00,9.99,9.99,9.93,9.97,193000.0,9.99,9.99,9.93,9.97,193000.0
2008-07-02 15:00:00,9.97,9.98,9.94,9.94,204200.0,9.97,9.98,9.94,9.94,204200.0
2008-07-02 15:30:00,9.94,9.95,9.8,9.82,487900.0,9.94,9.95,9.8,9.82,487900.0
2008-07-03 09:30:00,9.98,9.99,9.8,9.94,202400.0,9.98,9.99,9.8,9.94,202400.0
2008-07-03 10:00:00,9.94,9.99,9.75,9.88,265800.0,9.94,9.99,9.75,9.88,265800.0
2008-07-03 10:30:00,9.89,9.94,9.78,9.81,224300.0,9.89,9.94,9.78,9.81,224300.0
2008-07-03 11:00:00,9.81,9.85,9.78,9.82,129300.0,9.81,9.85,9.78,9.82,129300.0
2008-07-03 11:30:00,9.82,9.83,9.79,9.81,91600.0,9.82,9.83,9.79,9.81,91600.0
2008-07-03 12:00:00,9.81,9.81,9.7,9.75,146500.0,9.81,9.81,9.7,9.75,146500.0
2008-07-03 12:30:00,9.75,9.78,9.7,9.71,266100.0,9.75,9.78,9.7,9.71,266100.0
2008-07-07 09:30:00,9.73,9.88,9.72,9.87,150500.0,9.73,9.88,9.72,9.87,150500.0
2008-07-07 10:00:00,9.89,9.89,9.8,9.82,110300.0,9.89,9.89,9.8,9.82,110300.0
2008-07-07 10:30:00,9.82,9.84,9.8,9.82,123300.0,9.82,9.84,9.8,9.82,123300.0
2008-07-07 11:00:00,9.83,9.83,9.74,9.75,150500.0,9.83,9.83,9.74,9.75,150500.0
2008-07-07 11:30:00,9.75,9.77,9.66,9.68,126100.0,9.75,9.77,9.66,9.68,126100.0
2008-07-07 12:00:00,9.68,9.68,9.59,9.59,170000.0,9.68,9.68,9.59,9.59,170000.0
2008-07-07 12:30:00,9.59,9.67,9.57,9.6,145500.0,9.59,9.67,9.57,9.6,145500.0
2008-07-07 13:00:00,9.59,9.63,9.56,9.58,115300.0,9.59,9.63,9.56,9.58,115300.0
2008-07-07 13:30:00,9.58,9.62,9.57,9.61,136700.0,9.58,9.62,9.57,9.61,136700.0
2008-07-07 14:00:00,9.61,9.62,9.56,9.6,204900.0,9.61,9.62,9.56,9.6,204900.0
2008-07-07 14:30:00,9.6,9.62,9.59,9.61,101400.0,9.6,9.62,9.59,9.61,101400.0
2008-07-07 15:00:00,9.62,9.75,9.61,9.74,226300.0,9.62,9.75,9.61,9.74,226300.0
2008-07-07 15:30:00,9.74,9.8,9.69,9.69,311300.0,9.74,9.8,9.69,9.69,311300.0
2008-07-08 09:30:00,9.77,9.86,9.65,9.79,194700.0,9.77,9.86,9.65,9.79,194700.0
2008-07-08 10:00:00,9.78,9.84,9.69,9.7,229800.0,9.78,9.84,9.69,9.7,229800.0
2008-07-08 10:30:00,9.71,9.72,9.6,9.68,189700.0,9.71,9.72,9.6,9.68,189700.0
2008-07-08 11:00:00,9.69,9.73,9.62,9.72,158900.0,9.69,9.73,9.62,9.72,158900.0
2008-07-08 11:30:00,9.72,9.73,9.7,9.71,91600.0,9.72,9.73,9.7,9.71,91600.0
2008-07-08 12:00:00,9.71,9.75,9.69,9.72,162900.0,9.71,9.75,9.69,9.72,162900.0
2008-07-08 12:30:00,9.72,9.72,9.68,9.72,265400.0,9.72,9.72,9.68,9.72,265400.0
2008-07-08 13:00:00,9.72,9.73,9.64,9.68,177800.0,9.72,9.73,9.64,9.68,177800.0
2008-07-08 13:30:00,9.67,9.67,9.59,9.64,194100.0,9.67,9.67,9.59,9.64,194100.0
2008-07-08 14:00:00,9.63,9.68,9.62,9.64,216400.0,9.63,9.68,9.62,9.64,216400.0
2008-07-08 14:30:00,9.64,9.75,9.63,9.75,423800.0,9.64,9.75,9.63,9.75,423800.0
2008-07-08 15:00:00,9.75,9.82,9.74,9.81,336700.0,9.75,9.82,9.74,9.81,336700.0
2008-07-08 15:30:00,9.81,9.82,9.74,9.82,514900.0,9.81,9.82,9.74,9.82,514900.0
2008-07-09 09:30:00,9.78,9.92,9.78,9.87,206400.0,9.78,9.92,9.78,9.87,206400.0
2008-07-09 10:00:00,9.87,10.0,9.85,9.95,157400.0,9.87,10.0,9.85,9.95,157400.0
2008-07-09 10:30:00,9.95,9.95,9.85,9.9,165600.0,9.95,9.95,9.85,9.9,165600.0
2008-07-09 11:00:00,9.91,9.93,9.85,9.9,135600.0,9.91,9.93,9.85,9.9,135600.0
2008-07-09 11:30:00,9.89,9.9,9.81,9.83,121700.0,9.89,9.9,9.81,9.83,121700.0
2008-07-09 12:00:00,9.84,9.86,9.82,9.86,69900.0,9.84,9.86,9.82,9.86,69900.0
2008-07-09 12:30:00,9.85,9.86,9.82,9.84,152100.0,9.85,9.86,9.82,9.84,152100.0
2008-07-09 13:00:00,9.85,9.85,9.79,9.8,99100.0,9.85,9.85,9.79,9.8,99100.0
2008-07-09 13:30:00,9.8,9.85,9.79,9.81,145700.0,9.8,9.85,9.79,9.81,145700.0
2008-07-09 14:00:00,9.82,9.84,9.8,9.84,143200.0,9.82,9.84,9.8,9.84,143200.0
2008-07-09 14:30:00,9.83,9.85,9.78,9.8,124100.0,9.83,9.85,9.78,9.8,124100.0
2008-07-09 15:00:00,9.79,9.79,9.68,9.7,140800.0,9.79,9.79,9.68,9.7,140800.0
2008-07-09 15:30:00,9.7,9.73,9.63,9.63,334400.0,9.7,9.73,9.63,9.63,334400.0
2008-07-10 09:30:00,9.57,9.91,9.56,9.82,270500.0,9.57,9.91,9.56,9.82,270500.0
2008-07-10 10:00:00,9.83,9.86,9.75,9.86,286800.0,9.83,9.86,9.75,9.86,286800.0
2008-07-10 10:30:00,9.86,9.96,9.8,9.84,243700.0,9.86,9.96,9.8,9.84,243700.0
2008-07-10 11:00:00,9.85,9.91,9.74,9.77,169100.0,9.85,9.91,9.74,9.77,169100.0
2008-07-10 11:30:00,9.76,9.85,9.75,9.8,99000.0,9.76,9.85,9.75,9.8,99000.0
2008-07-10 12:00:00,9.8,9.91,9.8,9.88,172200.0,9.8,9.91,9.8,9.88,172200.0
2008-07-10 12:30:00,9.87,9.91,9.83,9.85,122900.0,9.87,9.91,9.83,9.85,122900.0
2008-07-10 13:00:00,9.85,9.92,9.84,9.87,156600.0,9.85,9.92,9.84,9.87,156600.0
2008-07-10 13:30:00,9.87,9.93,9.83,9.83,144900.0,9.87,9.93,9.83,9.83,144900.0
2008-07-10 14:00:00,9.83,9.85,9.7,9.72,190100.0,9.83,9.85,9.7,9.72,190100.0
2008-07-10 14:30:00,9.73,9.77,9.66,9.72,209800.0,9.73,9.77,9.66,9.72,209800.0
2008-07-10 15:00:00,9.72,9.83,9.72,9.78,248000.0,9.72,9.83,9.72,9.78,248000.0
2008-07-10 15:30:00,9.79,9.84,9.74,9.84,260900.0,9.79,9.84,9.74,9.84,260900.0
2008-07-11 09:30:00,9.77,9.83,9.6,9.76,130700.0,9.77,9.83,9.6,9.76,130700.0
2008-07-11 10:00:00,9.76,9.77,9.61,9.68,171900.0,9.76,9.77,9.61,9.68,171900.0
2008-07-11 10:30:00,9.68,9.71,9.62,9.67,97200.0,9.68,9.71,9.62,9.67,97200.0
2008-07-11 11:00:00,9.66,9.67,9.54,9.58,103500.0,9.66,9.67,9.54,9.58,103500.0
2008-07-11 11:30:00,9.59,9.64,9.55,9.63,68300.0,9.59,9.64,9.55,9.63,68300.0
2008-07-11 12:00:00,9.64,9.64,9.54,9.54,101700.0,9.64,9.64,9.54,9.54,101700.0
2008-07-11 12:30:00,9.55,9.56,9.42,9.44,140100.0,9.55,9.56,9.42,9.44,140100.0
2008-07-11 13:00:00,9.45,9.57,9.44,9.56,121900.0,9.45,9.57,9.44,9.56,121900.0
2008-07-11 13:30:00,9.57,9.62,9.55,9.6,84500.0,9.57,9.62,9.55,9.6,84500.0
2008-07-11 14:00:00,9.6,9.63,9.55,9.56,146400.0,9.6,9.63,9.55,9.56,146400.0
2008-07-11 14:30:00,9.56,9.75,9.56,9.72,265600.0,9.56,9.75,9.56,9.72,265600.0
2008-07-11 15:00:00,9.72,9.83,9.71,9.75,838200.0,9.72,9.83,9.71,9.75,838200.0
2008-07-11 15:30:00,9.76,9.83,9.68,9.8,885900.0,9.76,9.83,9.68,9.8,885900.0
2008-07-14 09:30:00,9.8,9.84,9.64,9.64,124200.0,9.8,9.84,9.64,9.64,124200.0
2008-07-14 10:00:00,9.63,9.69,9.55,9.58,142200.0,9.63,9.69,9.55,9.58,142200.0
2008-07-14 10:30:00,9.57,9.6,9.46,9.58,130100.0,9.57,9.6,9.46,9.58,130100.0
2008-07-14 11:00:00,9.58,9.6,9.5,9.6,74500.0,9.58,9.6,9.5,9.6,74500.0
2008-07-14 11:30:00,9.59,9.63,9.56,9.62,171900.0,9.59,9.63,9.56,9.62,171900.0
2008-07-14 12:00:00,9.62,9.62,9.56,9.58,166400.0,9.62,9.62,9.56,9.58,166400.0
2008-07-14 12:30:00,9.57,9.6,9.55,9.57,131100.0,9.57,9.6,9.55,9.57,131100.0
2008-07-14 13:00:00,9.57,9.61,9.54,9.55,89500.0,9.57,9.61,9.54,9.55,89500.0
2008-07-14 13:30:00,9.56,9.6,9.54,9.58,76900.0,9.56,9.6,9.54,9.58,76900.0
2008-07-14 14:00:00,9.57,9.6,9.57,9.58,46700.0,9.57,9.6,9.57,9.58,46700.0
2008-07-14 14:30:00,9.58,9.58,9.49,9.5,119100.0,9.58,9.58,9.49,9.5,119100.0
2008-07-14 15:00:00,9.49,9.59,9.49,9.54,165600.0,9.49,9.59,9.49,9.54,165600.0
2008-07-14 15:30:00,9.55,9.65,9.54,9.59,689600.0,9.55,9.65,9.54,9.59,689600.0
2008-07-15 09:30:00,9.59,9.6,9.42,9.56,148000.0,9.59,9.6,9.42,9.56,148000.0
2008-07-15 10:00:00,9.55,9.69,9.46,9.62,224800.0,9.55,9.69,9.46,9.62,224800.0
2008-07-15 10:30:00,9.63,9.77,9.6,9.71,180900.0,9.63,9.77,9.6,9.71,180900.0
2008-07-15 11:00:00,9.71,9.9,9.7,9.8,272400.0,9.71,9.9,9.7,9.8,272400.0
2008-07-15 11:30:00,9.8,10.01,9.78,9.99,315200.0,9.8,10.01,9.78,9.99,315200.0
2008-07-15 12:00:00,9.98,10.11,9.93,10.11,469900.0,9.98,10.11,9.93,10.11,469900.0
2008-07-15 12:30:00,10.12,10.18,9.99,10.02,304100.0,10.12,10.18,9.99,10.02,304100.0
2008-07-15 13:00:00,10.01,10.05,9.97,9.99,229800.0,10.01,10.05,9.97,9.99,229800.0
2008-07-15 13:30:00,9.99,10.07,9.96,10.05,159300.0,9.99,10.07,9.96,10.05,159300.0
2008-07-15 14:00:00,10.05,10.09,9.99,10.04,287300.0,10.05,10.09,9.99,10.04,287300.0
2008-07-15 14:30:00,10.04,10.07,10.0,10.06,224800.0,10.04,10.07,10.0,10.06,224800.0
2008-07-15 15:00:00,10.06,10.08,10.01,10.01,265100.0,10.06,10.08,10.01,10.01,265100.0
2008-07-15 15:30:00,10.02,10.09,9.98,9.99,580800.0,10.02,10.09,9.98,9.99,580800.0
2008-07-16 09:30:00,9.84,10.06,9.79,9.99,206700.0,9.84,10.06,9.79,9.99,206700.0
2008-07-16 10:00:00,9.98,9.99,9.69,9.71,634900.0,9.98,9.99,9.69,9.71,634900.0
2008-07-16 10:30:00,9.71,9.86,9.7,9.85,415000.0,9.71,9.86,9.7,9.85,415000.0
2008-07-16 11:00:00,9.85,9.94,9.83,9.83,277100.0,9.85,9.94,9.83,9.83,277100.0
2008-07-16 11:30:00,9.83,9.85,9.77,9.83,268600.0,9.83,9.85,9.77,9.83,268600.0
2008-07-16 12:00:00,9.82,9.88,9.82,9.88,294500.0,9.82,9.88,9.82,9.88,294500.0
2008-07-16 12:30:00,9.88,9.91,9.87,9.89,308500.0,9.88,9.91,9.87,9.89,308500.0
2008-07-16 13:00:00,9.88,9.91,9.87,9.9,186400.0,9.88,9.91,9.87,9.9,186400.0
2008-07-16 13:30:00,9.9,9.94,9.9,9.9,92100.0,9.9,9.94,9.9,9.9,92100.0
2008-07-16 14:00:00,9.9,10.02,9.88,10.0,320600.0,9.9,10.02,9.88,10.0,320600.0
2008-07-16 14:30:00,9.99,10.12,9.98,10.12,343800.0,9.99,10.12,9.98,10.12,343800.0
2008-07-16 15:00:00,10.11,10.15,10.08,10.14,340500.0,10.11,10.15,10.08,10.14,340500.0
2008-07-16 15:30:00,10.14,10.18,10.1,10.12,441800.0,10.14,10.18,10.1,10.12,441800.0
2008-07-17 09:30:00,10.24,10.44,10.17,10.32,175600.0,10.24,10.44,10.17,10.32,175600.0
2008-07-17 10:00:00,10.33,10.36,10.21,10.31,250200.0,10.33,10.36,10.21,10.31,250200.0
2008-07-17 10:30:00,10.31,10.43,10.31,10.36,221500.0,10.31,10.43,10.31,10.36,221500.0
2008-07-17 11:00:00,10.35,10.4,10.26,10.38,142500.0,10.35,10.4,10.26,10.38,142500.0
2008-07-17 11:30:00,10.38,10.44,10.36,10.44,108800.0,10.38,10.44,10.36,10.44,108800.0
2008-07-17 12:00:00,10.44,10.45,10.4,10.43,164900.0,10.44,10.45,10.4,10.43,164900.0
2008-07-17 12:30:00,10.43,10.5,10.42,10.49,110000.0,10.43,10.5,10.42,10.49,110000.0
2008-07-17 13:00:00,10.49,10.57,10.45,10.55,161700.0,10.49,10.57,10.45,10.55,161700.0
2008-07-17 13:30:00,10.56,10.6,10.53,10.59,281800.0,10.56,10.6,10.53,10.59,281800.0
2008-07-17 14:00:00,10.6,10.6,10.58,10.59,186900.0,10.6,10.6,10.58,10.59,186900.0
2008-07-17 14:30:00,10.59,10.59,10.51,10.52,312100.0,10.59,10.59,10.51,10.52,312100.0
2008-07-17 15:00:00,10.52,10.59,10.51,10.57,284400.0,10.52,10.59,10.51,10.57,284400.0
2008-07-17 15:30:00,10.57,10.57,10.5,10.56,534600.0,10.57,10.57,10.5,10.56,534600.0
2008-07-18 09:30:00,10.43,10.64,10.42,10.48,542000.0,10.43,10.64,10.42,10.48,542000.0
2008-07-18 10:00:00,10.49,10.52,10.39,10.41,370100.0,10.49,10.52,10.39,10.41,370100.0
2008-07-18 10:30:00,10.42,10.46,10.4,10.43,311700.0,10.42,10.46,10.4,10.43,311700.0
2008-07-18 11:00:00,10.44,10.54,10.42,10.48,222400.0,10.44,10.54,10.42,10.48,222400.0
2008-07-18 11:30:00,10.49,10.53,10.47,10.48,180500.0,10.49,10.53,10.47,10.48,180500.0
2008-07-18 12:00:00,10.48,10.48,10.34,10.39,355400.0,10.48,10.48,10.34,10.39,355400.0
2008-07-18 12:30:00,10.39,10.45,10.35,10.44,395600.0,10.39,10.45,10.35,10.44,395600.0
2008-07-18 13:00:00,10.45,10.54,10.45,10.51,294700.0,10.45,10.54,10.45,10.51,294700.0
2008-07-18 13:30:00,10.5,10.53,10.42,10.44,258700.0,10.5,10.53,10.42,10.44,258700.0
2008-07-18 14:00:00,10.43,10.5,10.43,10.5,185100.0,10.43,10.5,10.43,10.5,185100.0
2008-07-18 14:30:00,10.49,10.5,10.44,10.45,163400.0,10.49,10.5,10.44,10.45,163400.0
2008-07-18 15:00:00,10.44,10.45,10.39,10.39,338800.0,10.44,10.45,10.39,10.39,338800.0
2008-07-18 15:30:00,10.4,10.41,10.3,10.32,1098700.0,10.4,10.41,10.3,10.32,1098700.0
2008-07-21 09:30:00,10.21,10.32,10.13,10.25,346500.0,10.21,10.32,10.13,10.25,346500.0
2008-07-21 10:00:00,10.26,10.3,10.11,10.12,272700.0,10.26,10.3,10.11,10.12,272700.0
2008-07-21 10:30:00,10.11,10.13,10.07,10.08,214600.0,10.11,10.13,10.07,10.08,214600.0
2008-07-21 11:00:00,10.08,10.08,9.99,10.0,346200.0,10.08,10.08,9.99,10.0,346200.0
2008-07-21 11:30:00,10.0,10.01,9.86,9.91,547900.0,10.0,10.01,9.86,9.91,547900.0
2008-07-21 12:00:00,9.9,10.03,9.9,10.02,287600.0,9.9,10.03,9.9,10.02,287600.0
2008-07-21 12:30:00,10.02,10.06,9.94,9.96,349500.0,10.02,10.06,9.94,9.96,349500.0
2008-07-21 13:00:00,9.97,10.05,9.96,10.02,287000.0,9.97,10.05,9.96,10.02,287000.0
2008-07-21 13:30:00,10.01,10.02,9.94,9.95,270600.0,10.01,10.02,9.94,9.95,270600.0
2008-07-21 14:00:00,9.94,10.0,9.93,9.94,433200.0,9.94,10.0,9.93,9.94,433200.0
2008-07-21 14:30:00,9.94,9.95,9.85,9.86,475800.0,9.94,9.95,9.85,9.86,475800.0
2008-07-21 15:00:00,9.85,9.9,9.83,9.84,560600.0,9.85,9.9,9.83,9.84,560600.0
2008-07-21 15:30:00,9.84,9.88,9.83,9.83,653200.0,9.84,9.88,9.83,9.83,653200.0
2008-07-22 09:30:00,9.93,9.98,9.79,9.94,233300.0,9.93,9.98,9.79,9.94,233300.0
2008-07-22 10:00:00,9.95,10.14,9.93,10.06,240600.0,9.95,10.14,9.93,10.06,240600.0
2008-07-22 10:30:00,10.06,10.09,10.04,10.04,120000.0,10.06,10.09,10.04,10.04,120000.0
2008-07-22 11:00:00,10.05,10.17,10.03,10.17,134300.0,10.05,10.17,10.03,10.17,134300.0
2008-07-22 11:30:00,10.18,10.19,10.11,10.12,120800.0,10.18,10.19,10.11,10.12,120800.0
2008-07-22 12:00:00,10.12,10.12,10.02,10.05,268200.0,10.12,10.12,10.02,10.05,268200.0
2008-07-22 12:30:00,10.05,10.1,10.05,10.07,119300.0,10.05,10.1,10.05,10.07,119300.0
2008-07-22 13:00:00,10.07,10.11,10.05,10.08,117800.0,10.07,10.11,10.05,10.08,117800.0
2008-07-22 13:30:00,10.08,10.13,10.07,10.1,172200.0,10.08,10.13,10.07,10.1,172200.0
2008-07-22 14:00:00,10.1,10.14,10.09,10.13,247800.0,10.1,10.14,10.09,10.13,247800.0
2008-07-22 14:30:00,10.13,10.16,10.1,10.15,200500.0,10.13,10.16,10.1,10.15,200500.0
2008-07-22 15:00:00,10.15,10.17,10.13,10.16,370900.0,10.15,10.17,10.13,10.16,370900.0
2008-07-22 15:30:00,10.16,10.18,10.1,10.14,486300.0,10.16,10.18,10.1,10.14,486300.0
2008-07-23 09:30:00,10.16,10.27,10.01,10.24,281600.0,10.16,10.27,10.01,10.24,281600.0
2008-07-23 10:00:00,10.25,10.36,10.23,10.3,721600.0,10.25,10.36,10.23,10.3,721600.0
2008-07-23 10:30:00,10.3,10.32,10.27,10.27,366400.0,10.3,10.32,10.27,10.27,366400.0
2008-07-23 11:00:00,10.28,10.3,10.26,10.3,219800.0,10.28,10.3,10.26,10.3,219800.0
2008-07-23 11:30:00,10.3,10.3,10.26,10.29,101000.0,10.3,10.3,10.26,10.29,101000.0
2008-07-23 12:00:00,10.29,10.29,10.21,10.27,140400.0,10.29,10.29,10.21,10.27,140400.0
2008-07-23 12:30:00,10.27,10.3,10.23,10.25,153600.0,10.27,10.3,10.23,10.25,153600.0
2008-07-23 13:00:00,10.25,10.25,10.22,10.24,80600.0,10.25,10.25,10.22,10.24,80600.0
2008-07-23 13:30:00,10.24,10.26,10.2,10.23,205600.0,10.24,10.26,10.2,10.23,205600.0
2008-07-23 14:00:00,10.23,10.26,10.21,10.26,225400.0,10.23,10.26,10.21,10.26,225400.0
2008-07-23 14:30:00,10.26,10.29,10.22,10.25,279400.0,10.26,10.29,10.22,10.25,279400.0
2008-07-23 15:00:00,10.25,10.31,10.25,10.3,152100.0,10.25,10.31,10.25,10.3,152100.0
2008-07-23 15:30:00,10.3,10.32,10.23,10.28,593100.0,10.3,10.32,10.23,10.28,593100.0
2008-07-24 09:30:00,7.26,7.37,6.93,6.93,5420100.0,7.26,7.37,6.93,6.93,5420100.0
2008-07-24 10:00:00,6.93,7.18,6.92,7.15,2755000.0,6.93,7.18,6.92,7.15,2755000.0
2008-07-24 10:30:00,7.14,7.2,7.07,7.1,2262600.0,7.14,7.2,7.07,7.1,2262600.0
2008-07-24 11:00:00,7.1,7.18,7.05,7.08,2433700.0,7.1,7.18,7.05,7.08,2433700.0
2008-07-24 11:30:00,7.07,7.08,6.98,7.01,1714300.0,7.07,7.08,6.98,7.01,1714300.0
2008-07-24 12:00:00,7.0,7.01,6.96,6.96,2220900.0,7.0,7.01,6.96,6.96,2220900.0
2008-07-24 12:30:00,6.97,7.0,6.9,6.96,1026100.0,6.97,7.0,6.9,6.96,1026100.0
2008-07-24 13:00:00,6.96,7.01,6.91,7.0,1762600.0,6.96,7.01,6.91,7.0,1762600.0
2008-07-24 13:30:00,6.99,7.01,6.99,7.01,1648700.0,6.99,7.01,6.99,7.01,1648700.0
2008-07-24 14:00:00,7.0,7.01,6.97,7.0,2750000.0,7.0,7.01,6.97,7.0,2750000.0
2008-07-24 14:30:00,7.0,7.1,7.0,7.09,2023100.0,7.0,7.1,7.0,7.09,2023100.0
2008-07-24 15:00:00,7.1,7.12,7.0,7.03,1505200.0,7.1,7.12,7.0,7.03,1505200.0
2008-07-24 15:30:00,7.03,7.19,7.03,7.1,4284400.0,7.03,7.19,7.03,7.1,4284400.0
2008-07-25 09:30:00,7.12,7.22,7.05,7.17,1017100.0,7.12,7.22,7.05,7.17,1017100.0
2008-07-25 10:00:00,7.17,7.36,7.15,7.27,2015500.0,7.17,7.36,7.15,7.27,2015500.0
2008-07-25 10:30:00,7.27,7.32,7.24,7.25,3348100.0,7.27,7.32,7.24,7.25,3348100.0
2008-07-25 11:00:00,7.25,7.28,7.25,7.26,1750900.0,7.25,7.28,7.25,7.26,1750900.0
2008-07-25 11:30:00,7.27,7.29,7.26,7.26,629500.0,7.27,7.29,7.26,7.26,629500.0
2008-07-25 12:00:00,7.26,7.3,7.26,7.27,895800.0,7.26,7.3,7.26,7.27,895800.0
2008-07-25 12:30:00,7.27,7.32,7.27,7.3,748000.0,7.27,7.32,7.27,7.3,748000.0
2008-07-25 13:00:00,7.29,7.3,7.27,7.27,679800.0,7.29,7.3,7.27,7.27,679800.0
2008-07-25 13:30:00,7.27,7.31,7.27,7.3,1539400.0,7.27,7.31,7.27,7.3,1539400.0
2008-07-25 14:00:00,7.3,7.36,7.29,7.3,1100600.0,7.3,7.36,7.29,7.3,1100600.0
2008-07-25 14:30:00,7.3,7.32,7.3,7.31,1099100.0,7.3,7.32,7.3,7.31,1099100.0
2008-07-25 15:00:00,7.3,7.33,7.3,7.32,1621100.0,7.3,7.33,7.3,7.32,1621100.0
2008-07-25 15:30:00,7.32,7.35,7.3,7.35,2713900.0,7.32,7.35,7.3,7.35,2713900.0
2008-07-28 09:30:00,7.35,7.37,7.31,7.36,932400.0,7.35,7.37,7.31,7.36,932400.0
2008-07-28 10:00:00,7.35,7.44,7.35,7.39,796500.0,7.35,7.44,7.35,7.39,796500.0
2008-07-28 10:30:00,7.39,7.42,7.36,7.36,435300.0,7.39,7.42,7.36,7.36,435300.0
2008-07-28 11:00:00,7.37,7.38,7.36,7.37,497900.0,7.37,7.38,7.36,7.37,497900.0
2008-07-28 11:30:00,7.37,7.4,7.36,7.39,508200.0,7.37,7.4,7.36,7.39,508200.0
2008-07-28 12:00:00,7.39,7.42,7.39,7.4,432200.0,7.39,7.42,7.39,7.4,432200.0
2008-07-28 12:30:00,7.4,7.42,7.39,7.42,433000.0,7.4,7.42,7.39,7.42,433000.0
2008-07-28 13:00:00,7.41,7.41,7.36,7.37,495700.0,7.41,7.41,7.36,7.37,495700.0
2008-07-28 13:30:00,7.37,7.4,7.36,7.39,2427100.0,7.37,7.4,7.36,7.39,2427100.0
2008-07-28 14:00:00,7.39,7.42,7.37,7.4,1170800.0,7.39,7.42,7.37,7.4,1170800.0
2008-07-28 14:30:00,7.4,7.41,7.38,7.4,712700.0,7.4,7.41,7.38,7.4,712700.0
2008-07-28 15:00:00,7.41,7.41,7.4,7.4,552000.0,7.41,7.41,7.4,7.4,552000.0
2008-07-28 15:30:00,7.4,7.41,7.38,7.39,1593900.0,7.4,7.41,7.38,7.39,1593900.0
2008-07-29 09:30:00,7.48,7.48,7.38,7.41,481400.0,7.48,7.48,7.38,7.41,481400.0
2008-07-29 10:00:00,7.41,7.45,7.4,7.43,358300.0,7.41,7.45,7.4,7.43,358300.0
2008-07-29 10:30:00,7.43,7.52,7.42,7.51,1009700.0,7.43,7.52,7.42,7.51,1009700.0
2008-07-29 11:00:00,7.51,7.51,7.47,7.48,469500.0,7.51,7.51,7.47,7.48,469500.0
2008-07-29 11:30:00,7.48,7.49,7.42,7.47,355100.0,7.48,7.49,7.42,7.47,355100.0
2008-07-29 12:00:00,7.47,7.5,7.46,7.48,396600.0,7.47,7.5,7.46,7.48,396600.0
2008-07-29 12:30:00,7.47,7.48,7.44,7.48,407900.0,7.47,7.48,7.44,7.48,407900.0
2008-07-29 13:00:00,7.47,7.48,7.42,7.47,745500.0,7.47,7.48,7.42,7.47,745500.0
2008-07-29 13:30:00,7.48,7.48,7.43,7.45,456500.0,7.48,7.48,7.43,7.45,456500.0
2008-07-29 14:00:00,7.45,7.46,7.39,7.39,760800.0,7.45,7.46,7.39,7.39,760800.0
2008-07-29 14:30:00,7.4,7.42,7.39,7.42,724300.0,7.4,7.42,7.39,7.42,724300.0
2008-07-29 15:00:00,7.41,7.44,7.39,7.4,1390200.0,7.41,7.44,7.39,7.4,1390200.0
2008-07-29 15:30:00,7.4,7.41,7.3,7.32,1567500.0,7.4,7.41,7.3,7.32,1567500.0
2008-07-30 09:30:00,7.32,7.39,7.25,7.29,520400.0,7.32,7.39,7.25,7.29,520400.0
2008-07-30 10:00:00,7.29,7.32,7.23,7.24,968300.0,7.29,7.32,7.23,7.24,968300.0
2008-07-30 10:30:00,7.23,7.26,7.19,7.23,732200.0,7.23,7.26,7.19,7.23,732200.0
2008-07-30 11:00:00,7.23,7.26,7.13,7.14,944000.0,7.23,7.26,7.13,7.14,944000.0
2008-07-30 11:30:00,7.14,7.26,7.13,7.22,1036100.0,7.14,7.26,7.13,7.22,1036100.0
2008-07-30 12:00:00,7.22,7.23,7.16,7.18,542200.0,7.22,7.23,7.16,7.18,542200.0
2008-07-30 12:30:00,7.18,7.2,7.1,7.13,414100.0,7.18,7.2,7.1,7.13,414100.0
2008-07-30 13:00:00,7.12,7.13,7.02,7.11,551100.0,7.12,7.13,7.02,7.11,551100.0
2008-07-30 13:30:00,7.1,7.18,7.09,7.17,746100.0,7.1,7.18,7.09,7.17,746100.0
2008-07-30 14:00:00,7.18,7.19,7.15,7.19,623400.0,7.18,7.19,7.15,7.19,623400.0
2008-07-30 14:30:00,7.2,7.2,7.18,7.18,362200.0,7.2,7.2,7.18,7.18,362200.0
2008-07-30 15:00:00,7.18,7.19,7.12,7.19,1161100.0,7.18,7.19,7.12,7.19,1161100.0
2008-07-30 15:30:00,7.19,7.2,7.14,7.14,1646100.0,7.19,7.2,7.14,7.14,1646100.0
2008-07-31 09:30:00,7.17,7.37,7.09,7.27,790100.0,7.17,7.37,7.09,7.27,790100.0
2008-07-31 10:00:00,7.27,7.43,7.27,7.43,631800.0,7.27,7.43,7.27,7.43,631800.0
2008-07-31 10:30:00,7.42,7.5,7.42,7.49,917300.0,7.42,7.5,7.42,7.49,917300.0
2008-07-31 11:00:00,7.5,7.5,7.46,7.47,463600.0,7.5,7.5,7.46,7.47,463600.0
2008-07-31 11:30:00,7.48,7.48,7.45,7.47,480500.0,7.48,7.48,7.45,7.47,480500.0
2008-07-31 12:00:00,7.46,7.47,7.4,7.42,491100.0,7.46,7.47,7.4,7.42,491100.0
2008-07-31 12:30:00,7.42,7.43,7.41,7.42,271600.0,7.42,7.43,7.41,7.42,271600.0
2008-07-31 13:00:00,7.42,7.43,7.41,7.42,251200.0,7.42,7.43,7.41,7.42,251200.0
2008-07-31 13:30:00,7.42,7.44,7.42,7.42,328700.0,7.42,7.44,7.42,7.42,328700.0
2008-07-31 14:00:00,7.42,7.44,7.42,7.43,688200.0,7.42,7.44,7.42,7.43,688200.0
2008-07-31 14:30:00,7.43,7.47,7.43,7.44,538700.0,7.43,7.47,7.43,7.44,538700.0
2008-07-31 15:00:00,7.44,7.46,7.44,7.45,518100.0,7.44,7.46,7.44,7.45,518100.0
2008-07-31 15:30:00,7.45,7.46,7.39,7.39,1382900.0,7.45,7.46,7.39,7.39,1382900.0
2008-08-01 09:30:00,7.13,7.21,7.08,7.14,968800.0,7.13,7.21,7.08,7.14,968800.0
2008-08-01 10:00:00,7.14,7.15,7.11,7.12,604000.0,7.14,7.15,7.11,7.12,604000.0
2008-08-01 10:30:00,7.13,7.18,7.12,7.15,524300.0,7.13,7.18,7.12,7.15,524300.0
2008-08-01 11:00:00,7.15,7.19,7.14,7.18,697300.0,7.15,7.19,7.14,7.18,697300.0
2008-08-01 11:30:00,7.18,7.2,7.15,7.16,904600.0,7.18,7.2,7.15,7.16,904600.0
2008-08-01 12:00:00,7.15,7.16,7.09,7.1,726400.0,7.15,7.16,7.09,7.1,726400.0
2008-08-01 12:30:00,7.09,7.13,7.08,7.12,1134600.0,7.09,7.13,7.08,7.12,1134600.0
2008-08-01 13:00:00,7.13,7.14,7.11,7.13,354400.0,7.13,7.14,7.11,7.13,354400.0
2008-08-01 13:30:00,7.13,7.15,7.12,7.14,276800.0,7.13,7.15,7.12,7.14,276800.0
2008-08-01 14:00:00,7.14,7.14,7.12,7.13,508900.0,7.14,7.14,7.12,7.13,508900.0
2008-08-01 14:30:00,7.13,7.15,7.13,7.14,694400.0,7.13,7.15,7.13,7.14,694400.0
2008-08-01 15:00:00,7.14,7.15,7.13,7.14,772200.0,7.14,7.15,7.13,7.14,772200.0
2008-08-01 15:30:00,7.13,7.16,7.12,7.12,1988400.0,7.13,7.16,7.12,7.12,1988400.0
2008-08-04 09:30:00,7.12,7.16,7.08,7.1,222500.0,7.12,7.16,7.08,7.1,222500.0
2008-08-04 10:00:00,7.1,7.12,7.08,7.1,315000.0,7.1,7.12,7.08,7.1,315000.0
2008-08-04 10:30:00,7.1,7.11,7.07,7.09,296700.0,7.1,7.11,7.07,7.09,296700.0
2008-08-04 11:00:00,7.09,7.09,7.05,7.08,428700.0,7.09,7.09,7.05,7.08,428700.0
2008-08-04 11:30:00,7.08,7.11,7.07,7.09,448800.0,7.08,7.11,7.07,7.09,448800.0
2008-08-04 12:00:00,7.09,7.1,7.09,7.09,299200.0,7.09,7.1,7.09,7.09,299200.0
2008-08-04 12:30:00,7.1,7.1,7.07,7.07,266900.0,7.1,7.1,7.07,7.07,266900.0
2008-08-04 13:00:00,7.07,7.08,7.06,7.07,289300.0,7.07,7.08,7.06,7.07,289300.0
2008-08-04 13:30:00,7.06,7.09,7.06,7.09,279300.0,7.06,7.09,7.06,7.09,279300.0
2008-08-04 14:00:00,7.08,7.1,7.08,7.1,212700.0,7.08,7.1,7.08,7.1,212700.0
2008-08-04 14:30:00,7.1,7.11,7.09,7.11,384000.0,7.1,7.11,7.09,7.11,384000.0
2008-08-04 15:00:00,7.1,7.14,7.1,7.14,516300.0,7.1,7.14,7.1,7.14,516300.0
2008-08-04 15:30:00,7.13,7.15,7.12,7.14,1070400.0,7.13,7.15,7.12,7.14,1070400.0
2008-08-05 09:30:00,7.2,7.23,7.0,7.04,313700.0,7.2,7.23,7.0,7.04,313700.0
2008-08-05 10:00:00,7.04,7.06,7.01,7.01,226500.0,7.04,7.06,7.01,7.01,226500.0
2008-08-05 10:30:00,7.01,7.02,6.99,7.0,249300.0,7.01,7.02,6.99,7.0,249300.0
2008-08-05 11:00:00,7.0,7.0,6.99,7.0,234400.0,7.0,7.0,6.99,7.0,234400.0
2008-08-05 11:30:00,7.0,7.0,6.99,7.0,119300.0,7.0,7.0,6.99,7.0,119300.0
2008-08-05 12:00:00,7.0,7.0,6.99,7.0,108700.0,7.0,7.0,6.99,7.0,108700.0
2008-08-05 12:30:00,6.99,7.0,6.99,6.99,72400.0,6.99,7.0,6.99,6.99,72400.0
2008-08-05 13:00:00,7.0,7.0,6.99,7.0,89500.0,7.0,7.0,6.99,7.0,89500.0
2008-08-05 13:30:00,7.0,7.0,6.99,7.0,151400.0,7.0,7.0,6.99,7.0,151400.0
2008-08-05 14:00:00,7.0,7.01,6.95,7.0,429100.0,7.0,7.01,6.95,7.0,429100.0
2008-08-05 14:30:00,7.01,7.04,6.99,7.02,595700.0,7.01,7.04,6.99,7.02,595700.0
2008-08-05 15:00:00,7.02,7.05,7.01,7.05,557800.0,7.02,7.05,7.01,7.05,557800.0
2008-08-05 15:30:00,7.05,7.08,7.02,7.03,1099700.0,7.05,7.08,7.02,7.03,1099700.0
2008-08-06 09:30:00,7.05,7.08,7.03,7.04,274900.0,7.05,7.08,7.03,7.04,274900.0
2008-08-06 10:00:00,7.05,7.06,6.98,6.98,199100.0,7.05,7.06,6.98,6.98,199100.0
2008-08-06 10:30:00,6.98,7.01,6.95,7.0,308100.0,6.98,7.01,6.95,7.0,308100.0
2008-08-06 11:00:00,7.0,7.03,6.98,7.02,212400.0,7.0,7.03,6.98,7.02,212400.0
2008-08-06 11:30:00,7.02,7.06,7.02,7.03,306900.0,7.02,7.06,7.02,7.03,306900.0
2008-08-06 12:00:00,7.02,7.04,7.02,7.04,159500.0,7.02,7.04,7.02,7.04,159500.0
2008-08-06 12:30:00,7.03,7.04,7.02,7.03,323000.0,7.03,7.04,7.02,7.03,323000.0
2008-08-06 13:00:00,7.03,7.07,7.02,7.06,228400.0,7.03,7.07,7.02,7.06,228400.0
2008-08-06 13:30:00,7.06,7.08,7.05,7.05,225400.0,7.06,7.08,7.05,7.05,225400.0
2008-08-06 14:00:00,7.06,7.06,7.04,7.04,301600.0,7.06,7.06,7.04,7.04,301600.0
2008-08-06 14:30:00,7.04,7.1,7.04,7.1,344800.0,7.04,7.1,7.04,7.1,344800.0
2008-08-06 15:00:00,7.09,7.13,7.09,7.1,486200.0,7.09,7.13,7.09,7.1,486200.0
2008-08-06 15:30:00,7.1,7.11,7.0,7.03,1315100.0,7.1,7.11,7.0,7.03,1315100.0
2008-08-07 09:30:00,7.09,7.18,7.06,7.14,471400.0,7.09,7.18,7.06,7.14,471400.0
2008-08-07 10:00:00,7.14,7.15,7.13,7.13,196100.0,7.14,7.15,7.13,7.13,196100.0
2008-08-07 10:30:00,7.14,7.14,7.11,7.11,205600.0,7.14,7.14,7.11,7.11,205600.0
2008-08-07 11:00:00,7.12,7.13,7.11,7.13,140200.0,7.12,7.13,7.11,7.13,140200.0
2008-08-07 11:30:00,7.13,7.13,7.11,7.12,175500.0,7.13,7.13,7.11,7.12,175500.0
2008-08-07 12:00:00,7.12,7.13,7.07,7.1,250700.0,7.12,7.13,7.07,7.1,250700.0
2008-08-07 12:30:00,7.1,7.15,7.09,7.13,394600.0,7.1,7.15,7.09,7.13,394600.0
2008-08-07 13:00:00,7.14,7.14,7.13,7.14,122600.0,7.14,7.14,7.13,7.14,122600.0
2008-08-07 13:30:00,7.14,7.15,7.13,7.14,143700.0,7.14,7.15,7.13,7.14,143700.0
2008-08-07 14:00:00,7.14,7.14,7.09,7.1,300600.0,7.14,7.14,7.09,7.1,300600.0
2008-08-07 14:30:00,7.1,7.11,7.03,7.03,376200.0,7.1,7.11,7.03,7.03,376200.0
2008-08-07 15:00:00,7.02,7.07,7.0,7.06,315200.0,7.02,7.07,7.0,7.06,315200.0
2008-08-07 15:30:00,7.06,7.07,6.99,7.01,1086200.0,7.06,7.07,6.99,7.01,1086200.0
2008-08-08 09:30:00,6.96,7.13,6.96,7.05,400900.0,6.96,7.13,6.96,7.05,400900.0
2008-08-08 10:00:00,7.05,7.08,6.98,7.02,850900.0,7.05,7.08,6.98,7.02,850900.0
2008-08-08 10:30:00,7.03,7.08,7.01,7.04,473200.0,7.03,7.08,7.01,7.04,473200.0
2008-08-08 11:00:00,7.03,7.09,7.03,7.07,289500.0,7.03,7.09,7.03,7.07,289500.0
2008-08-08 11:30:00,7.08,7.11,7.07,7.11,255300.0,7.08,7.11,7.07,7.11,255300.0
2008-08-08 12:00:00,7.11,7.12,7.1,7.11,519400.0,7.11,7.12,7.1,7.11,519400.0
2008-08-08 12:30:00,7.11,7.12,7.1,7.12,200800.0,7.11,7.12,7.1,7.12,200800.0
2008-08-08 13:00:00,7.12,7.12,7.11,7.11,313200.0,7.12,7.12,7.11,7.11,313200.0
2008-08-08 13:30:00,7.11,7.13,7.11,7.11,558500.0,7.11,7.13,7.11,7.11,558500.0
2008-08-08 14:00:00,7.11,7.12,7.11,7.12,216000.0,7.11,7.12,7.11,7.12,216000.0
2008-08-08 14:30:00,7.11,7.16,7.11,7.15,725700.0,7.11,7.16,7.11,7.15,725700.0
2008-08-08 15:00:00,7.16,7.16,7.14,7.14,840100.0,7.16,7.16,7.14,7.14,840100.0
2008-08-08 15:30:00,7.14,7.15,7.07,7.12,1539800.0,7.14,7.15,7.07,7.12,1539800.0
2008-08-11 09:30:00,7.08,7.21,7.08,7.2,221000.0,7.08,7.21,7.08,7.2,221000.0
2008-08-11 10:00:00,7.21,7.21,7.19,7.2,171300.0,7.21,7.21,7.19,7.2,171300.0
2008-08-11 10:30:00,7.2,7.2,7.16,7.16,235500.0,7.2,7.2,7.16,7.16,235500.0
2008-08-11 11:00:00,7.16,7.17,7.15,7.16,125600.0,7.16,7.17,7.15,7.16,125600.0
2008-08-11 11:30:00,7.17,7.19,7.16,7.18,208200.0,7.17,7.19,7.16,7.18,208200.0
2008-08-11 12:00:00,7.19,7.22,7.18,7.22,462600.0,7.19,7.22,7.18,7.22,462600.0
2008-08-11 12:30:00,7.22,7.22,7.19,7.19,209700.0,7.22,7.22,7.19,7.19,209700.0
2008-08-11 13:00:00,7.2,7.2,7.18,7.18,226600.0,7.2,7.2,7.18,7.18,226600.0
2008-08-11 13:30:00,7.19,7.23,7.18,7.22,396700.0,7.19,7.23,7.18,7.22,396700.0
2008-08-11 14:00:00,7.22,7.23,7.19,7.22,782100.0,7.22,7.23,7.19,7.22,782100.0
2008-08-11 14:30:00,7.22,7.22,7.18,7.18,1103300.0,7.22,7.22,7.18,7.18,1103300.0
2008-08-11 15:00:00,7.19,7.21,7.18,7.19,799700.0,7.19,7.21,7.18,7.19,799700.0
2008-08-11 15:30:00,7.2,7.27,7.19,7.23,1267400.0,7.2,7.27,7.19,7.23,1267400.0
2008-08-12 09:30:00,7.24,7.33,7.23,7.28,355400.0,7.24,7.33,7.23,7.28,355400.0
2008-08-12 10:00:00,7.28,7.3,7.23,7.25,514400.0,7.28,7.3,7.23,7.25,514400.0
2008-08-12 10:30:00,7.24,7.25,7.22,7.22,191800.0,7.24,7.25,7.22,7.22,191800.0
2008-08-12 11:00:00,7.22,7.27,7.22,7.27,169900.0,7.22,7.27,7.22,7.27,169900.0
2008-08-12 11:30:00,7.27,7.27,7.23,7.25,208200.0,7.27,7.27,7.23,7.25,208200.0
2008-08-12 12:00:00,7.24,7.25,7.23,7.23,142300.0,7.24,7.25,7.23,7.23,142300.0
2008-08-12 12:30:00,7.23,7.23,7.15,7.15,365400.0,7.23,7.23,7.15,7.15,365400.0
2008-08-12 13:00:00,7.16,7.16,7.15,7.15,66700.0,7.16,7.16,7.15,7.15,66700.0
2008-08-12 13:30:00,7.15,7.16,7.14,7.14,249300.0,7.15,7.16,7.14,7.14,249300.0
2008-08-12 14:00:00,7.14,7.17,7.13,7.17,505700.0,7.14,7.17,7.13,7.17,505700.0
2008-08-12 14:30:00,7.16,7.21,7.16,7.19,229500.0,7.16,7.21,7.16,7.19,229500.0
2008-08-12 15:00:00,7.2,7.2,7.17,7.17,370500.0,7.2,7.2,7.17,7.17,370500.0
2008-08-12 15:30:00,7.17,7.18,7.15,7.18,566300.0,7.17,7.18,7.15,7.18,566300.0
2008-08-13 09:30:00,7.19,7.3,7.17,7.25,184800.0,7.19,7.3,7.17,7.25,184800.0
2008-08-13 10:00:00,7.25,7.32,7.22,7.27,314700.0,7.25,7.32,7.22,7.27,314700.0
2008-08-13 10:30:00,7.27,7.31,7.27,7.3,317200.0,7.27,7.31,7.27,7.3,317200.0
2008-08-13 11:00:00,7.3,7.31,7.27,7.28,201900.0,7.3,7.31,7.27,7.28,201900.0
2008-08-13 11:30:00,7.28,7.28,7.16,7.18,284600.0,7.28,7.28,7.16,7.18,284600.0
2008-08-13 12:00:00,7.18,7.19,7.14,7.17,443200.0,7.18,7.19,7.14,7.17,443200.0
2008-08-13 12:30:00,7.16,7.17,7.14,7.15,531200.0,7.16,7.17,7.14,7.15,531200.0
2008-08-13 13:00:00,7.16,7.17,7.14,7.14,795200.0,7.16,7.17,7.14,7.14,795200.0
2008-08-13 13:30:00,7.14,7.16,7.14,7.15,525900.0,7.14,7.16,7.14,7.15,525900.0
2008-08-13 14:00:00,7.15,7.17,7.15,7.16,287700.0,7.15,7.17,7.15,7.16,287700.0
2008-08-13 14:30:00,7.17,7.2,7.16,7.19,397700.0,7.17,7.2,7.16,7.19,397700.0
2008-08-13 15:00:00,7.2,7.2,7.19,7.19,291600.0,7.2,7.2,7.19,7.19,291600.0
2008-08-13 15:30:00,7.19,7.2,7.16,7.17,730600.0,7.19,7.2,7.16,7.17,730600.0
2008-08-14 09:30:00,7.16,7.22,7.13,7.2,193000.0,7.16,7.22,7.13,7.2,193000.0
2008-08-14 10:00:00,7.2,7.22,7.17,7.18,185200.0,7.2,7.22,7.17,7.18,185200.0
2008-08-14 10:30:00,7.18,7.19,7.14,7.15,442600.0,7.18,7.19,7.14,7.15,442600.0
2008-08-14 11:00:00,7.15,7.17,7.14,7.16,207200.0,7.15,7.17,7.14,7.16,207200.0
2008-08-14 11:30:00,7.16,7.17,7.15,7.16,630400.0,7.16,7.17,7.15,7.16,630400.0
2008-08-14 12:00:00,7.16,7.17,7.16,7.16,211300.0,7.16,7.17,7.16,7.16,211300.0
2008-08-14 12:30:00,7.16,7.2,7.16,7.2,431900.0,7.16,7.2,7.16,7.2,431900.0
2008-08-14 13:00:00,7.19,7.2,7.16,7.18,299500.0,7.19,7.2,7.16,7.18,299500.0
2008-08-14 13:30:00,7.17,7.18,7.16,7.16,239700.0,7.17,7.18,7.16,7.16,239700.0
2008-08-14 14:00:00,7.16,7.17,7.16,7.16,302400.0,7.16,7.17,7.16,7.16,302400.0
2008-08-14 14:30:00,7.16,7.17,7.15,7.16,423800.0,7.16,7.17,7.15,7.16,423800.0
2008-08-14 15:00:00,7.16,7.17,7.16,7.17,332700.0,7.16,7.17,7.16,7.17,332700.0
2008-08-14 15:30:00,7.17,7.18,7.15,7.17,1125800.0,7.17,7.18,7.15,7.17,1125800.0
2008-08-15 09:30:00,7.21,7.31,7.17,7.29,453200.0,7.21,7.31,7.17,7.29,453200.0
2008-08-15 10:00:00,7.29,7.3,7.13,7.15,303600.0,7.29,7.3,7.13,7.15,303600.0
2008-08-15 10:30:00,7.15,7.2,7.15,7.2,121500.0,7.15,7.2,7.15,7.2,121500.0
2008-08-15 11:00:00,7.19,7.2,7.16,7.17,156600.0,7.19,7.2,7.16,7.17,156600.0
2008-08-15 11:30:00,7.16,7.17,7.12,7.14,223100.0,7.16,7.17,7.12,7.14,223100.0
2008-08-15 12:00:00,7.14,7.16,7.14,7.16,210100.0,7.14,7.16,7.14,7.16,210100.0
2008-08-15 12:30:00,7.16,8.35,7.15,8.0,4494300.0,7.16,8.35,7.15,8.0,4494300.0
2008-08-15 13:00:00,8.01,8.01,7.71,7.72,1058100.0,8.01,8.01,7.71,7.72,1058100.0
2008-08-15 13:30:00,7.73,8.0,7.7,7.86,1153100.0,7.73,8.0,7.7,7.86,1153100.0
2008-08-15 14:00:00,7.86,7.87,7.75,7.76,734900.0,7.86,7.87,7.75,7.76,734900.0
2008-08-15 14:30:00,7.75,7.79,7.72,7.72,760800.0,7.75,7.79,7.72,7.72,760800.0
2008-08-15 15:00:00,7.73,7.73,7.7,7.7,562100.0,7.73,7.73,7.7,7.7,562100.0
2008-08-15 15:30:00,7.7,7.71,7.64,7.65,1062600.0,7.7,7.71,7.64,7.65,1062600.0
2008-08-18 09:30:00,7.98,8.08,7.91,7.98,1540900.0,7.98,8.08,7.91,7.98,1540900.0
2008-08-18 10:00:00,7.99,7.99,7.84,7.91,847200.0,7.99,7.99,7.84,7.91,847200.0
2008-08-18 10:30:00,7.91,7.98,7.9,7.97,345200.0,7.91,7.98,7.9,7.97,345200.0
2008-08-18 11:00:00,7.97,8.02,7.95,8.01,1494100.0,7.97,8.02,7.95,8.01,1494100.0
2008-08-18 11:30:00,8.01,8.05,7.97,7.99,913300.0,8.01,8.05,7.97,7.99,913300.0
2008-08-18 12:00:00,7.99,8.03,7.96,7.98,823700.0,7.99,8.03,7.96,7.98,823700.0
2008-08-18 12:30:00,7.97,7.98,7.91,7.97,510000.0,7.97,7.98,7.91,7.97,510000.0
2008-08-18 13:00:00,7.97,7.98,7.92,7.94,599400.0,7.97,7.98,7.92,7.94,599400.0
2008-08-18 13:30:00,7.94,7.95,7.84,7.85,770600.0,7.94,7.95,7.84,7.85,770600.0
2008-08-18 14:00:00,7.85,7.86,7.74,7.77,952300.0,7.85,7.86,7.74,7.77,952300.0
2008-08-18 14:30:00,7.76,7.78,7.75,7.77,329300.0,7.76,7.78,7.75,7.77,329300.0
2008-08-18 15:00:00,7.77,7.78,7.74,7.75,645800.0,7.77,7.78,7.74,7.75,645800.0
2008-08-18 15:30:00,7.76,7.76,7.7,7.74,1127500.0,7.76,7.76,7.7,7.74,1127500.0
2008-08-19 09:30:00,7.64,7.75,7.59,7.65,452200.0,7.64,7.75,7.59,7.65,452200.0
2008-08-19 10:00:00,7.65,7.65,7.55,7.56,271500.0,7.65,7.65,7.55,7.56,271500.0
2008-08-19 10:30:00,7.56,7.66,7.56,7.62,654700.0,7.56,7.66,7.56,7.62,654700.0
2008-08-19 11:00:00,7.61,7.64,7.6,7.62,296700.0,7.61,7.64,7.6,7.62,296700.0
2008-08-19 11:30:00,7.62,7.64,7.61,7.62,462500.0,7.62,7.64,7.61,7.62,462500.0
2008-08-19 12:00:00,7.62,7.63,7.56,7.57,240300.0,7.62,7.63,7.56,7.57,240300.0
2008-08-19 12:30:00,7.57,7.57,7.56,7.57,115300.0,7.57,7.57,7.56,7.57,115300.0
2008-08-19 13:00:00,7.57,7.61,7.57,7.61,389900.0,7.57,7.61,7.57,7.61,389900.0
2008-08-19 13:30:00,7.61,7.64,7.6,7.64,352600.0,7.61,7.64,7.6,7.64,352600.0
2008-08-19 14:00:00,7.63,7.64,7.56,7.58,329500.0,7.63,7.64,7.56,7.58,329500.0
2008-08-19 14:30:00,7.58,7.59,7.57,7.58,131100.0,7.58,7.59,7.57,7.58,131100.0
2008-08-19 15:00:00,7.57,7.58,7.51,7.51,437200.0,7.57,7.58,7.51,7.51,437200.0
2008-08-19 15:30:00,7.51,7.53,7.5,7.53,614900.0,7.51,7.53,7.5,7.53,614900.0
2008-08-20 09:30:00,7.72,7.72,7.49,7.51,258800.0,7.72,7.72,7.49,7.51,258800.0
2008-08-20 10:00:00,7.51,7.58,7.46,7.55,354100.0,7.51,7.58,7.46,7.55,354100.0
2008-08-20 10:30:00,7.54,7.68,7.52,7.67,379300.0,7.54,7.68,7.52,7.67,379300.0
2008-08-20 11:00:00,7.67,7.67,7.55,7.56,392900.0,7.67,7.67,7.55,7.56,392900.0
2008-08-20 11:30:00,7.56,7.56,7.47,7.53,224700.0,7.56,7.56,7.47,7.53,224700.0
2008-08-20 12:00:00,7.52,7.53,7.45,7.5,202300.0,7.52,7.53,7.45,7.5,202300.0
2008-08-20 12:30:00,7.5,7.52,7.45,7.45,180900.0,7.5,7.52,7.45,7.45,180900.0
2008-08-20 13:00:00,7.46,7.47,7.43,7.47,183900.0,7.46,7.47,7.43,7.47,183900.0
2008-08-20 13:30:00,7.47,7.48,7.44,7.48,227000.0,7.47,7.48,7.44,7.48,227000.0
2008-08-20 14:00:00,7.47,7.48,7.45,7.47,551000.0,7.47,7.48,7.45,7.47,551000.0
2008-08-20 14:30:00,7.47,7.53,7.46,7.52,633500.0,7.47,7.53,7.46,7.52,633500.0
2008-08-20 15:00:00,7.53,7.53,7.47,7.49,438100.0,7.53,7.53,7.47,7.49,438100.0
2008-08-20 15:30:00,7.49,7.69,7.48,7.66,2727900.0,7.49,7.69,7.48,7.66,2727900.0
2008-08-21 09:30:00,7.55,7.77,7.5,7.75,690200.0,7.55,7.77,7.5,7.75,690200.0
2008-08-21 10:00:00,7.76,7.78,7.74,7.78,1415600.0,7.76,7.78,7.74,7.78,1415600.0
2008-08-21 10:30:00,7.78,7.82,7.76,7.81,736800.0,7.78,7.82,7.76,7.81,736800.0
2008-08-21 11:00:00,7.81,7.83,7.77,7.79,753700.0,7.81,7.83,7.77,7.79,753700.0
2008-08-21 11:30:00,7.78,7.8,7.73,7.76,521500.0,7.78,7.8,7.73,7.76,521500.0
2008-08-21 12:00:00,7.76,7.79,7.73,7.73,464400.0,7.76,7.79,7.73,7.73,464400.0
2008-08-21 12:30:00,7.74,7.76,7.72,7.72,576500.0,7.74,7.76,7.72,7.72,576500.0
2008-08-21 13:00:00,7.73,7.76,7.72,7.75,481600.0,7.73,7.76,7.72,7.75,481600.0
2008-08-21 13:30:00,7.75,7.78,7.74,7.76,279000.0,7.75,7.78,7.74,7.76,279000.0
2008-08-21 14:00:00,7.77,7.78,7.76,7.77,168500.0,7.77,7.78,7.76,7.77,168500.0
2008-08-21 14:30:00,7.77,7.82,7.77,7.82,756100.0,7.77,7.82,7.77,7.82,756100.0
2008-08-21 15:00:00,7.82,7.85,7.82,7.84,1031900.0,7.82,7.85,7.82,7.84,1031900.0
2008-08-21 15:30:00,7.84,7.88,7.77,7.78,1809000.0,7.84,7.88,7.77,7.78,1809000.0
2008-08-22 09:30:00,7.73,8.0,7.72,7.99,785700.0,7.73,8.0,7.72,7.99,785700.0
2008-08-22 10:00:00,7.99,8.0,7.89,7.95,419800.0,7.99,8.0,7.89,7.95,419800.0
2008-08-22 10:30:00,7.96,8.01,7.93,7.98,653300.0,7.96,8.01,7.93,7.98,653300.0
2008-08-22 11:00:00,7.99,8.0,7.95,7.99,358200.0,7.99,8.0,7.95,7.99,358200.0
2008-08-22 11:30:00,7.98,8.04,7.98,8.01,602000.0,7.98,8.04,7.98,8.01,602000.0
2008-08-22 12:00:00,8.0,8.01,7.97,7.98,402400.0,8.0,8.01,7.97,7.98,402400.0
2008-08-22 12:30:00,7.97,7.99,7.97,7.97,186400.0,7.97,7.99,7.97,7.97,186400.0
2008-08-22 13:00:00,7.97,7.99,7.96,7.96,164400.0,7.97,7.99,7.96,7.96,164400.0
2008-08-22 13:30:00,7.97,8.0,7.96,7.99,262400.0,7.97,8.0,7.96,7.99,262400.0
2008-08-22 14:00:00,7.99,8.01,7.99,8.0,425300.0,7.99,8.01,7.99,8.0,425300.0
2008-08-22 14:30:00,8.0,8.0,7.97,7.97,219600.0,8.0,8.0,7.97,7.97,219600.0
2008-08-22 15:00:00,7.98,7.98,7.97,7.97,167000.0,7.98,7.98,7.97,7.97,167000.0
2008-08-22 15:30:00,7.98,7.99,7.96,7.96,501600.0,7.98,7.99,7.96,7.96,501600.0
2008-08-25 09:30:00,7.84,7.93,7.84,7.91,280200.0,7.84,7.93,7.84,7.91,280200.0
2008-08-25 10:00:00,7.91,8.0,7.87,8.0,258400.0,7.91,8.0,7.87,8.0,258400.0
2008-08-25 10:30:00,8.0,8.02,7.91,7.96,886700.0,8.0,8.02,7.91,7.96,886700.0
2008-08-25 11:00:00,7.97,8.01,7.96,8.01,211600.0,7.97,8.01,7.96,8.01,211600.0
2008-08-25 11:30:00,8.0,8.02,7.95,7.95,288900.0,8.0,8.02,7.95,7.95,288900.0
2008-08-25 12:00:00,7.95,7.96,7.93,7.94,174800.0,7.95,7.96,7.93,7.94,174800.0
2008-08-25 12:30:00,7.94,7.97,7.92,7.97,242000.0,7.94,7.97,7.92,7.97,242000.0
2008-08-25 13:00:00,7.96,7.98,7.94,7.95,224900.0,7.96,7.98,7.94,7.95,224900.0
2008-08-25 13:30:00,7.95,7.95,7.94,7.95,167200.0,7.95,7.95,7.94,7.95,167200.0
2008-08-25 14:00:00,7.95,7.95,7.94,7.95,188400.0,7.95,7.95,7.94,7.95,188400.0
2008-08-25 14:30:00,7.95,7.99,7.94,7.97,279300.0,7.95,7.99,7.94,7.97,279300.0
2008-08-25 15:00:00,7.97,8.01,7.97,8.0,642100.0,7.97,8.01,7.97,8.0,642100.0
2008-08-25 15:30:00,8.0,8.04,7.99,8.0,1020500.0,8.0,8.04,7.99,8.0,1020500.0
2008-08-26 09:30:00,7.96,7.96,7.72,7.75,622200.0,7.96,7.96,7.72,7.75,622200.0
2008-08-26 10:00:00,7.75,7.8,7.73,7.8,384100.0,7.75,7.8,7.73,7.8,384100.0
2008-08-26 10:30:00,7.79,7.91,7.79,7.91,366000.0,7.79,7.91,7.79,7.91,366000.0
2008-08-26 11:00:00,7.91,7.93,7.89,7.92,391600.0,7.91,7.93,7.89,7.92,391600.0
2008-08-26 11:30:00,7.91,7.95,7.91,7.95,298500.0,7.91,7.95,7.91,7.95,298500.0
2008-08-26 12:00:00,7.94,7.95,7.92,7.93,294900.0,7.94,7.95,7.92,7.93,294900.0
2008-08-26 12:30:00,7.93,7.94,7.84,7.88,392100.0,7.93,7.94,7.84,7.88,392100.0
2008-08-26 13:00:00,7.88,7.92,7.87,7.91,137600.0,7.88,7.92,7.87,7.91,137600.0
2008-08-26 13:30:00,7.91,7.91,7.84,7.84,490700.0,7.91,7.91,7.84,7.84,490700.0
2008-08-26 14:00:00,7.84,7.88,7.81,7.81,255000.0,7.84,7.88,7.81,7.81,255000.0
2008-08-26 14:30:00,7.81,7.82,7.78,7.79,231900.0,7.81,7.82,7.78,7.79,231900.0
2008-08-26 15:00:00,7.79,7.81,7.76,7.79,417100.0,7.79,7.81,7.76,7.79,417100.0
2008-08-26 15:30:00,7.78,7.86,7.78,7.82,1167000.0,7.78,7.86,7.78,7.82,1167000.0
2008-08-27 09:30:00,7.92,8.0,7.84,7.98,386200.0,7.92,8.0,7.84,7.98,386200.0
2008-08-27 10:00:00,7.98,8.0,7.96,8.0,652800.0,7.98,8.0,7.96,8.0,652800.0
2008-08-27 10:30:00,8.0,8.0,7.99,7.99,112800.0,8.0,8.0,7.99,7.99,112800.0
2008-08-27 11:00:00,8.0,8.0,7.96,7.98,260200.0,8.0,8.0,7.96,7.98,260200.0
2008-08-27 11:30:00,7.98,7.98,7.96,7.98,157700.0,7.98,7.98,7.96,7.98,157700.0
2008-08-27 12:00:00,7.97,7.98,7.97,7.97,122900.0,7.97,7.98,7.97,7.97,122900.0
2008-08-27 12:30:00,7.97,7.98,7.97,7.98,126100.0,7.97,7.98,7.97,7.98,126100.0
2008-08-27 13:00:00,7.97,8.0,7.96,7.96,304800.0,7.97,8.0,7.96,7.96,304800.0
2008-08-27 13:30:00,7.97,8.05,7.96,7.98,543900.0,7.97,8.05,7.96,7.98,543900.0
2008-08-27 14:00:00,7.99,8.0,7.98,8.0,110700.0,7.99,8.0,7.98,8.0,110700.0
2008-08-27 14:30:00,8.0,8.0,7.97,7.98,355900.0,8.0,8.0,7.97,7.98,355900.0
2008-08-27 15:00:00,7.98,8.07,7.97,8.06,1022400.0,7.98,8.07,7.97,8.06,1022400.0
2008-08-27 15:30:00,8.06,8.13,8.06,8.1,1001500.0,8.06,8.13,8.06,8.1,1001500.0
2008-08-28 09:30:00,8.1,8.18,8.1,8.17,258000.0,8.1,8.18,8.1,8.17,258000.0
2008-08-28 10:00:00,8.17,8.29,8.14,8.25,395400.0,8.17,8.29,8.14,8.25,395400.0
2008-08-28 10:30:00,8.25,8.34,8.23,8.3,436600.0,8.25,8.34,8.23,8.3,436600.0
2008-08-28 11:00:00,8.29,8.3,8.19,8.21,299200.0,8.29,8.3,8.19,8.21,299200.0
2008-08-28 11:30:00,8.21,8.22,8.12,8.16,702100.0,8.21,8.22,8.12,8.16,702100.0
2008-08-28 12:00:00,8.16,8.17,8.1,8.12,322600.0,8.16,8.17,8.1,8.12,322600.0
2008-08-28 12:30:00,8.11,8.14,8.09,8.12,245000.0,8.11,8.14,8.09,8.12,245000.0
2008-08-28 13:00:00,8.12,8.13,8.1,8.12,187500.0,8.12,8.13,8.1,8.12,187500.0
2008-08-28 13:30:00,8.12,8.14,8.11,8.12,198300.0,8.12,8.14,8.11,8.12,198300.0
2008-08-28 14:00:00,8.11,8.13,8.09,8.13,224100.0,8.11,8.13,8.09,8.13,224100.0
2008-08-28 14:30:00,8.13,8.15,8.11,8.13,434300.0,8.13,8.15,8.11,8.13,434300.0
2008-08-28 15:00:00,8.12,8.16,8.11,8.16,366300.0,8.12,8.16,8.11,8.16,366300.0
2008-08-28 15:30:00,8.16,8.19,8.15,8.17,533500.0,8.16,8.19,8.15,8.17,533500.0
2008-08-29 09:30:00,8.12,8.17,8.01,8.06,251000.0,8.12,8.17,8.01,8.06,251000.0
2008-08-29 10:00:00,8.05,8.06,8.02,8.03,179300.0,8.05,8.06,8.02,8.03,179300.0
2008-08-29 10:30:00,8.04,8.04,7.99,8.0,265000.0,8.04,8.04,7.99,8.0,265000.0
2008-08-29 11:00:00,8.0,8.03,7.99,8.03,168000.0,8.0,8.03,7.99,8.03,168000.0
2008-08-29 11:30:00,8.02,8.03,8.02,8.03,196600.0,8.02,8.03,8.02,8.03,196600.0
2008-08-29 12:00:00,8.02,8.02,7.99,8.0,220100.0,8.02,8.02,7.99,8.0,220100.0
2008-08-29 12:30:00,8.0,8.03,7.99,8.02,169600.0,8.0,8.03,7.99,8.02,169600.0
2008-08-29 13:00:00,8.03,8.03,8.01,8.01,160600.0,8.03,8.03,8.01,8.01,160600.0
2008-08-29 13:30:00,8.02,8.02,7.98,7.99,426500.0,8.02,8.02,7.98,7.99,426500.0
2008-08-29 14:00:00,8.0,8.01,7.98,8.01,200600.0,8.0,8.01,7.98,8.01,200600.0
2008-08-29 14:30:00,8.0,8.01,7.99,8.0,445300.0,8.0,8.01,7.99,8.0,445300.0
2008-08-29 15:00:00,8.0,8.02,7.98,8.01,335000.0,8.0,8.02,7.98,8.01,335000.0
2008-08-29 15:30:00,8.0,8.03,8.0,8.0,565800.0,8.0,8.03,8.0,8.0,565800.0
2008-09-02 09:30:00,8.14,8.21,8.03,8.14,371800.0,8.14,8.21,8.03,8.14,371800.0
2008-09-02 10:00:00,8.14,8.18,8.1,8.12,171600.0,8.14,8.18,8.1,8.12,171600.0
2008-09-02 10:30:00,8.11,8.15,8.1,8.11,247800.0,8.11,8.15,8.1,8.11,247800.0
2008-09-02 11:00:00,8.1,8.18,8.1,8.18,243800.0,8.1,8.18,8.1,8.18,243800.0
2008-09-02 11:30:00,8.18,8.27,8.16,8.16,248600.0,8.18,8.27,8.16,8.16,248600.0
2008-09-02 12:00:00,8.17,8.18,8.12,8.13,148800.0,8.17,8.18,8.12,8.13,148800.0
2008-09-02 12:30:00,8.12,8.15,8.1,8.14,221300.0,8.12,8.15,8.1,8.14,221300.0
2008-09-02 13:00:00,8.14,8.14,8.13,8.13,126000.0,8.14,8.14,8.13,8.13,126000.0
2008-09-02 13:30:00,8.13,8.14,7.99,8.0,363500.0,8.13,8.14,7.99,8.0,363500.0
2008-09-02 14:00:00,8.0,8.08,7.99,8.07,421000.0,8.0,8.08,7.99,8.07,421000.0
2008-09-02 14:30:00,8.07,8.08,8.04,8.04,365800.0,8.07,8.08,8.04,8.04,365800.0
2008-09-02 15:00:00,8.04,8.05,8.01,8.01,470500.0,8.04,8.05,8.01,8.01,470500.0
2008-09-02 15:30:00,8.01,8.02,7.97,7.98,586800.0,8.01,8.02,7.97,7.98,586800.0
2008-09-03 09:30:00,7.96,8.17,7.95,8.11,601400.0,7.96,8.17,7.95,8.11,601400.0
2008-09-03 10:00:00,8.11,8.12,7.98,7.99,585600.0,8.11,8.12,7.98,7.99,585600.0
2008-09-03 10:30:00,7.99,8.01,7.99,8.0,396100.0,7.99,8.01,7.99,8.0,396100.0
2008-09-03 11:00:00,7.99,8.0,7.98,7.99,374500.0,7.99,8.0,7.98,7.99,374500.0
2008-09-03 11:30:00,7.99,8.0,7.89,7.89,629100.0,7.99,8.0,7.89,7.89,629100.0
2008-09-03 12:00:00,7.89,7.97,7.89,7.92,504800.0,7.89,7.97,7.89,7.92,504800.0
2008-09-03 12:30:00,7.92,7.94,7.89,7.93,519900.0,7.92,7.94,7.89,7.93,519900.0
2008-09-03 13:00:00,7.93,7.95,7.91,7.91,307600.0,7.93,7.95,7.91,7.91,307600.0
2008-09-03 13:30:00,7.91,7.93,7.9,7.92,237400.0,7.91,7.93,7.9,7.92,237400.0
2008-09-03 14:00:00,7.92,7.94,7.86,7.88,587800.0,7.92,7.94,7.86,7.88,587800.0
2008-09-03 14:30:00,7.87,7.88,7.82,7.87,601300.0,7.87,7.88,7.82,7.87,601300.0
2008-09-03 15:00:00,7.87,7.94,7.86,7.9,789200.0,7.87,7.94,7.86,7.9,789200.0
2008-09-03 15:30:00,7.9,7.91,7.82,7.84,1848800.0,7.9,7.91,7.82,7.84,1848800.0
2008-09-04 09:30:00,7.83,7.9,7.74,7.77,297600.0,7.83,7.9,7.74,7.77,297600.0
2008-09-04 10:00:00,7.77,7.86,7.77,7.79,293500.0,7.77,7.86,7.77,7.79,293500.0
2008-09-04 10:30:00,7.8,7.8,7.65,7.75,488600.0,7.8,7.8,7.65,7.75,488600.0
2008-09-04 11:00:00,7.75,7.8,7.74,7.77,649400.0,7.75,7.8,7.74,7.77,649400.0
2008-09-04 11:30:00,7.77,7.79,7.77,7.79,128700.0,7.77,7.79,7.77,7.79,128700.0
2008-09-04 12:00:00,7.78,7.84,7.78,7.84,358200.0,7.78,7.84,7.78,7.84,358200.0
2008-09-04 12:30:00,7.84,7.9,7.83,7.84,342800.0,7.84,7.9,7.83,7.84,342800.0
2008-09-04 13:00:00,7.83,7.9,7.83,7.83,255100.0,7.83,7.9,7.83,7.83,255100.0
2008-09-04 13:30:00,7.84,7.86,7.83,7.86,239900.0,7.84,7.86,7.83,7.86,239900.0
2008-09-04 14:00:00,7.86,7.86,7.8,7.81,221600.0,7.86,7.86,7.8,7.81,221600.0
2008-09-04 14:30:00,7.81,7.83,7.8,7.82,300900.0,7.81,7.83,7.8,7.82,300900.0
2008-09-04 15:00:00,7.83,7.87,7.8,7.83,579100.0,7.83,7.87,7.8,7.83,579100.0
2008-09-04 15:30:00,7.83,7.84,7.8,7.8,641700.0,7.83,7.84,7.8,7.8,641700.0
2008-09-05 09:30:00,7.72,7.84,7.69,7.84,200900.0,7.72,7.84,7.69,7.84,200900.0
2008-09-05 10:00:00,7.84,7.88,7.8,7.86,338800.0,7.84,7.88,7.8,7.86,338800.0
2008-09-05 10:30:00,7.86,7.87,7.8,7.8,327900.0,7.86,7.87,7.8,7.8,327900.0
2008-09-05 11:00:00,7.81,7.84,7.78,7.84,222500.0,7.81,7.84,7.78,7.84,222500.0
2008-09-05 11:30:00,7.84,7.91,7.82,7.89,200900.0,7.84,7.91,7.82,7.89,200900.0
2008-09-05 12:00:00,7.88,7.9,7.85,7.9,197700.0,7.88,7.9,7.85,7.9,197700.0
2008-09-05 12:30:00,7.9,7.99,7.89,7.97,289000.0,7.9,7.99,7.89,7.97,289000.0
2008-09-05 13:00:00,7.97,8.05,7.96,8.01,350900.0,7.97,8.05,7.96,8.01,350900.0
2008-09-05 13:30:00,8.02,8.04,7.97,7.97,206600.0,8.02,8.04,7.97,7.97,206600.0
2008-09-05 14:00:00,7.97,7.99,7.95,7.99,256400.0,7.97,7.99,7.95,7.99,256400.0
2008-09-05 14:30:00,7.99,8.04,7.99,8.03,393300.0,7.99,8.04,7.99,8.03,393300.0
2008-09-05 15:00:00,8.03,8.04,7.99,8.0,441300.0,8.03,8.04,7.99,8.0,441300.0
2008-09-05 15:30:00,7.99,8.03,7.97,7.97,633800.0,7.99,8.03,7.97,7.97,633800.0
2008-09-08 09:30:00,7.8,8.15,7.8,8.07,543000.0,7.8,8.15,7.8,8.07,543000.0
2008-09-08 10:00:00,8.07,8.12,8.0,8.09,278700.0,8.07,8.12,8.0,8.09,278700.0
2008-09-08 10:30:00,8.09,8.17,8.05,8.05,248800.0,8.09,8.17,8.05,8.05,248800.0
2008-09-08 11:00:00,8.05,8.08,8.0,8.01,249500.0,8.05,8.08,8.0,8.01,249500.0
2008-09-08 11:30:00,8.01,8.07,8.01,8.05,195900.0,8.01,8.07,8.01,8.05,195900.0
2008-09-08 12:00:00,8.06,8.07,8.0,8.07,121800.0,8.06,8.07,8.0,8.07,121800.0
2008-09-08 12:30:00,8.07,8.11,8.06,8.09,142600.0,8.07,8.11,8.06,8.09,142600.0
2008-09-08 13:00:00,8.1,8.1,8.03,8.08,231500.0,8.1,8.1,8.03,8.08,231500.0
2008-09-08 13:30:00,8.08,8.08,8.05,8.06,169100.0,8.08,8.08,8.05,8.06,169100.0
2008-09-08 14:00:00,8.07,8.15,8.06,8.15,464400.0,8.07,8.15,8.06,8.15,464400.0
2008-09-08 14:30:00,8.15,8.2,8.15,8.17,325400.0,8.15,8.2,8.15,8.17,325400.0
2008-09-08 15:00:00,8.17,8.2,8.13,8.2,426200.0,8.17,8.2,8.13,8.2,426200.0
2008-09-08 15:30:00,8.2,8.28,8.2,8.26,665900.0,8.2,8.28,8.2,8.26,665900.0
2008-09-09 09:30:00,8.2,8.48,8.18,8.45,364800.0,8.2,8.48,8.18,8.45,364800.0
2008-09-09 10:00:00,8.45,8.47,8.3,8.32,695100.0,8.45,8.47,8.3,8.32,695100.0
2008-09-09 10:30:00,8.31,8.33,8.19,8.21,338400.0,8.31,8.33,8.19,8.21,338400.0
2008-09-09 11:00:00,8.21,8.23,8.17,8.21,286800.0,8.21,8.23,8.17,8.21,286800.0
2008-09-09 11:30:00,8.21,8.25,8.2,8.21,226100.0,8.21,8.25,8.2,8.21,226100.0
2008-09-09 12:00:00,8.21,8.21,8.15,8.21,360600.0,8.21,8.21,8.15,8.21,360600.0
2008-09-09 12:30:00,8.2,8.21,8.15,8.15,115900.0,8.2,8.21,8.15,8.15,115900.0
2008-09-09 13:00:00,8.16,8.21,8.15,8.16,297600.0,8.16,8.21,8.15,8.16,297600.0
2008-09-09 13:30:00,8.16,8.16,8.03,8.03,432700.0,8.16,8.16,8.03,8.03,432700.0
2008-09-09 14:00:00,8.03,8.05,8.01,8.02,223700.0,8.03,8.05,8.01,8.02,223700.0
2008-09-09 14:30:00,8.02,8.03,7.97,8.02,292400.0,8.02,8.03,7.97,8.02,292400.0
2008-09-09 15:00:00,8.02,8.02,7.95,7.99,389300.0,8.02,8.02,7.95,7.99,389300.0
2008-09-09 15:30:00,8.0,8.04,7.93,7.93,712000.0,8.0,8.04,7.93,7.93,712000.0
2008-09-10 09:30:00,8.03,8.04,7.91,7.93,224500.0,8.03,8.04,7.91,7.93,224500.0
2008-09-10 10:00:00,7.93,7.99,7.88,7.89,189000.0,7.93,7.99,7.88,7.89,189000.0
2008-09-10 10:30:00,7.89,7.9,7.82,7.84,270000.0,7.89,7.9,7.82,7.84,270000.0
2008-09-10 11:00:00,7.83,7.83,7.77,7.78,169700.0,7.83,7.83,7.77,7.78,169700.0
2008-09-10 11:30:00,7.77,7.85,7.75,7.79,461900.0,7.77,7.85,7.75,7.79,461900.0
2008-09-10 12:00:00,7.79,7.82,7.79,7.81,123400.0,7.79,7.82,7.79,7.81,123400.0
2008-09-10 12:30:00,7.8,7.81,7.78,7.8,87500.0,7.8,7.81,7.78,7.8,87500.0
2008-09-10 13:00:00,7.8,7.83,7.79,7.82,298000.0,7.8,7.83,7.79,7.82,298000.0
2008-09-10 13:30:00,7.82,7.85,7.81,7.82,289400.0,7.82,7.85,7.81,7.82,289400.0
2008-09-10 14:00:00,7.83,7.87,7.82,7.85,203500.0,7.83,7.87,7.82,7.85,203500.0
2008-09-10 14:30:00,7.85,7.91,7.84,7.91,230700.0,7.85,7.91,7.84,7.91,230700.0
2008-09-10 15:00:00,7.91,7.99,7.91,7.98,524100.0,7.91,7.99,7.91,7.98,524100.0
2008-09-10 15:30:00,7.98,8.0,7.95,7.97,880500.0,7.98,8.0,7.95,7.97,880500.0
2008-09-11 09:30:00,7.97,7.97,7.7,7.77,307500.0,7.97,7.97,7.7,7.77,307500.0
2008-09-11 10:00:00,7.78,7.85,7.74,7.78,259700.0,7.78,7.85,7.74,7.78,259700.0
2008-09-11 10:30:00,7.78,7.79,7.72,7.77,246200.0,7.78,7.79,7.72,7.77,246200.0
2008-09-11 11:00:00,7.77,7.8,7.68,7.7,214000.0,7.77,7.8,7.68,7.7,214000.0
2008-09-11 11:30:00,7.7,7.79,7.69,7.75,273200.0,7.7,7.79,7.69,7.75,273200.0
2008-09-11 12:00:00,7.76,7.83,7.75,7.81,140900.0,7.76,7.83,7.75,7.81,140900.0
2008-09-11 12:30:00,7.8,7.81,7.65,7.7,491600.0,7.8,7.81,7.65,7.7,491600.0
2008-09-11 13:00:00,7.71,7.71,7.64,7.67,251900.0,7.71,7.71,7.64,7.67,251900.0
2008-09-11 13:30:00,7.66,7.75,7.66,7.74,166400.0,7.66,7.75,7.66,7.74,166400.0
2008-09-11 14:00:00,7.74,7.79,7.73,7.78,356900.0,7.74,7.79,7.73,7.78,356900.0
2008-09-11 14:30:00,7.78,7.78,7.76,7.76,206200.0,7.78,7.78,7.76,7.76,206200.0
2008-09-11 15:00:00,7.76,7.78,7.73,7.73,309000.0,7.76,7.78,7.73,7.73,309000.0
2008-09-11 15:30:00,7.74,7.76,7.65,7.75,885900.0,7.74,7.76,7.65,7.75,885900.0
2008-09-12 09:30:00,7.62,7.76,7.52,7.59,992600.0,7.62,7.76,7.52,7.59,992600.0
2008-09-12 10:00:00,7.58,7.6,7.51,7.52,510400.0,7.58,7.6,7.51,7.52,510400.0
2008-09-12 10:30:00,7.52,7.54,7.44,7.53,876800.0,7.52,7.54,7.44,7.53,876800.0
2008-09-12 11:00:00,7.52,7.7,7.45,7.65,407000.0,7.52,7.7,7.45,7.65,407000.0
2008-09-12 11:30:00,7.64,7.64,7.53,7.56,416000.0,7.64,7.64,7.53,7.56,416000.0
2008-09-12 12:00:00,7.56,7.67,7.55,7.6,398000.0,7.56,7.67,7.55,7.6,398000.0
2008-09-12 12:30:00,7.61,7.7,7.6,7.62,557800.0,7.61,7.7,7.6,7.62,557800.0
2008-09-12 13:00:00,7.63,7.66,7.57,7.63,344000.0,7.63,7.66,7.57,7.63,344000.0
2008-09-12 13:30:00,7.62,7.65,7.59,7.65,159800.0,7.62,7.65,7.59,7.65,159800.0
2008-09-12 14:00:00,7.65,7.73,7.6,7.68,432100.0,7.65,7.73,7.6,7.68,432100.0
2008-09-12 14:30:00,7.67,7.85,7.67,7.84,586700.0,7.67,7.85,7.67,7.84,586700.0
2008-09-12 15:00:00,7.84,7.85,7.79,7.8,524800.0,7.84,7.85,7.79,7.8,524800.0
2008-09-12 15:30:00,7.79,7.84,7.76,7.82,1562500.0,7.79,7.84,7.76,7.82,1562500.0
2008-09-15 09:30:00,7.64,7.75,7.45,7.56,645000.0,7.64,7.75,7.45,7.56,645000.0
2008-09-15 10:00:00,7.56,7.76,7.56,7.73,293500.0,7.56,7.76,7.56,7.73,293500.0
2008-09-15 10:30:00,7.72,7.89,7.72,7.76,232400.0,7.72,7.89,7.72,7.76,232400.0
2008-09-15 11:00:00,7.76,7.78,7.72,7.72,108900.0,7.76,7.78,7.72,7.72,108900.0
2008-09-15 11:30:00,7.72,7.78,7.67,7.69,128400.0,7.72,7.78,7.67,7.69,128400.0
2008-09-15 12:00:00,7.69,7.85,7.68,7.76,185300.0,7.69,7.85,7.68,7.76,185300.0
2008-09-15 12:30:00,7.76,7.81,7.76,7.78,79700.0,7.76,7.81,7.76,7.78,79700.0
2008-09-15 13:00:00,7.78,7.78,7.72,7.72,95700.0,7.78,7.78,7.72,7.72,95700.0
2008-09-15 13:30:00,7.72,7.74,7.66,7.7,348100.0,7.72,7.74,7.66,7.7,348100.0
2008-09-15 14:00:00,7.7,7.71,7.67,7.69,205100.0,7.7,7.71,7.67,7.69,205100.0
2008-09-15 14:30:00,7.68,7.71,7.65,7.65,660900.0,7.68,7.71,7.65,7.65,660900.0
2008-09-15 15:00:00,7.65,7.66,7.59,7.61,437800.0,7.65,7.66,7.59,7.61,437800.0
2008-09-15 15:30:00,7.61,7.67,7.56,7.59,758700.0,7.61,7.67,7.56,7.59,758700.0
2008-09-16 09:30:00,7.41,7.75,7.35,7.53,965200.0,7.41,7.75,7.35,7.53,965200.0
2008-09-16 10:00:00,7.53,7.59,7.5,7.52,386400.0,7.53,7.59,7.5,7.52,386400.0
2008-09-16 10:30:00,7.52,7.52,7.37,7.4,535500.0,7.52,7.52,7.37,7.4,535500.0
2008-09-16 11:00:00,7.4,7.45,7.31,7.36,505400.0,7.4,7.45,7.31,7.36,505400.0
2008-09-16 11:30:00,7.36,7.42,7.35,7.42,235900.0,7.36,7.42,7.35,7.42,235900.0
2008-09-16 12:00:00,7.42,7.45,7.39,7.45,339500.0,7.42,7.45,7.39,7.45,339500.0
2008-09-16 12:30:00,7.44,7.45,7.39,7.45,126500.0,7.44,7.45,7.39,7.45,126500.0
2008-09-16 13:00:00,7.45,7.5,7.45,7.48,187300.0,7.45,7.5,7.45,7.48,187300.0
2008-09-16 13:30:00,7.48,7.48,7.47,7.48,153500.0,7.48,7.48,7.47,7.48,153500.0
2008-09-16 14:00:00,7.48,7.49,7.36,7.4,547900.0,7.48,7.49,7.36,7.4,547900.0
2008-09-16 14:30:00,7.4,7.64,7.37,7.55,584500.0,7.4,7.64,7.37,7.55,584500.0
2008-09-16 15:00:00,7.55,7.7,7.53,7.63,583800.0,7.55,7.7,7.53,7.63,583800.0
2008-09-16 15:30:00,7.63,7.68,7.63,7.65,663700.0,7.63,7.68,7.63,7.65,663700.0
2008-09-17 09:30:00,7.52,7.63,7.38,7.5,377200.0,7.52,7.63,7.38,7.5,377200.0
2008-09-17 10:00:00,7.5,7.58,7.45,7.47,313900.0,7.5,7.58,7.45,7.47,313900.0
2008-09-17 10:30:00,7.48,7.54,7.39,7.4,530900.0,7.48,7.54,7.39,7.4,530900.0
2008-09-17 11:00:00,7.4,7.43,7.26,7.32,496300.0,7.4,7.43,7.26,7.32,496300.0
2008-09-17 11:30:00,7.31,7.32,7.26,7.28,589600.0,7.31,7.32,7.26,7.28,589600.0
2008-09-17 12:00:00,7.28,7.39,7.27,7.31,308900.0,7.28,7.39,7.27,7.31,308900.0
2008-09-17 12:30:00,7.3,7.37,7.3,7.32,214400.0,7.3,7.37,7.3,7.32,214400.0
2008-09-17 13:00:00,7.32,7.33,7.29,7.29,246500.0,7.32,7.33,7.29,7.29,246500.0
2008-09-17 13:30:00,7.29,7.32,7.22,7.24,432600.0,7.29,7.32,7.22,7.24,432600.0
2008-09-17 14:00:00,7.23,7.26,7.15,7.19,664300.0,7.23,7.26,7.15,7.19,664300.0
2008-09-17 14:30:00,7.2,7.28,7.19,7.24,397400.0,7.2,7.28,7.19,7.24,397400.0
2008-09-17 15:00:00,7.24,7.33,7.23,7.32,603100.0,7.24,7.33,7.23,7.32,603100.0
2008-09-17 15:30:00,7.32,7.33,7.16,7.19,610800.0,7.32,7.33,7.16,7.19,610800.0
2008-09-18 09:30:00,7.4,7.4,7.04,7.15,277400.0,7.4,7.4,7.04,7.15,277400.0
2008-09-18 10:00:00,7.16,7.23,7.15,7.21,357200.0,7.16,7.23,7.15,7.21,357200.0
2008-09-18 10:30:00,7.21,7.21,7.13,7.14,325300.0,7.21,7.21,7.13,7.14,325300.0
2008-09-18 11:00:00,7.14,7.16,7.06,7.08,325800.0,7.14,7.16,7.06,7.08,325800.0
2008-09-18 11:30:00,7.08,7.08,6.9,7.0,375800.0,7.08,7.08,6.9,7.0,375800.0
2008-09-18 12:00:00,7.0,7.04,7.0,7.01,250000.0,7.0,7.04,7.0,7.01,250000.0
2008-09-18 12:30:00,7.0,7.01,6.84,6.91,385100.0,7.0,7.01,6.84,6.91,385100.0
2008-09-18 13:00:00,6.92,7.13,6.89,7.09,397100.0,6.92,7.13,6.89,7.09,397100.0
2008-09-18 13:30:00,7.1,7.13,7.06,7.08,435900.0,7.1,7.13,7.06,7.08,435900.0
2008-09-18 14:00:00,7.09,7.11,6.99,7.03,405900.0,7.09,7.11,6.99,7.03,405900.0
2008-09-18 14:30:00,7.03,7.12,7.01,7.08,442100.0,7.03,7.12,7.01,7.08,442100.0
2008-09-18 15:00:00,7.09,7.4,7.09,7.32,588300.0,7.09,7.4,7.09,7.32,588300.0
2008-09-18 15:30:00,7.32,7.38,7.24,7.26,727700.0,7.32,7.38,7.24,7.26,727700.0
2008-09-19 09:30:00,7.43,7.56,7.25,7.36,1000800.0,7.43,7.56,7.25,7.36,1000800.0
2008-09-19 10:00:00,7.36,7.52,7.25,7.45,450300.0,7.36,7.52,7.25,7.45,450300.0
2008-09-19 10:30:00,7.45,7.46,7.39,7.41,147700.0,7.45,7.46,7.39,7.41,147700.0
2008-09-19 11:00:00,7.42,7.48,7.41,7.47,206100.0,7.42,7.48,7.41,7.47,206100.0
2008-09-19 11:30:00,7.47,7.5,7.47,7.49,162600.0,7.47,7.5,7.47,7.49,162600.0
2008-09-19 12:00:00,7.5,7.52,7.49,7.52,234200.0,7.5,7.52,7.49,7.52,234200.0
2008-09-19 12:30:00,7.52,7.52,7.44,7.45,227300.0,7.52,7.52,7.44,7.45,227300.0
2008-09-19 13:00:00,7.45,7.49,7.43,7.49,138400.0,7.45,7.49,7.43,7.49,138400.0
2008-09-19 13:30:00,7.48,7.48,7.43,7.43,90200.0,7.48,7.48,7.43,7.43,90200.0
2008-09-19 14:00:00,7.43,7.44,7.36,7.38,201600.0,7.43,7.44,7.36,7.38,201600.0
2008-09-19 14:30:00,7.39,7.39,7.38,7.38,77500.0,7.39,7.39,7.38,7.38,77500.0
2008-09-19 15:00:00,7.39,7.39,7.34,7.35,334200.0,7.39,7.39,7.34,7.35,334200.0
2008-09-19 15:30:00,7.36,7.46,7.35,7.45,777700.0,7.36,7.46,7.35,7.45,777700.0
2008-09-22 09:30:00,7.46,7.68,7.24,7.42,94900.0,7.46,7.68,7.24,7.42,94900.0
2008-09-22 10:00:00,7.42,7.57,7.42,7.55,224600.0,7.42,7.57,7.42,7.55,224600.0
2008-09-22 10:30:00,7.54,7.59,7.51,7.55,95700.0,7.54,7.59,7.51,7.55,95700.0
2008-09-22 11:00:00,7.55,7.55,7.4,7.41,142900.0,7.55,7.55,7.4,7.41,142900.0
2008-09-22 11:30:00,7.41,7.41,7.33,7.34,89400.0,7.41,7.41,7.33,7.34,89400.0
2008-09-22 12:00:00,7.34,7.34,7.3,7.31,130700.0,7.34,7.34,7.3,7.31,130700.0
2008-09-22 12:30:00,7.31,7.36,7.27,7.27,130700.0,7.31,7.36,7.27,7.27,130700.0
2008-09-22 13:00:00,7.28,7.28,7.19,7.2,193900.0,7.28,7.28,7.19,7.2,193900.0
2008-09-22 13:30:00,7.2,7.29,7.17,7.26,174300.0,7.2,7.29,7.17,7.26,174300.0
2008-09-22 14:00:00,7.26,7.34,7.22,7.33,370000.0,7.26,7.34,7.22,7.33,370000.0
2008-09-22 14:30:00,7.33,7.37,7.28,7.34,247000.0,7.33,7.37,7.28,7.34,247000.0
2008-09-22 15:00:00,7.34,7.36,7.3,7.34,373300.0,7.34,7.36,7.3,7.34,373300.0
2008-09-22 15:30:00,7.34,7.4,7.26,7.26,645000.0,7.34,7.4,7.26,7.26,645000.0
2008-09-23 09:30:00,7.31,7.39,7.15,7.28,142000.0,7.31,7.39,7.15,7.28,142000.0
2008-09-23 10:00:00,7.29,7.33,7.25,7.33,128600.0,7.29,7.33,7.25,7.33,128600.0
2008-09-23 10:30:00,7.32,7.33,7.2,7.25,153400.0,7.32,7.33,7.2,7.25,153400.0
2008-09-23 11:00:00,7.25,7.29,7.24,7.26,70400.0,7.25,7.29,7.24,7.26,70400.0
2008-09-23 11:30:00,7.26,7.26,7.2,7.22,122900.0,7.26,7.26,7.2,7.22,122900.0
2008-09-23 12:00:00,7.22,7.23,7.17,7.21,235700.0,7.22,7.23,7.17,7.21,235700.0
2008-09-23 12:30:00,7.21,7.21,7.12,7.14,223400.0,7.21,7.21,7.12,7.14,223400.0
2008-09-23 13:00:00,7.13,7.15,7.12,7.14,182400.0,7.13,7.15,7.12,7.14,182400.0
2008-09-23 13:30:00,7.14,7.14,7.1,7.11,210300.0,7.14,7.14,7.1,7.11,210300.0
2008-09-23 14:00:00,7.11,7.2,7.1,7.2,305300.0,7.11,7.2,7.1,7.2,305300.0
2008-09-23 14:30:00,7.2,7.24,7.17,7.23,131700.0,7.2,7.24,7.17,7.23,131700.0
2008-09-23 15:00:00,7.22,7.23,7.18,7.18,358600.0,7.22,7.23,7.18,7.18,358600.0
2008-09-23 15:30:00,7.19,7.19,7.06,7.1,636400.0,7.19,7.19,7.06,7.1,636400.0
2008-09-24 09:30:00,7.08,7.32,7.07,7.19,266800.0,7.08,7.32,7.07,7.19,266800.0
2008-09-24 10:00:00,7.19,7.22,7.13,7.16,148500.0,7.19,7.22,7.13,7.16,148500.0
2008-09-24 10:30:00,7.17,7.34,7.17,7.3,189300.0,7.17,7.34,7.17,7.3,189300.0
2008-09-24 11:00:00,7.31,7.32,7.26,7.26,104100.0,7.31,7.32,7.26,7.26,104100.0
2008-09-24 11:30:00,7.26,7.26,7.23,7.24,276600.0,7.26,7.26,7.23,7.24,276600.0
2008-09-24 12:00:00,7.24,7.27,7.12,7.12,245600.0,7.24,7.27,7.12,7.12,245600.0
2008-09-24 12:30:00,7.13,7.18,7.13,7.17,267800.0,7.13,7.18,7.13,7.17,267800.0
2008-09-24 13:00:00,7.16,7.18,7.14,7.18,265100.0,7.16,7.18,7.14,7.18,265100.0
2008-09-24 13:30:00,7.18,7.19,7.13,7.14,346500.0,7.18,7.19,7.13,7.14,346500.0
2008-09-24 14:00:00,7.13,7.17,7.13,7.17,195200.0,7.13,7.17,7.13,7.17,195200.0
2008-09-24 14:30:00,7.17,7.17,7.15,7.15,119100.0,7.17,7.17,7.15,7.15,119100.0
2008-09-24 15:00:00,7.15,7.16,7.09,7.11,363800.0,7.15,7.16,7.09,7.11,363800.0
2008-09-24 15:30:00,7.11,7.14,7.05,7.1,807800.0,7.11,7.14,7.05,7.1,807800.0
2008-09-25 09:30:00,7.18,7.28,7.07,7.09,678700.0,7.18,7.28,7.07,7.09,678700.0
2008-09-25 10:00:00,7.1,7.16,7.08,7.1,554400.0,7.1,7.16,7.08,7.1,554400.0
2008-09-25 10:30:00,7.11,7.11,6.99,6.99,512800.0,7.11,7.11,6.99,6.99,512800.0
2008-09-25 11:00:00,6.99,7.08,6.99,7.05,784400.0,6.99,7.08,6.99,7.05,784400.0
2008-09-25 11:30:00,7.05,7.1,7.04,7.04,318300.0,7.05,7.1,7.04,7.04,318300.0
2008-09-25 12:00:00,7.05,7.08,7.03,7.07,338900.0,7.05,7.08,7.03,7.07,338900.0
2008-09-25 12:30:00,7.07,7.1,7.04,7.06,527800.0,7.07,7.1,7.04,7.06,527800.0
2008-09-25 13:00:00,7.06,7.09,7.06,7.07,95400.0,7.06,7.09,7.06,7.07,95400.0
2008-09-25 13:30:00,7.07,7.08,7.02,7.02,220500.0,7.07,7.08,7.02,7.02,220500.0
2008-09-25 14:00:00,7.02,7.03,6.96,6.97,185500.0,7.02,7.03,6.96,6.97,185500.0
2008-09-25 14:30:00,6.97,6.97,6.87,6.93,944200.0,6.97,6.97,6.87,6.93,944200.0
2008-09-25 15:00:00,6.93,6.93,6.87,6.88,663700.0,6.93,6.93,6.87,6.88,663700.0
2008-09-25 15:30:00,6.89,6.9,6.77,6.84,1326900.0,6.89,6.9,6.77,6.84,1326900.0
2008-09-26 09:30:00,6.78,6.84,6.74,6.82,339800.0,6.78,6.84,6.74,6.82,339800.0
2008-09-26 10:00:00,6.82,6.82,6.79,6.8,570400.0,6.82,6.82,6.79,6.8,570400.0
2008-09-26 10:30:00,6.8,6.84,6.78,6.81,631800.0,6.8,6.84,6.78,6.81,631800.0
2008-09-26 11:00:00,6.8,6.86,6.76,6.82,644500.0,6.8,6.86,6.76,6.82,644500.0
2008-09-26 11:30:00,6.82,6.83,6.78,6.8,1215600.0,6.82,6.83,6.78,6.8,1215600.0
2008-09-26 12:00:00,6.8,6.8,6.78,6.8,487100.0,6.8,6.8,6.78,6.8,487100.0
2008-09-26 12:30:00,6.81,6.87,6.79,6.85,622800.0,6.81,6.87,6.79,6.85,622800.0
2008-09-26 13:00:00,6.86,6.86,6.81,6.84,340300.0,6.86,6.86,6.81,6.84,340300.0
2008-09-26 13:30:00,6.84,6.87,6.84,6.85,242100.0,6.84,6.87,6.84,6.85,242100.0
2008-09-26 14:00:00,6.85,6.87,6.8,6.83,404100.0,6.85,6.87,6.8,6.83,404100.0
2008-09-26 14:30:00,6.83,6.84,6.81,6.83,471500.0,6.83,6.84,6.81,6.83,471500.0
2008-09-26 15:00:00,6.82,6.83,6.74,6.79,539500.0,6.82,6.83,6.74,6.79,539500.0
2008-09-26 15:30:00,6.79,6.83,6.77,6.82,1037700.0,6.79,6.83,6.77,6.82,1037700.0
2008-09-29 09:30:00,6.75,6.87,6.58,6.7,166000.0,6.75,6.87,6.58,6.7,166000.0
2008-09-29 10:00:00,6.69,6.73,6.55,6.62,354200.0,6.69,6.73,6.55,6.62,354200.0
2008-09-29 10:30:00,6.61,6.65,6.59,6.63,140800.0,6.61,6.65,6.59,6.63,140800.0
2008-09-29 11:00:00,6.62,6.66,6.6,6.64,151300.0,6.62,6.66,6.6,6.64,151300.0
2008-09-29 11:30:00,6.64,6.65,6.61,6.62,135200.0,6.64,6.65,6.61,6.62,135200.0
2008-09-29 12:00:00,6.61,6.64,6.6,6.6,163700.0,6.61,6.64,6.6,6.6,163700.0
2008-09-29 12:30:00,6.6,6.63,6.58,6.62,221600.0,6.6,6.63,6.58,6.62,221600.0
2008-09-29 13:00:00,6.62,6.64,6.6,6.61,172100.0,6.62,6.64,6.6,6.61,172100.0
2008-09-29 13:30:00,6.62,6.66,6.41,6.44,820900.0,6.62,6.66,6.41,6.44,820900.0
2008-09-29 14:00:00,6.44,6.5,6.34,6.41,658500.0,6.44,6.5,6.34,6.41,658500.0
2008-09-29 14:30:00,6.41,6.45,6.35,6.39,291600.0,6.41,6.45,6.35,6.39,291600.0
2008-09-29 15:00:00,6.39,6.39,6.18,6.21,709500.0,6.39,6.39,6.18,6.21,709500.0
2008-09-29 15:30:00,6.21,6.36,6.11,6.22,890100.0,6.21,6.36,6.11,6.22,890100.0
2008-09-30 09:30:00,6.36,6.36,6.17,6.25,318200.0,6.36,6.36,6.17,6.25,318200.0
2008-09-30 10:00:00,6.24,6.37,6.24,6.35,270800.0,6.24,6.37,6.24,6.35,270800.0
2008-09-30 10:30:00,6.35,6.5,6.35,6.48,531300.0,6.35,6.5,6.35,6.48,531300.0
2008-09-30 11:00:00,6.49,6.49,6.4,6.44,246400.0,6.49,6.49,6.4,6.44,246400.0
2008-09-30 11:30:00,6.44,6.64,6.41,6.6,747600.0,6.44,6.64,6.41,6.6,747600.0
2008-09-30 12:00:00,6.6,6.62,6.47,6.52,647600.0,6.6,6.62,6.47,6.52,647600.0
2008-09-30 12:30:00,6.52,6.58,6.47,6.48,172000.0,6.52,6.58,6.47,6.48,172000.0
2008-09-30 13:00:00,6.48,6.51,6.45,6.5,348400.0,6.48,6.51,6.45,6.5,348400.0
2008-09-30 13:30:00,6.5,6.56,6.5,6.52,309200.0,6.5,6.56,6.5,6.52,309200.0
2008-09-30 14:00:00,6.51,6.63,6.51,6.61,269200.0,6.51,6.63,6.51,6.61,269200.0
2008-09-30 14:30:00,6.61,6.63,6.6,6.62,167700.0,6.61,6.63,6.6,6.62,167700.0
2008-09-30 15:00:00,6.63,6.64,6.58,6.63,201400.0,6.63,6.64,6.58,6.63,201400.0
2008-09-30 15:30:00,6.64,6.81,6.63,6.75,1024200.0,6.64,6.81,6.63,6.75,1024200.0
2008-10-01 09:30:00,6.67,6.93,6.67,6.87,468000.0,6.67,6.93,6.67,6.87,468000.0
2008-10-01 10:00:00,6.86,6.86,6.64,6.75,399500.0,6.86,6.86,6.64,6.75,399500.0
2008-10-01 10:30:00,6.75,6.75,6.59,6.66,436200.0,6.75,6.75,6.59,6.66,436200.0
2008-10-01 11:00:00,6.65,6.72,6.64,6.67,259300.0,6.65,6.72,6.64,6.67,259300.0
2008-10-01 11:30:00,6.68,6.77,6.66,6.68,284400.0,6.68,6.77,6.66,6.68,284400.0
2008-10-01 12:00:00,6.67,6.69,6.64,6.67,326800.0,6.67,6.69,6.64,6.67,326800.0
2008-10-01 12:30:00,6.67,6.74,6.67,6.68,197700.0,6.67,6.74,6.67,6.68,197700.0
2008-10-01 13:00:00,6.69,6.69,6.67,6.68,70000.0,6.69,6.69,6.67,6.68,70000.0
2008-10-01 13:30:00,6.67,6.68,6.59,6.65,317100.0,6.67,6.68,6.59,6.65,317100.0
2008-10-01 14:00:00,6.65,6.65,6.6,6.65,166200.0,6.65,6.65,6.6,6.65,166200.0
2008-10-01 14:30:00,6.65,6.7,6.64,6.65,171800.0,6.65,6.7,6.64,6.65,171800.0
2008-10-01 15:00:00,6.65,6.68,6.65,6.66,211400.0,6.65,6.68,6.65,6.66,211400.0
2008-10-01 15:30:00,6.65,6.71,6.64,6.71,470000.0,6.65,6.71,6.64,6.71,470000.0
2008-10-02 09:30:00,6.68,6.69,6.56,6.57,245100.0,6.68,6.69,6.56,6.57,245100.0
2008-10-02 10:00:00,6.57,6.58,6.54,6.54,432900.0,6.57,6.58,6.54,6.54,432900.0
2008-10-02 10:30:00,6.55,6.55,6.51,6.52,471200.0,6.55,6.55,6.51,6.52,471200.0
2008-10-02 11:00:00,6.52,6.53,6.48,6.5,324300.0,6.52,6.53,6.48,6.5,324300.0
2008-10-02 11:30:00,6.5,6.54,6.49,6.53,148300.0,6.5,6.54,6.49,6.53,148300.0
2008-10-02 12:00:00,6.52,6.53,6.48,6.49,213800.0,6.52,6.53,6.48,6.49,213800.0
2008-10-02 12:30:00,6.48,6.49,6.48,6.48,204400.0,6.48,6.49,6.48,6.48,204400.0
2008-10-02 13:00:00,6.48,6.49,6.45,6.46,273900.0,6.48,6.49,6.45,6.46,273900.0
2008-10-02 13:30:00,6.45,6.52,6.45,6.5,264000.0,6.45,6.52,6.45,6.5,264000.0
2008-10-02 14:00:00,6.51,6.51,6.41,6.42,271700.0,6.51,6.51,6.41,6.42,271700.0
2008-10-02 14:30:00,6.42,6.43,6.38,6.39,225400.0,6.42,6.43,6.38,6.39,225400.0
2008-10-02 15:00:00,6.4,6.4,6.39,6.39,238800.0,6.4,6.4,6.39,6.39,238800.0
2008-10-02 15:30:00,6.39,6.43,6.31,6.34,514300.0,6.39,6.43,6.31,6.34,514300.0
2008-10-03 09:30:00,6.47,6.64,6.37,6.5,199400.0,6.47,6.64,6.37,6.5,199400.0
2008-10-03 10:00:00,6.51,6.54,6.48,6.52,245100.0,6.51,6.54,6.48,6.52,245100.0
2008-10-03 10:30:00,6.51,6.53,6.49,6.53,239800.0,6.51,6.53,6.49,6.53,239800.0
2008-10-03 11:00:00,6.53,6.54,6.5,6.5,296500.0,6.53,6.54,6.5,6.5,296500.0
2008-10-03 11:30:00,6.51,6.51,6.45,6.46,151900.0,6.51,6.51,6.45,6.46,151900.0
2008-10-03 12:00:00,6.47,6.48,6.44,6.46,155000.0,6.47,6.48,6.44,6.46,155000.0
2008-10-03 12:30:00,6.46,6.47,6.44,6.45,171300.0,6.46,6.47,6.44,6.45,171300.0
2008-10-03 13:00:00,6.44,6.46,6.33,6.35,769200.0,6.44,6.46,6.33,6.35,769200.0
2008-10-03 13:30:00,6.35,6.39,6.25,6.37,867000.0,6.35,6.39,6.25,6.37,867000.0
2008-10-03 14:00:00,6.37,6.43,6.26,6.28,423200.0,6.37,6.43,6.26,6.28,423200.0
2008-10-03 14:30:00,6.28,6.35,6.21,6.32,507200.0,6.28,6.35,6.21,6.32,507200.0
2008-10-03 15:00:00,6.32,6.35,6.3,6.31,542000.0,6.32,6.35,6.3,6.31,542000.0
2008-10-03 15:30:00,6.32,6.33,6.24,6.24,986900.0,6.32,6.33,6.24,6.24,986900.0
2008-10-06 09:30:00,6.2,6.38,6.03,6.06,308300.0,6.2,6.38,6.03,6.06,308300.0
2008-10-06 10:00:00,6.06,6.08,5.88,5.88,528700.0,6.06,6.08,5.88,5.88,528700.0
2008-10-06 10:30:00,5.89,5.9,5.65,5.74,737700.0,5.89,5.9,5.65,5.74,737700.0
2008-10-06 11:00:00,5.75,5.78,5.71,5.72,480300.0,5.75,5.78,5.71,5.72,480300.0
2008-10-06 11:30:00,5.73,5.73,5.62,5.67,376900.0,5.73,5.73,5.62,5.67,376900.0
2008-10-06 12:00:00,5.67,5.69,5.5,5.58,534500.0,5.67,5.69,5.5,5.58,534500.0
2008-10-06 12:30:00,5.58,5.65,5.58,5.64,231300.0,5.58,5.65,5.58,5.64,231300.0
2008-10-06 13:00:00,5.64,5.66,5.55,5.6,531600.0,5.64,5.66,5.55,5.6,531600.0
2008-10-06 13:30:00,5.61,5.61,5.34,5.51,745300.0,5.61,5.61,5.34,5.51,745300.0
2008-10-06 14:00:00,5.51,5.54,5.34,5.4,742600.0,5.51,5.54,5.34,5.4,742600.0
2008-10-06 14:30:00,5.4,5.51,5.35,5.49,844800.0,5.4,5.51,5.35,5.49,844800.0
2008-10-06 15:00:00,5.48,5.65,5.45,5.64,943600.0,5.48,5.65,5.45,5.64,943600.0
2008-10-06 15:30:00,5.64,5.78,5.55,5.66,2350000.0,5.64,5.78,5.55,5.66,2350000.0
2008-10-07 09:30:00,5.79,5.84,5.63,5.67,611700.0,5.79,5.84,5.63,5.67,611700.0
2008-10-07 10:00:00,5.67,5.69,5.54,5.67,380100.0,5.67,5.69,5.54,5.67,380100.0
2008-10-07 10:30:00,5.67,5.71,5.63,5.64,269100.0,5.67,5.71,5.63,5.64,269100.0
2008-10-07 11:00:00,5.64,5.67,5.55,5.59,128300.0,5.64,5.67,5.55,5.59,128300.0
2008-10-07 11:30:00,5.59,5.66,5.59,5.62,101900.0,5.59,5.66,5.59,5.62,101900.0
2008-10-07 12:00:00,5.62,5.62,5.5,5.52,122600.0,5.62,5.62,5.5,5.52,122600.0
2008-10-07 12:30:00,5.53,5.54,5.37,5.42,943400.0,5.53,5.54,5.37,5.42,943400.0
2008-10-07 13:00:00,5.42,5.47,5.25,5.28,921500.0,5.42,5.47,5.25,5.28,921500.0
2008-10-07 13:30:00,5.28,5.36,5.24,5.24,675100.0,5.28,5.36,5.24,5.24,675100.0
2008-10-07 14:00:00,5.24,5.36,5.23,5.36,435400.0,5.24,5.36,5.23,5.36,435400.0
2008-10-07 14:30:00,5.36,5.39,5.3,5.35,391400.0,5.36,5.39,5.3,5.35,391400.0
2008-10-07 15:00:00,5.34,5.35,5.26,5.27,445800.0,5.34,5.35,5.26,5.27,445800.0
2008-10-07 15:30:00,5.27,5.32,5.16,5.16,800800.0,5.27,5.32,5.16,5.16,800800.0
2008-10-08 09:30:00,5.33,5.66,5.24,5.48,1025000.0,5.33,5.66,5.24,5.48,1025000.0
2008-10-08 10:00:00,5.49,5.51,5.28,5.37,692000.0,5.49,5.51,5.28,5.37,692000.0
2008-10-08 10:30:00,5.37,5.46,5.25,5.33,374200.0,5.37,5.46,5.25,5.33,374200.0
2008-10-08 11:00:00,5.33,5.49,5.28,5.37,270000.0,5.33,5.49,5.28,5.37,270000.0
2008-10-08 11:30:00,5.38,5.43,5.25,5.34,218800.0,5.38,5.43,5.25,5.34,218800.0
2008-10-08 12:00:00,5.34,5.35,5.17,5.2,273400.0,5.34,5.35,5.17,5.2,273400.0
2008-10-08 12:30:00,5.2,5.25,5.14,5.24,248500.0,5.2,5.25,5.14,5.24,248500.0
2008-10-08 13:00:00,5.24,5.43,5.24,5.31,343500.0,5.24,5.43,5.24,5.31,343500.0
2008-10-08 13:30:00,5.31,5.53,5.3,5.51,389500.0,5.31,5.53,5.3,5.51,389500.0
2008-10-08 14:00:00,5.51,5.57,5.45,5.5,437700.0,5.51,5.57,5.45,5.5,437700.0
2008-10-08 14:30:00,5.5,5.56,5.41,5.43,269100.0,5.5,5.56,5.41,5.43,269100.0
2008-10-08 15:00:00,5.43,5.46,5.36,5.43,370000.0,5.43,5.46,5.36,5.43,370000.0
2008-10-08 15:30:00,5.43,5.47,5.26,5.31,697100.0,5.43,5.47,5.26,5.31,697100.0
2008-10-09 09:30:00,5.51,5.51,5.25,5.39,310600.0,5.51,5.51,5.25,5.39,310600.0
2008-10-09 10:00:00,5.39,5.39,5.21,5.21,242000.0,5.39,5.39,5.21,5.21,242000.0
2008-10-09 10:30:00,5.22,5.27,5.16,5.21,289900.0,5.22,5.27,5.16,5.21,289900.0
2008-10-09 11:00:00,5.21,5.29,5.11,5.27,239800.0,5.21,5.29,5.11,5.27,239800.0
2008-10-09 11:30:00,5.27,5.37,5.26,5.32,196300.0,5.27,5.37,5.26,5.32,196300.0
2008-10-09 12:00:00,5.32,5.35,5.3,5.3,111200.0,5.32,5.35,5.3,5.3,111200.0
2008-10-09 12:30:00,5.3,5.3,5.25,5.27,133400.0,5.3,5.3,5.25,5.27,133400.0
2008-10-09 13:00:00,5.28,5.37,5.27,5.33,135400.0,5.28,5.37,5.27,5.33,135400.0
2008-10-09 13:30:00,5.34,5.36,5.28,5.3,461500.0,5.34,5.36,5.28,5.3,461500.0
2008-10-09 14:00:00,5.3,5.31,5.25,5.25,168100.0,5.3,5.31,5.25,5.25,168100.0
2008-10-09 14:30:00,5.26,5.28,5.22,5.24,247200.0,5.26,5.28,5.22,5.24,247200.0
2008-10-09 15:00:00,5.24,5.25,5.15,5.17,520900.0,5.24,5.25,5.15,5.17,520900.0
2008-10-09 15:30:00,5.17,5.18,4.89,4.98,1074500.0,5.17,5.18,4.89,4.98,1074500.0
2008-10-10 09:30:00,5.12,5.12,4.0,4.8,1036500.0,5.12,5.12,4.0,4.8,1036500.0
2008-10-10 10:00:00,4.81,5.02,4.73,4.88,1012500.0,4.81,5.02,4.73,4.88,1012500.0
2008-10-10 10:30:00,4.89,4.95,4.76,4.89,642600.0,4.89,4.95,4.76,4.89,642600.0
2008-10-10 11:00:00,4.89,4.99,4.81,4.84,393900.0,4.89,4.99,4.81,4.84,393900.0
2008-10-10 11:30:00,4.85,4.95,4.78,4.86,474500.0,4.85,4.95,4.78,4.86,474500.0
2008-10-10 12:00:00,4.85,4.94,4.81,4.89,502400.0,4.85,4.94,4.81,4.89,502400.0
2008-10-10 12:30:00,4.89,4.95,4.8,4.82,392400.0,4.89,4.95,4.8,4.82,392400.0
2008-10-10 13:00:00,4.83,4.83,4.69,4.71,406100.0,4.83,4.83,4.69,4.71,406100.0
2008-10-10 13:30:00,4.71,4.72,4.29,4.5,921900.0,4.71,4.72,4.29,4.5,921900.0
2008-10-10 14:00:00,4.5,4.66,4.49,4.54,718900.0,4.5,4.66,4.49,4.54,718900.0
2008-10-10 14:30:00,4.55,4.63,4.4,4.52,608500.0,4.55,4.63,4.4,4.52,608500.0
2008-10-10 15:00:00,4.51,4.86,4.44,4.8,1009700.0,4.51,4.86,4.44,4.8,1009700.0
2008-10-10 15:30:00,4.8,5.55,4.63,4.75,1198400.0,4.8,5.55,4.63,4.75,1198400.0
2008-10-13 09:30:00,5.06,5.38,4.66,4.87,497900.0,5.06,5.38,4.66,4.87,497900.0
2008-10-13 10:00:00,4.88,4.88,4.53,4.66,955700.0,4.88,4.88,4.53,4.66,955700.0
2008-10-13 10:30:00,4.66,4.8,4.61,4.79,244100.0,4.66,4.8,4.61,4.79,244100.0
2008-10-13 11:00:00,4.79,4.88,4.78,4.8,294200.0,4.79,4.88,4.78,4.8,294200.0
2008-10-13 11:30:00,4.8,4.8,4.66,4.67,242800.0,4.8,4.8,4.66,4.67,242800.0
2008-10-13 12:00:00,4.68,4.86,4.67,4.85,99400.0,4.68,4.86,4.67,4.85,99400.0
2008-10-13 12:30:00,4.84,4.85,4.8,4.85,168100.0,4.84,4.85,4.8,4.85,168100.0
2008-10-13 13:00:00,4.84,4.86,4.84,4.85,133100.0,4.84,4.86,4.84,4.85,133100.0
2008-10-13 13:30:00,4.85,4.91,4.84,4.9,239500.0,4.85,4.91,4.84,4.9,239500.0
2008-10-13 14:00:00,4.9,4.9,4.85,4.86,104400.0,4.9,4.9,4.85,4.86,104400.0
2008-10-13 14:30:00,4.86,4.95,4.76,4.87,628000.0,4.86,4.95,4.76,4.87,628000.0
2008-10-13 15:00:00,4.88,4.95,4.87,4.95,271000.0,4.88,4.95,4.87,4.95,271000.0
2008-10-13 15:30:00,4.94,5.16,4.93,5.16,1149400.0,4.94,5.16,4.93,5.16,1149400.0
2008-10-14 09:30:00,5.16,5.39,5.16,5.24,410700.0,5.16,5.39,5.16,5.24,410700.0
2008-10-14 10:00:00,5.24,5.4,5.23,5.26,669200.0,5.24,5.4,5.23,5.26,669200.0
2008-10-14 10:30:00,5.25,5.3,5.21,5.26,548800.0,5.25,5.3,5.21,5.26,548800.0
2008-10-14 11:00:00,5.24,5.29,5.15,5.29,306500.0,5.24,5.29,5.15,5.29,306500.0
2008-10-14 11:30:00,5.29,5.29,5.25,5.26,249100.0,5.29,5.29,5.25,5.26,249100.0
2008-10-14 12:00:00,5.26,5.29,5.23,5.26,283200.0,5.26,5.29,5.23,5.26,283200.0
2008-10-14 12:30:00,5.26,5.27,5.21,5.23,297800.0,5.26,5.27,5.21,5.23,297800.0
2008-10-14 13:00:00,5.23,5.23,5.17,5.22,305600.0,5.23,5.23,5.17,5.22,305600.0
2008-10-14 13:30:00,5.22,5.27,5.21,5.25,475500.0,5.22,5.27,5.21,5.25,475500.0
2008-10-14 14:00:00,5.25,5.28,5.18,5.26,1330200.0,5.25,5.28,5.18,5.26,1330200.0
2008-10-14 14:30:00,5.27,5.27,5.15,5.21,777900.0,5.27,5.27,5.15,5.21,777900.0
2008-10-14 15:00:00,5.2,5.35,5.18,5.32,660200.0,5.2,5.35,5.18,5.32,660200.0
2008-10-14 15:30:00,5.33,5.5,5.27,5.3,1282900.0,5.33,5.5,5.27,5.3,1282900.0
2008-10-15 09:30:00,4.86,5.08,4.77,4.92,760600.0,4.86,5.08,4.77,4.92,760600.0
2008-10-15 10:00:00,4.92,5.0,4.82,4.83,814300.0,4.92,5.0,4.82,4.83,814300.0
2008-10-15 10:30:00,4.83,4.89,4.79,4.82,504700.0,4.83,4.89,4.79,4.82,504700.0
2008-10-15 11:00:00,4.82,4.86,4.82,4.85,636400.0,4.82,4.86,4.82,4.85,636400.0
2008-10-15 11:30:00,4.84,4.85,4.8,4.85,361300.0,4.84,4.85,4.8,4.85,361300.0
2008-10-15 12:00:00,4.85,4.85,4.75,4.75,249900.0,4.85,4.85,4.75,4.75,249900.0
2008-10-15 12:30:00,4.75,4.81,4.75,4.8,218200.0,4.75,4.81,4.75,4.8,218200.0
2008-10-15 13:00:00,4.79,4.79,4.75,4.76,538500.0,4.79,4.79,4.75,4.76,538500.0
2008-10-15 13:30:00,4.76,4.77,4.66,4.68,272500.0,4.76,4.77,4.66,4.68,272500.0
2008-10-15 14:00:00,4.68,4.69,4.59,4.68,330800.0,4.68,4.69,4.59,4.68,330800.0
2008-10-15 14:30:00,4.68,4.74,4.64,4.65,358200.0,4.68,4.74,4.64,4.65,358200.0
2008-10-15 15:00:00,4.66,4.73,4.6,4.65,597300.0,4.66,4.73,4.6,4.65,597300.0
2008-10-15 15:30:00,4.65,4.71,4.49,4.5,1137900.0,4.65,4.71,4.49,4.5,1137900.0
2008-10-16 09:30:00,4.48,4.61,4.44,4.55,531800.0,4.48,4.61,4.44,4.55,531800.0
2008-10-16 10:00:00,4.54,4.55,4.27,4.33,719000.0,4.54,4.55,4.27,4.33,719000.0
2008-10-16 10:30:00,4.33,4.37,4.18,4.19,497100.0,4.33,4.37,4.18,4.19,497100.0
2008-10-16 11:00:00,4.18,4.22,4.07,4.19,643900.0,4.18,4.22,4.07,4.19,643900.0
2008-10-16 11:30:00,4.19,4.36,4.18,4.3,554400.0,4.19,4.36,4.18,4.3,554400.0
2008-10-16 12:00:00,4.3,4.5,4.3,4.38,456800.0,4.3,4.5,4.3,4.38,456800.0
2008-10-16 12:30:00,4.38,4.43,4.25,4.29,419100.0,4.38,4.43,4.25,4.29,419100.0
2008-10-16 13:00:00,4.28,4.34,4.22,4.28,502100.0,4.28,4.34,4.22,4.28,502100.0
2008-10-16 13:30:00,4.27,4.34,4.2,4.32,335000.0,4.27,4.34,4.2,4.32,335000.0
2008-10-16 14:00:00,4.32,4.37,4.17,4.2,462500.0,4.32,4.37,4.17,4.2,462500.0
2008-10-16 14:30:00,4.19,4.28,4.19,4.22,778400.0,4.19,4.28,4.19,4.22,778400.0
2008-10-16 15:00:00,4.21,4.4,4.21,4.28,1027600.0,4.21,4.4,4.21,4.28,1027600.0
2008-10-16 15:30:00,4.28,4.37,4.22,4.3,1339800.0,4.28,4.37,4.22,4.3,1339800.0
2008-10-17 09:30:00,4.4,4.4,4.05,4.27,1104700.0,4.4,4.4,4.05,4.27,1104700.0
2008-10-17 10:00:00,4.27,4.32,4.24,4.27,617700.0,4.27,4.32,4.24,4.27,617700.0
2008-10-17 10:30:00,4.28,4.3,4.15,4.28,489800.0,4.28,4.3,4.15,4.28,489800.0
2008-10-17 11:00:00,4.28,4.31,4.28,4.29,438200.0,4.28,4.31,4.28,4.29,438200.0
2008-10-17 11:30:00,4.29,4.29,4.24,4.28,294800.0,4.29,4.29,4.24,4.28,294800.0
2008-10-17 12:00:00,4.28,4.42,4.28,4.38,331900.0,4.28,4.42,4.28,4.38,331900.0
2008-10-17 12:30:00,4.38,4.41,4.34,4.4,325900.0,4.38,4.41,4.34,4.4,325900.0
2008-10-17 13:00:00,4.4,4.52,4.39,4.5,499800.0,4.4,4.52,4.39,4.5,499800.0
2008-10-17 13:30:00,4.5,4.57,4.48,4.49,589200.0,4.5,4.57,4.48,4.49,589200.0
2008-10-17 14:00:00,4.5,4.55,4.42,4.45,215700.0,4.5,4.55,4.42,4.45,215700.0
2008-10-17 14:30:00,4.45,4.54,4.43,4.52,435400.0,4.45,4.54,4.43,4.52,435400.0
2008-10-17 15:00:00,4.52,4.59,4.45,4.52,577300.0,4.52,4.59,4.45,4.52,577300.0
2008-10-17 15:30:00,4.51,4.56,4.47,4.5,934400.0,4.51,4.56,4.47,4.5,934400.0
2008-10-20 09:30:00,4.82,4.82,4.48,4.57,932000.0,4.82,4.82,4.48,4.57,932000.0
2008-10-20 10:00:00,4.57,4.86,4.57,4.73,795700.0,4.57,4.86,4.57,4.73,795700.0
2008-10-20 10:30:00,4.73,4.78,4.54,4.62,345500.0,4.73,4.78,4.54,4.62,345500.0
2008-10-20 11:00:00,4.61,4.65,4.53,4.61,346700.0,4.61,4.65,4.53,4.61,346700.0
2008-10-20 11:30:00,4.62,4.8,4.61,4.76,468700.0,4.62,4.8,4.61,4.76,468700.0
2008-10-20 12:00:00,4.75,4.76,4.69,4.7,468600.0,4.75,4.76,4.69,4.7,468600.0
2008-10-20 12:30:00,4.7,4.76,4.7,4.73,108700.0,4.7,4.76,4.7,4.73,108700.0
2008-10-20 13:00:00,4.72,4.75,4.7,4.72,162000.0,4.72,4.75,4.7,4.72,162000.0
2008-10-20 13:30:00,4.72,4.76,4.68,4.74,132900.0,4.72,4.76,4.68,4.74,132900.0
2008-10-20 14:00:00,4.75,4.81,4.73,4.78,421200.0,4.75,4.81,4.73,4.78,421200.0
2008-10-20 14:30:00,4.78,4.83,4.73,4.78,125500.0,4.78,4.83,4.73,4.78,125500.0
2008-10-20 15:00:00,4.78,4.82,4.69,4.71,500500.0,4.78,4.82,4.69,4.71,500500.0
2008-10-20 15:30:00,4.71,4.81,4.67,4.78,767000.0,4.71,4.81,4.67,4.78,767000.0
2008-10-21 09:30:00,4.74,4.78,4.64,4.77,90100.0,4.74,4.78,4.64,4.77,90100.0
2008-10-21 10:00:00,4.76,4.83,4.76,4.8,100800.0,4.76,4.83,4.76,4.8,100800.0
2008-10-21 10:30:00,4.8,4.81,4.73,4.76,114400.0,4.8,4.81,4.73,4.76,114400.0
2008-10-21 11:00:00,4.76,4.77,4.75,4.75,272500.0,4.76,4.77,4.75,4.75,272500.0
2008-10-21 11:30:00,4.76,4.77,4.67,4.67,1681000.0,4.76,4.77,4.67,4.67,1681000.0
2008-10-21 12:00:00,4.67,4.73,4.54,4.58,447900.0,4.67,4.73,4.54,4.58,447900.0
2008-10-21 12:30:00,4.57,4.63,4.45,4.47,331800.0,4.57,4.63,4.45,4.47,331800.0
2008-10-21 13:00:00,4.47,4.54,4.47,4.5,293700.0,4.47,4.54,4.47,4.5,293700.0
2008-10-21 13:30:00,4.5,4.54,4.48,4.53,127700.0,4.5,4.54,4.48,4.53,127700.0
2008-10-21 14:00:00,4.53,4.64,4.53,4.62,113300.0,4.53,4.64,4.53,4.62,113300.0
2008-10-21 14:30:00,4.62,4.69,4.62,4.66,151900.0,4.62,4.69,4.62,4.66,151900.0
2008-10-21 15:00:00,4.66,4.69,4.55,4.61,376600.0,4.66,4.69,4.55,4.61,376600.0
2008-10-21 15:30:00,4.62,4.66,4.53,4.54,449500.0,4.62,4.66,4.53,4.54,449500.0
2008-10-22 09:30:00,4.55,4.57,4.45,4.5,274600.0,4.55,4.57,4.45,4.5,274600.0
2008-10-22 10:00:00,4.5,4.55,4.4,4.54,253300.0,4.5,4.55,4.4,4.54,253300.0
2008-10-22 10:30:00,4.54,4.61,4.52,4.55,266900.0,4.54,4.61,4.52,4.55,266900.0
2008-10-22 11:00:00,4.55,4.57,4.5,4.55,121600.0,4.55,4.57,4.5,4.55,121600.0
2008-10-22 11:30:00,4.55,4.58,4.5,4.54,222400.0,4.55,4.58,4.5,4.54,222400.0
2008-10-22 12:00:00,4.54,4.62,4.53,4.61,133200.0,4.54,4.62,4.53,4.61,133200.0
2008-10-22 12:30:00,4.6,4.65,4.58,4.59,251000.0,4.6,4.65,4.58,4.59,251000.0
2008-10-22 13:00:00,4.6,4.61,4.51,4.51,644200.0,4.6,4.61,4.51,4.51,644200.0
2008-10-22 13:30:00,4.51,4.52,4.44,4.49,176900.0,4.51,4.52,4.44,4.49,176900.0
2008-10-22 14:00:00,4.49,4.49,4.38,4.42,442500.0,4.49,4.49,4.38,4.42,442500.0
2008-10-22 14:30:00,4.42,4.43,4.36,4.42,227200.0,4.42,4.43,4.36,4.42,227200.0
2008-10-22 15:00:00,4.42,4.44,4.22,4.28,485000.0,4.42,4.44,4.22,4.28,485000.0
2008-10-22 15:30:00,4.29,4.36,4.13,4.3,902500.0,4.29,4.36,4.13,4.3,902500.0
2008-10-23 09:30:00,3.6,3.63,2.7,3.0,5217600.0,3.6,3.63,2.7,3.0,5217600.0
2008-10-23 10:00:00,3.0,3.06,2.85,2.86,1662600.0,3.0,3.06,2.85,2.86,1662600.0
2008-10-23 10:30:00,2.85,2.99,2.85,2.94,1176700.0,2.85,2.99,2.85,2.94,1176700.0
2008-10-23 11:00:00,2.94,2.94,2.82,2.85,816700.0,2.94,2.94,2.82,2.85,816700.0
2008-10-23 11:30:00,2.86,2.86,2.63,2.64,1917700.0,2.86,2.86,2.63,2.64,1917700.0
2008-10-23 12:00:00,2.64,2.64,2.43,2.56,3072600.0,2.64,2.64,2.43,2.56,3072600.0
2008-10-23 12:30:00,2.55,2.57,2.45,2.5,1687800.0,2.55,2.57,2.45,2.5,1687800.0
2008-10-23 13:00:00,2.51,2.61,2.5,2.56,909600.0,2.51,2.61,2.5,2.56,909600.0
2008-10-23 13:30:00,2.56,2.56,2.51,2.52,773900.0,2.56,2.56,2.51,2.52,773900.0
2008-10-23 14:00:00,2.52,2.53,2.42,2.45,1322400.0,2.52,2.53,2.42,2.45,1322400.0
2008-10-23 14:30:00,2.44,2.89,2.44,2.81,2017100.0,2.44,2.89,2.44,2.81,2017100.0
2008-10-23 15:00:00,2.81,3.23,2.78,3.2,2485100.0,2.81,3.23,2.78,3.2,2485100.0
2008-10-23 15:30:00,3.2,3.29,3.01,3.24,2296100.0,3.2,3.29,3.01,3.24,2296100.0
2008-10-24 09:30:00,2.88,3.04,2.76,3.01,939200.0,2.88,3.04,2.76,3.01,939200.0
2008-10-24 10:00:00,3.01,3.02,2.92,2.98,745300.0,3.01,3.02,2.92,2.98,745300.0
2008-10-24 10:30:00,2.98,2.98,2.93,2.95,263800.0,2.98,2.98,2.93,2.95,263800.0
2008-10-24 11:00:00,2.95,3.02,2.94,3.02,468200.0,2.95,3.02,2.94,3.02,468200.0
2008-10-24 11:30:00,3.02,3.06,2.98,2.99,427500.0,3.02,3.06,2.98,2.99,427500.0
2008-10-24 12:00:00,2.99,3.01,2.99,3.0,570900.0,2.99,3.01,2.99,3.0,570900.0
2008-10-24 12:30:00,3.0,3.05,3.0,3.02,680000.0,3.0,3.05,3.0,3.02,680000.0
2008-10-24 13:00:00,3.02,3.03,2.98,2.98,462100.0,3.02,3.03,2.98,2.98,462100.0
2008-10-24 13:30:00,2.98,2.99,2.94,2.94,445200.0,2.98,2.99,2.94,2.94,445200.0
2008-10-24 14:00:00,2.94,2.95,2.89,2.89,579100.0,2.94,2.95,2.89,2.89,579100.0
2008-10-24 14:30:00,2.89,2.93,2.85,2.92,913200.0,2.89,2.93,2.85,2.92,913200.0
2008-10-24 15:00:00,2.93,2.96,2.89,2.93,1002800.0,2.93,2.96,2.89,2.93,1002800.0
2008-10-24 15:30:00,2.93,2.96,2.87,2.91,1438400.0,2.93,2.96,2.87,2.91,1438400.0
2008-10-27 09:30:00,2.86,2.89,2.73,2.77,465000.0,2.86,2.89,2.73,2.77,465000.0
2008-10-27 10:00:00,2.77,2.79,2.74,2.74,607300.0,2.77,2.79,2.74,2.74,607300.0
2008-10-27 10:30:00,2.75,2.76,2.7,2.76,623100.0,2.75,2.76,2.7,2.76,623100.0
2008-10-27 11:00:00,2.75,2.81,2.74,2.81,1652900.0,2.75,2.81,2.74,2.81,1652900.0
2008-10-27 11:30:00,2.81,2.9,2.8,2.89,328100.0,2.81,2.9,2.8,2.89,328100.0
2008-10-27 12:00:00,2.89,2.96,2.88,2.9,670400.0,2.89,2.96,2.88,2.9,670400.0
2008-10-27 12:30:00,2.9,2.95,2.87,2.95,1084800.0,2.9,2.95,2.87,2.95,1084800.0
2008-10-27 13:00:00,2.94,2.97,2.9,2.92,1017900.0,2.94,2.97,2.9,2.92,1017900.0
2008-10-27 13:30:00,2.92,3.0,2.91,3.0,1780100.0,2.92,3.0,2.91,3.0,1780100.0
2008-10-27 14:00:00,2.99,3.04,2.99,3.02,779400.0,2.99,3.04,2.99,3.02,779400.0
2008-10-27 14:30:00,3.01,3.03,3.01,3.03,429600.0,3.01,3.03,3.01,3.03,429600.0
2008-10-27 15:00:00,3.03,3.03,2.99,3.01,721100.0,3.03,3.03,2.99,3.01,721100.0
2008-10-27 15:30:00,3.01,3.18,3.01,3.05,1397700.0,3.01,3.18,3.01,3.05,1397700.0
2008-10-28 09:30:00,3.13,3.15,2.96,2.96,761700.0,3.13,3.15,2.96,2.96,761700.0
2008-10-28 10:00:00,2.96,2.98,2.88,2.9,758400.0,2.96,2.98,2.88,2.9,758400.0
2008-10-28 10:30:00,2.9,2.91,2.76,2.79,1022000.0,2.9,2.91,2.76,2.79,1022000.0
2008-10-28 11:00:00,2.8,2.87,2.79,2.86,1725900.0,2.8,2.87,2.79,2.86,1725900.0
2008-10-28 11:30:00,2.85,2.95,2.85,2.89,1359400.0,2.85,2.95,2.85,2.89,1359400.0
2008-10-28 12:00:00,2.89,2.92,2.86,2.92,555700.0,2.89,2.92,2.86,2.92,555700.0
2008-10-28 12:30:00,2.91,2.94,2.9,2.93,572000.0,2.91,2.94,2.9,2.93,572000.0
2008-10-28 13:00:00,2.93,3.01,2.92,2.94,776300.0,2.93,3.01,2.92,2.94,776300.0
2008-10-28 13:30:00,2.94,2.96,2.9,2.94,477700.0,2.94,2.96,2.9,2.94,477700.0
2008-10-28 14:00:00,2.94,2.99,2.94,2.98,550700.0,2.94,2.99,2.94,2.98,550700.0
2008-10-28 14:30:00,2.98,3.12,2.97,3.07,1025800.0,2.98,3.12,2.97,3.07,1025800.0
2008-10-28 15:00:00,3.07,3.22,3.07,3.21,1442200.0,3.07,3.22,3.07,3.21,1442200.0
2008-10-28 15:30:00,3.22,3.54,3.17,3.44,2075600.0,3.22,3.54,3.17,3.44,2075600.0
2008-10-29 09:30:00,3.47,3.49,3.14,3.27,269600.0,3.47,3.49,3.14,3.27,269600.0
2008-10-29 10:00:00,3.27,3.27,3.19,3.19,551600.0,3.27,3.27,3.19,3.19,551600.0
2008-10-29 10:30:00,3.2,3.2,3.1,3.11,363900.0,3.2,3.2,3.1,3.11,363900.0
2008-10-29 11:00:00,3.1,3.15,3.1,3.14,184400.0,3.1,3.15,3.1,3.14,184400.0
2008-10-29 11:30:00,3.13,3.18,3.13,3.16,171300.0,3.13,3.18,3.13,3.16,171300.0
2008-10-29 12:00:00,3.16,3.19,3.15,3.18,222800.0,3.16,3.19,3.15,3.18,222800.0
2008-10-29 12:30:00,3.19,3.25,3.19,3.22,415800.0,3.19,3.25,3.19,3.22,415800.0
2008-10-29 13:00:00,3.21,3.25,3.2,3.24,261000.0,3.21,3.25,3.2,3.24,261000.0
2008-10-29 13:30:00,3.24,3.28,3.22,3.23,239500.0,3.24,3.28,3.22,3.23,239500.0
2008-10-29 14:00:00,3.23,3.25,3.19,3.23,278000.0,3.23,3.25,3.19,3.23,278000.0
2008-10-29 14:30:00,3.23,3.28,3.18,3.24,306200.0,3.23,3.28,3.18,3.24,306200.0
2008-10-29 15:00:00,3.24,3.38,3.2,3.33,635900.0,3.24,3.38,3.2,3.33,635900.0
2008-10-29 15:30:00,3.34,3.41,3.3,3.32,824100.0,3.34,3.41,3.3,3.32,824100.0
2008-10-30 09:30:00,3.38,3.6,3.34,3.58,383400.0,3.38,3.6,3.34,3.58,383400.0
2008-10-30 10:00:00,3.58,3.59,3.53,3.56,345600.0,3.58,3.59,3.53,3.56,345600.0
2008-10-30 10:30:00,3.56,3.68,3.55,3.66,694600.0,3.56,3.68,3.55,3.66,694600.0
2008-10-30 11:00:00,3.65,3.77,3.6,3.61,969100.0,3.65,3.77,3.6,3.61,969100.0
2008-10-30 11:30:00,3.62,3.62,3.55,3.59,297200.0,3.62,3.62,3.55,3.59,297200.0
2008-10-30 12:00:00,3.58,3.75,3.56,3.69,797500.0,3.58,3.75,3.56,3.69,797500.0
2008-10-30 12:30:00,3.69,3.82,3.68,3.79,707500.0,3.69,3.82,3.68,3.79,707500.0
2008-10-30 13:00:00,3.8,3.99,3.8,3.88,545000.0,3.8,3.99,3.8,3.88,545000.0
2008-10-30 13:30:00,3.88,3.92,3.83,3.9,342100.0,3.88,3.92,3.83,3.9,342100.0
2008-10-30 14:00:00,3.91,4.07,3.89,4.05,663400.0,3.91,4.07,3.89,4.05,663400.0
2008-10-30 14:30:00,4.05,4.05,3.96,3.97,511500.0,4.05,4.05,3.96,3.97,511500.0
2008-10-30 15:00:00,3.97,3.99,3.92,3.97,1019400.0,3.97,3.99,3.92,3.97,1019400.0
2008-10-30 15:30:00,3.98,4.05,3.97,4.05,1400800.0,3.98,4.05,3.97,4.05,1400800.0
2008-10-31 09:30:00,4.0,4.17,3.95,4.0,402100.0,4.0,4.17,3.95,4.0,402100.0
2008-10-31 10:00:00,3.99,4.03,3.93,4.0,208100.0,3.99,4.03,3.93,4.0,208100.0
2008-10-31 10:30:00,4.0,4.06,3.99,4.04,123700.0,4.0,4.06,3.99,4.04,123700.0
2008-10-31 11:00:00,4.04,4.07,4.01,4.07,147300.0,4.04,4.07,4.01,4.07,147300.0
2008-10-31 11:30:00,4.07,4.12,4.02,4.11,173800.0,4.07,4.12,4.02,4.11,173800.0
2008-10-31 12:00:00,4.11,4.11,4.03,4.03,44300.0,4.11,4.11,4.03,4.03,44300.0
2008-10-31 12:30:00,4.03,4.04,4.01,4.02,157500.0,4.03,4.04,4.01,4.02,157500.0
2008-10-31 13:00:00,4.03,4.06,4.02,4.05,125200.0,4.03,4.06,4.02,4.05,125200.0
2008-10-31 13:30:00,4.05,4.08,4.04,4.08,64800.0,4.05,4.08,4.04,4.08,64800.0
2008-10-31 14:00:00,4.07,4.08,4.04,4.07,192100.0,4.07,4.08,4.04,4.07,192100.0
2008-10-31 14:30:00,4.07,4.12,4.07,4.1,367000.0,4.07,4.12,4.07,4.1,367000.0
2008-10-31 15:00:00,4.1,4.15,4.09,4.12,307700.0,4.1,4.15,4.09,4.12,307700.0
2008-10-31 15:30:00,4.13,4.15,4.08,4.1,877100.0,4.13,4.15,4.08,4.1,877100.0
2008-11-03 09:30:00,4.04,4.22,3.99,4.21,503000.0,4.04,4.22,3.99,4.21,503000.0
2008-11-03 10:00:00,4.2,4.37,4.19,4.23,449100.0,4.2,4.37,4.19,4.23,449100.0
2008-11-03 10:30:00,4.23,4.27,4.16,4.27,415400.0,4.23,4.27,4.16,4.27,415400.0
2008-11-03 11:00:00,4.27,4.27,4.22,4.24,105400.0,4.27,4.27,4.22,4.24,105400.0
2008-11-03 11:30:00,4.23,4.25,4.23,4.24,186800.0,4.23,4.25,4.23,4.24,186800.0
2008-11-03 12:00:00,4.23,4.42,4.23,4.4,274700.0,4.23,4.42,4.23,4.4,274700.0
2008-11-03 12:30:00,4.39,4.48,4.39,4.4,438600.0,4.39,4.48,4.39,4.4,438600.0
2008-11-03 13:00:00,4.41,4.42,4.35,4.36,1119400.0,4.41,4.42,4.35,4.36,1119400.0
2008-11-03 13:30:00,4.37,4.52,4.37,4.39,400800.0,4.37,4.52,4.37,4.39,400800.0
2008-11-03 14:00:00,4.38,4.39,4.35,4.36,437900.0,4.38,4.39,4.35,4.36,437900.0
2008-11-03 14:30:00,4.35,4.36,4.31,4.32,376200.0,4.35,4.36,4.31,4.32,376200.0
2008-11-03 15:00:00,4.31,4.4,4.3,4.4,432200.0,4.31,4.4,4.3,4.4,432200.0
2008-11-03 15:30:00,4.39,4.43,4.38,4.4,386000.0,4.39,4.43,4.38,4.4,386000.0
2008-11-04 09:30:00,4.44,4.7,4.44,4.45,375900.0,4.44,4.7,4.44,4.45,375900.0
2008-11-04 10:00:00,4.45,4.58,4.45,4.51,440700.0,4.45,4.58,4.45,4.51,440700.0
2008-11-04 10:30:00,4.51,4.61,4.51,4.56,1185400.0,4.51,4.61,4.51,4.56,1185400.0
2008-11-04 11:00:00,4.56,4.63,4.56,4.59,337300.0,4.56,4.63,4.56,4.59,337300.0
2008-11-04 11:30:00,4.59,4.64,4.56,4.59,359900.0,4.59,4.64,4.56,4.59,359900.0
2008-11-04 12:00:00,4.6,4.61,4.56,4.61,192800.0,4.6,4.61,4.56,4.61,192800.0
2008-11-04 12:30:00,4.6,4.61,4.59,4.61,114200.0,4.6,4.61,4.59,4.61,114200.0
2008-11-04 13:00:00,4.61,4.64,4.6,4.62,161100.0,4.61,4.64,4.6,4.62,161100.0
2008-11-04 13:30:00,4.61,4.64,4.59,4.63,197700.0,4.61,4.64,4.59,4.63,197700.0
2008-11-04 14:00:00,4.63,4.68,4.56,4.65,390500.0,4.63,4.68,4.56,4.65,390500.0
2008-11-04 14:30:00,4.65,4.65,4.56,4.59,503900.0,4.65,4.65,4.56,4.59,503900.0
2008-11-04 15:00:00,4.6,4.66,4.59,4.6,621700.0,4.6,4.66,4.59,4.6,621700.0
2008-11-04 15:30:00,4.61,4.97,4.61,4.96,1430500.0,4.61,4.97,4.61,4.96,1430500.0
2008-11-05 09:30:00,4.9,5.05,4.76,4.83,527600.0,4.9,5.05,4.76,4.83,527600.0
2008-11-05 10:00:00,4.82,4.84,4.62,4.65,426200.0,4.82,4.84,4.62,4.65,426200.0
2008-11-05 10:30:00,4.64,4.69,4.53,4.6,410100.0,4.64,4.69,4.53,4.6,410100.0
2008-11-05 11:00:00,4.6,4.66,4.47,4.59,381000.0,4.6,4.66,4.47,4.59,381000.0
2008-11-05 11:30:00,4.59,4.63,4.59,4.62,114500.0,4.59,4.63,4.59,4.62,114500.0
2008-11-05 12:00:00,4.62,4.64,4.48,4.49,216200.0,4.62,4.64,4.48,4.49,216200.0
2008-11-05 12:30:00,4.5,4.54,4.42,4.48,416500.0,4.5,4.54,4.42,4.48,416500.0
2008-11-05 13:00:00,4.48,4.49,4.42,4.45,191300.0,4.48,4.49,4.42,4.45,191300.0
2008-11-05 13:30:00,4.45,4.51,4.41,4.42,262700.0,4.45,4.51,4.41,4.42,262700.0
2008-11-05 14:00:00,4.42,4.48,4.36,4.37,464000.0,4.42,4.48,4.36,4.37,464000.0
2008-11-05 14:30:00,4.37,4.45,4.35,4.44,504300.0,4.37,4.45,4.35,4.44,504300.0
2008-11-05 15:00:00,4.44,4.45,4.38,4.41,316100.0,4.44,4.45,4.38,4.41,316100.0
2008-11-05 15:30:00,4.4,4.42,4.34,4.34,348600.0,4.4,4.42,4.34,4.34,348600.0
2008-11-06 09:30:00,4.45,4.49,4.31,4.31,314400.0,4.45,4.49,4.31,4.31,314400.0
2008-11-06 10:00:00,4.3,4.34,4.23,4.24,222400.0,4.3,4.34,4.23,4.24,222400.0
2008-11-06 10:30:00,4.24,4.25,4.1,4.13,282900.0,4.24,4.25,4.1,4.13,282900.0
2008-11-06 11:00:00,4.13,4.16,4.09,4.11,145700.0,4.13,4.16,4.09,4.11,145700.0
2008-11-06 11:30:00,4.11,4.12,4.05,4.05,111800.0,4.11,4.12,4.05,4.05,111800.0
2008-11-06 12:00:00,4.05,4.06,3.96,3.98,192500.0,4.05,4.06,3.96,3.98,192500.0
2008-11-06 12:30:00,3.98,4.03,3.96,4.01,175700.0,3.98,4.03,3.96,4.01,175700.0
2008-11-06 13:00:00,4.01,4.03,3.96,4.02,125500.0,4.01,4.03,3.96,4.02,125500.0
2008-11-06 13:30:00,4.02,4.03,3.97,4.0,190300.0,4.02,4.03,3.97,4.0,190300.0
2008-11-06 14:00:00,4.01,4.05,4.0,4.05,127300.0,4.01,4.05,4.0,4.05,127300.0
2008-11-06 14:30:00,4.05,4.14,4.04,4.06,219200.0,4.05,4.14,4.04,4.06,219200.0
2008-11-06 15:00:00,4.06,4.07,3.96,3.98,630900.0,4.06,4.07,3.96,3.98,630900.0
2008-11-06 15:30:00,3.97,4.05,3.96,3.99,644300.0,3.97,4.05,3.96,3.99,644300.0
2008-11-07 09:30:00,4.05,4.09,3.84,3.84,377700.0,4.05,4.09,3.84,3.84,377700.0
2008-11-07 10:00:00,3.84,3.93,3.78,3.9,756500.0,3.84,3.93,3.78,3.9,756500.0
2008-11-07 10:30:00,3.9,3.98,3.88,3.9,354600.0,3.9,3.98,3.88,3.9,354600.0
2008-11-07 11:00:00,3.9,3.94,3.89,3.9,361700.0,3.9,3.94,3.89,3.9,361700.0
2008-11-07 11:30:00,3.9,3.95,3.9,3.93,554400.0,3.9,3.95,3.9,3.93,554400.0
2008-11-07 12:00:00,3.93,3.98,3.91,3.94,346800.0,3.93,3.98,3.91,3.94,346800.0
2008-11-07 12:30:00,3.94,3.99,3.91,3.94,519300.0,3.94,3.99,3.91,3.94,519300.0
2008-11-07 13:00:00,3.94,3.96,3.92,3.94,441000.0,3.94,3.96,3.92,3.94,441000.0
2008-11-07 13:30:00,3.94,3.95,3.93,3.95,294000.0,3.94,3.95,3.93,3.95,294000.0
2008-11-07 14:00:00,3.95,3.95,3.93,3.94,214300.0,3.95,3.95,3.93,3.94,214300.0
2008-11-07 14:30:00,3.95,3.98,3.93,3.93,363700.0,3.95,3.98,3.93,3.93,363700.0
2008-11-07 15:00:00,3.93,3.96,3.91,3.94,543200.0,3.93,3.96,3.91,3.94,543200.0
2008-11-07 15:30:00,3.94,4.05,3.94,4.0,737900.0,3.94,4.05,3.94,4.0,737900.0
2008-11-10 09:30:00,4.31,4.34,4.06,4.09,322800.0,4.31,4.34,4.06,4.09,322800.0
2008-11-10 10:00:00,4.09,4.18,4.08,4.12,279000.0,4.09,4.18,4.08,4.12,279000.0
2008-11-10 10:30:00,4.12,4.15,4.05,4.08,176600.0,4.12,4.15,4.05,4.08,176600.0
2008-11-10 11:00:00,4.08,4.08,4.03,4.07,218300.0,4.08,4.08,4.03,4.07,218300.0
2008-11-10 11:30:00,4.08,4.08,3.99,4.0,312500.0,4.08,4.08,3.99,4.0,312500.0
2008-11-10 12:00:00,4.0,4.02,3.99,4.01,191500.0,4.0,4.02,3.99,4.01,191500.0
2008-11-10 12:30:00,4.01,4.03,3.95,3.96,215400.0,4.01,4.03,3.95,3.96,215400.0
2008-11-10 13:00:00,3.96,3.98,3.95,3.96,166900.0,3.96,3.98,3.95,3.96,166900.0
2008-11-10 13:30:00,3.95,4.0,3.94,3.98,174700.0,3.95,4.0,3.94,3.98,174700.0
2008-11-10 14:00:00,3.97,3.99,3.95,3.95,126600.0,3.97,3.99,3.95,3.95,126600.0
2008-11-10 14:30:00,3.95,3.96,3.9,3.9,113500.0,3.95,3.96,3.9,3.9,113500.0
2008-11-10 15:00:00,3.9,3.93,3.88,3.92,264900.0,3.9,3.93,3.88,3.92,264900.0
2008-11-10 15:30:00,3.92,3.98,3.9,3.94,560100.0,3.92,3.98,3.9,3.94,560100.0
2008-11-11 09:30:00,3.9,3.99,3.79,3.9,357500.0,3.9,3.99,3.79,3.9,357500.0
2008-11-11 10:00:00,3.89,3.92,3.86,3.9,244800.0,3.89,3.92,3.86,3.9,244800.0
2008-11-11 10:30:00,3.9,3.91,3.8,3.82,196100.0,3.9,3.91,3.8,3.82,196100.0
2008-11-11 11:00:00,3.82,3.82,3.75,3.76,116900.0,3.82,3.82,3.75,3.76,116900.0
2008-11-11 11:30:00,3.76,3.79,3.74,3.78,1719000.0,3.76,3.79,3.74,3.78,1719000.0
2008-11-11 12:00:00,3.78,3.79,3.78,3.78,68300.0,3.78,3.79,3.78,3.78,68300.0
2008-11-11 12:30:00,3.79,3.81,3.78,3.81,106900.0,3.79,3.81,3.78,3.81,106900.0
2008-11-11 13:00:00,3.81,3.87,3.8,3.87,178200.0,3.81,3.87,3.8,3.87,178200.0
2008-11-11 13:30:00,3.87,3.9,3.86,3.89,144800.0,3.87,3.9,3.86,3.89,144800.0
2008-11-11 14:00:00,3.9,3.95,3.88,3.95,195100.0,3.9,3.95,3.88,3.95,195100.0
2008-11-11 14:30:00,3.95,3.98,3.88,3.88,260200.0,3.95,3.98,3.88,3.88,260200.0
2008-11-11 15:00:00,3.88,3.94,3.88,3.93,291000.0,3.88,3.94,3.88,3.93,291000.0
2008-11-11 15:30:00,3.93,3.96,3.87,3.93,808300.0,3.93,3.96,3.87,3.93,808300.0
2008-11-12 09:30:00,3.84,3.92,3.82,3.85,127800.0,3.84,3.92,3.82,3.85,127800.0
2008-11-12 10:00:00,3.85,3.93,3.76,3.76,174700.0,3.85,3.93,3.76,3.76,174700.0
2008-11-12 10:30:00,3.76,3.82,3.72,3.78,329900.0,3.76,3.82,3.72,3.78,329900.0
2008-11-12 11:00:00,3.78,3.79,3.72,3.76,135600.0,3.78,3.79,3.72,3.76,135600.0
2008-11-12 11:30:00,3.76,3.76,3.72,3.75,142700.0,3.76,3.76,3.72,3.75,142700.0
2008-11-12 12:00:00,3.74,3.76,3.73,3.74,156500.0,3.74,3.76,3.73,3.74,156500.0
2008-11-12 12:30:00,3.74,3.76,3.71,3.71,120500.0,3.74,3.76,3.71,3.71,120500.0
2008-11-12 13:00:00,3.71,3.72,3.7,3.7,116000.0,3.71,3.72,3.7,3.7,116000.0
2008-11-12 13:30:00,3.7,3.71,3.66,3.67,160200.0,3.7,3.71,3.66,3.67,160200.0
2008-11-12 14:00:00,3.66,3.67,3.61,3.62,183100.0,3.66,3.67,3.61,3.62,183100.0
2008-11-12 14:30:00,3.61,3.62,3.57,3.57,177000.0,3.61,3.62,3.57,3.57,177000.0
2008-11-12 15:00:00,3.57,3.62,3.56,3.57,378200.0,3.57,3.62,3.56,3.57,378200.0
2008-11-12 15:30:00,3.57,3.65,3.57,3.6,426900.0,3.57,3.65,3.57,3.6,426900.0
2008-11-13 09:30:00,3.6,3.65,3.53,3.54,78300.0,3.6,3.65,3.53,3.54,78300.0
2008-11-13 10:00:00,3.54,3.67,3.53,3.66,144600.0,3.54,3.67,3.53,3.66,144600.0
2008-11-13 10:30:00,3.66,3.69,3.62,3.62,166700.0,3.66,3.69,3.62,3.62,166700.0
2008-11-13 11:00:00,3.62,3.63,3.57,3.57,141000.0,3.62,3.63,3.57,3.57,141000.0
2008-11-13 11:30:00,3.58,3.58,3.5,3.51,186300.0,3.58,3.58,3.5,3.51,186300.0
2008-11-13 12:00:00,3.51,3.52,3.39,3.39,145000.0,3.51,3.52,3.39,3.39,145000.0
2008-11-13 12:30:00,3.39,3.39,3.3,3.3,199900.0,3.39,3.39,3.3,3.3,199900.0
2008-11-13 13:00:00,3.3,3.39,3.3,3.39,189000.0,3.3,3.39,3.3,3.39,189000.0
2008-11-13 13:30:00,3.39,3.51,3.39,3.44,297100.0,3.39,3.51,3.39,3.44,297100.0
2008-11-13 14:00:00,3.45,3.55,3.41,3.55,261000.0,3.45,3.55,3.41,3.55,261000.0
2008-11-13 14:30:00,3.54,3.7,3.52,3.65,369500.0,3.54,3.7,3.52,3.65,369500.0
2008-11-13 15:00:00,3.65,3.76,3.57,3.76,314200.0,3.65,3.76,3.57,3.76,314200.0
2008-11-13 15:30:00,3.76,3.98,3.73,3.95,558700.0,3.76,3.98,3.73,3.95,558700.0
2008-11-14 09:30:00,3.98,3.98,3.83,3.98,166300.0,3.98,3.98,3.83,3.98,166300.0
2008-11-14 10:00:00,3.98,3.99,3.8,3.81,190800.0,3.98,3.99,3.8,3.81,190800.0
2008-11-14 10:30:00,3.81,3.81,3.72,3.73,181300.0,3.81,3.81,3.72,3.73,181300.0
2008-11-14 11:00:00,3.73,3.73,3.66,3.72,113400.0,3.73,3.73,3.66,3.72,113400.0
2008-11-14 11:30:00,3.72,3.77,3.7,3.72,228700.0,3.72,3.77,3.7,3.72,228700.0
2008-11-14 12:00:00,3.71,3.71,3.62,3.69,125600.0,3.71,3.71,3.62,3.69,125600.0
2008-11-14 12:30:00,3.68,3.77,3.67,3.76,173400.0,3.68,3.77,3.67,3.76,173400.0
2008-11-14 13:00:00,3.75,3.78,3.71,3.77,188100.0,3.75,3.78,3.71,3.77,188100.0
2008-11-14 13:30:00,3.77,3.87,3.76,3.83,192200.0,3.77,3.87,3.76,3.83,192200.0
2008-11-14 14:00:00,3.82,3.96,3.82,3.89,288500.0,3.82,3.96,3.82,3.89,288500.0
2008-11-14 14:30:00,3.89,3.95,3.89,3.92,256200.0,3.89,3.95,3.89,3.92,256200.0
2008-11-14 15:00:00,3.93,4.04,3.91,3.95,639200.0,3.93,4.04,3.91,3.95,639200.0
2008-11-14 15:30:00,3.95,4.01,3.86,3.89,867800.0,3.95,4.01,3.86,3.89,867800.0
2008-11-17 09:30:00,3.84,3.88,3.76,3.79,189400.0,3.84,3.88,3.76,3.79,189400.0
2008-11-17 10:00:00,3.79,3.8,3.64,3.71,226900.0,3.79,3.8,3.64,3.71,226900.0
2008-11-17 10:30:00,3.71,3.73,3.67,3.7,135200.0,3.71,3.73,3.67,3.7,135200.0
2008-11-17 11:00:00,3.7,3.76,3.69,3.73,163200.0,3.7,3.76,3.69,3.73,163200.0
2008-11-17 11:30:00,3.73,3.76,3.67,3.76,228100.0,3.73,3.76,3.67,3.76,228100.0
2008-11-17 12:00:00,3.75,3.8,3.7,3.71,224600.0,3.75,3.8,3.7,3.71,224600.0
2008-11-17 12:30:00,3.71,3.76,3.71,3.73,168800.0,3.71,3.76,3.71,3.73,168800.0
2008-11-17 13:00:00,3.72,3.73,3.67,3.68,274600.0,3.72,3.73,3.67,3.68,274600.0
2008-11-17 13:30:00,3.69,3.7,3.63,3.65,143100.0,3.69,3.7,3.63,3.65,143100.0
2008-11-17 14:00:00,3.65,3.67,3.61,3.64,229700.0,3.65,3.67,3.61,3.64,229700.0
2008-11-17 14:30:00,3.65,3.69,3.64,3.67,251900.0,3.65,3.69,3.64,3.67,251900.0
2008-11-17 15:00:00,3.68,3.75,3.67,3.74,631700.0,3.68,3.75,3.67,3.74,631700.0
2008-11-17 15:30:00,3.75,3.76,3.62,3.64,867800.0,3.75,3.76,3.62,3.64,867800.0
2008-11-18 09:30:00,3.59,3.78,3.54,3.71,325500.0,3.59,3.78,3.54,3.71,325500.0
2008-11-18 10:00:00,3.72,3.8,3.71,3.79,153200.0,3.72,3.8,3.71,3.79,153200.0
2008-11-18 10:30:00,3.78,3.8,3.75,3.77,268700.0,3.78,3.8,3.75,3.77,268700.0
2008-11-18 11:00:00,3.76,3.78,3.73,3.76,393300.0,3.76,3.78,3.73,3.76,393300.0
2008-11-18 11:30:00,3.76,3.8,3.75,3.78,202300.0,3.76,3.8,3.75,3.78,202300.0
2008-11-18 12:00:00,3.77,3.78,3.75,3.75,165300.0,3.77,3.78,3.75,3.75,165300.0
2008-11-18 12:30:00,3.75,3.77,3.74,3.76,178100.0,3.75,3.77,3.74,3.76,178100.0
2008-11-18 13:00:00,3.77,3.77,3.71,3.72,175700.0,3.77,3.77,3.71,3.72,175700.0
2008-11-18 13:30:00,3.72,3.73,3.67,3.68,261400.0,3.72,3.73,3.67,3.68,261400.0
2008-11-18 14:00:00,3.67,3.68,3.65,3.65,136300.0,3.67,3.68,3.65,3.65,136300.0
2008-11-18 14:30:00,3.65,3.68,3.64,3.64,307900.0,3.65,3.68,3.64,3.64,307900.0
2008-11-18 15:00:00,3.65,3.74,3.64,3.68,653700.0,3.65,3.74,3.64,3.68,653700.0
2008-11-18 15:30:00,3.68,3.8,3.65,3.77,618700.0,3.68,3.8,3.65,3.77,618700.0
2008-11-19 09:30:00,3.65,3.84,3.65,3.8,166500.0,3.65,3.84,3.65,3.8,166500.0
2008-11-19 10:00:00,3.79,3.81,3.74,3.8,155800.0,3.79,3.81,3.74,3.8,155800.0
2008-11-19 10:30:00,3.79,3.79,3.63,3.63,152900.0,3.79,3.79,3.63,3.63,152900.0
2008-11-19 11:00:00,3.63,3.67,3.61,3.62,187800.0,3.63,3.67,3.61,3.62,187800.0
2008-11-19 11:30:00,3.61,3.66,3.59,3.64,225900.0,3.61,3.66,3.59,3.64,225900.0
2008-11-19 12:00:00,3.64,3.65,3.62,3.62,158400.0,3.64,3.65,3.62,3.62,158400.0
2008-11-19 12:30:00,3.62,3.66,3.62,3.64,298100.0,3.62,3.66,3.62,3.64,298100.0
2008-11-19 13:00:00,3.64,3.68,3.64,3.66,279100.0,3.64,3.68,3.64,3.66,279100.0
2008-11-19 13:30:00,3.66,3.68,3.61,3.66,364800.0,3.66,3.68,3.61,3.66,364800.0
2008-11-19 14:00:00,3.66,3.66,3.53,3.54,522400.0,3.66,3.66,3.53,3.54,522400.0
2008-11-19 14:30:00,3.53,3.6,3.51,3.57,544700.0,3.53,3.6,3.51,3.57,544700.0
2008-11-19 15:00:00,3.56,3.56,3.48,3.49,443100.0,3.56,3.56,3.48,3.49,443100.0
2008-11-19 15:30:00,3.5,3.5,3.39,3.39,1032500.0,3.5,3.5,3.39,3.39,1032500.0
2008-11-20 09:30:00,3.39,3.5,3.11,3.23,500700.0,3.39,3.5,3.11,3.23,500700.0
2008-11-20 10:00:00,3.23,3.33,3.12,3.32,966700.0,3.23,3.33,3.12,3.32,966700.0
2008-11-20 10:30:00,3.32,3.37,3.28,3.31,417100.0,3.32,3.37,3.28,3.31,417100.0
2008-11-20 11:00:00,3.31,3.38,3.27,3.31,351300.0,3.31,3.38,3.27,3.31,351300.0
2008-11-20 11:30:00,3.31,3.39,3.28,3.29,217600.0,3.31,3.39,3.28,3.29,217600.0
2008-11-20 12:00:00,3.29,3.43,3.25,3.4,372400.0,3.29,3.43,3.25,3.4,372400.0
2008-11-20 12:30:00,3.4,3.44,3.32,3.36,371100.0,3.4,3.44,3.32,3.36,371100.0
2008-11-20 13:00:00,3.35,3.47,3.35,3.37,460500.0,3.35,3.47,3.35,3.37,460500.0
2008-11-20 13:30:00,3.36,3.45,3.3,3.44,275400.0,3.36,3.45,3.3,3.44,275400.0
2008-11-20 14:00:00,3.44,3.44,3.32,3.33,245300.0,3.44,3.44,3.32,3.33,245300.0
2008-11-20 14:30:00,3.33,3.37,3.27,3.29,372800.0,3.33,3.37,3.27,3.29,372800.0
2008-11-20 15:00:00,3.29,3.34,3.26,3.3,521100.0,3.29,3.34,3.26,3.3,521100.0
2008-11-20 15:30:00,3.31,3.34,3.13,3.16,863500.0,3.31,3.34,3.13,3.16,863500.0
2008-11-21 09:30:00,3.24,3.28,3.06,3.08,402100.0,3.24,3.28,3.06,3.08,402100.0
2008-11-21 10:00:00,3.08,3.11,3.0,3.0,237200.0,3.08,3.11,3.0,3.0,237200.0
2008-11-21 10:30:00,3.01,3.09,2.92,2.95,512500.0,3.01,3.09,2.92,2.95,512500.0
2008-11-21 11:00:00,2.96,3.02,2.92,3.0,462500.0,2.96,3.02,2.92,3.0,462500.0
2008-11-21 11:30:00,3.0,3.08,2.99,3.04,158900.0,3.0,3.08,2.99,3.04,158900.0
2008-11-21 12:00:00,3.04,3.09,3.02,3.06,171800.0,3.04,3.09,3.02,3.06,171800.0
2008-11-21 12:30:00,3.07,3.14,3.01,3.02,182400.0,3.07,3.14,3.01,3.02,182400.0
2008-11-21 13:00:00,3.02,3.07,3.0,3.0,118300.0,3.02,3.07,3.0,3.0,118300.0
2008-11-21 13:30:00,3.01,3.03,2.95,2.98,374100.0,3.01,3.03,2.95,2.98,374100.0
2008-11-21 14:00:00,2.98,3.06,2.97,3.01,301100.0,2.98,3.06,2.97,3.01,301100.0
2008-11-21 14:30:00,3.01,3.07,2.98,3.04,309700.0,3.01,3.07,2.98,3.04,309700.0
2008-11-21 15:00:00,3.03,3.2,3.03,3.1,724300.0,3.03,3.2,3.03,3.1,724300.0
2008-11-21 15:30:00,3.11,3.2,3.08,3.13,1228100.0,3.11,3.2,3.08,3.13,1228100.0
2008-11-24 09:30:00,3.14,3.53,3.14,3.42,402900.0,3.14,3.53,3.14,3.42,402900.0
2008-11-24 10:00:00,3.43,3.54,3.43,3.53,272300.0,3.43,3.54,3.43,3.53,272300.0
2008-11-24 10:30:00,3.54,3.6,3.45,3.5,303300.0,3.54,3.6,3.45,3.5,303300.0
2008-11-24 11:00:00,3.49,3.53,3.46,3.5,164300.0,3.49,3.53,3.46,3.5,164300.0
2008-11-24 11:30:00,3.5,3.56,3.47,3.56,223600.0,3.5,3.56,3.47,3.56,223600.0
2008-11-24 12:00:00,3.56,3.6,3.54,3.54,275000.0,3.56,3.6,3.54,3.54,275000.0
2008-11-24 12:30:00,3.54,3.6,3.53,3.58,311000.0,3.54,3.6,3.53,3.58,311000.0
2008-11-24 13:00:00,3.57,3.64,3.57,3.64,318300.0,3.57,3.64,3.57,3.64,318300.0
2008-11-24 13:30:00,3.64,3.66,3.6,3.66,238400.0,3.64,3.66,3.6,3.66,238400.0
2008-11-24 14:00:00,3.65,3.67,3.63,3.63,229400.0,3.65,3.67,3.63,3.63,229400.0
2008-11-24 14:30:00,3.64,3.73,3.61,3.62,318600.0,3.64,3.73,3.61,3.62,318600.0
2008-11-24 15:00:00,3.62,3.78,3.62,3.78,253000.0,3.62,3.78,3.62,3.78,253000.0
2008-11-24 15:30:00,3.78,3.85,3.73,3.84,908000.0,3.78,3.85,3.73,3.84,908000.0
2008-11-25 09:30:00,3.59,3.62,3.45,3.5,409100.0,3.59,3.62,3.45,3.5,409100.0
2008-11-25 10:00:00,3.51,3.68,3.42,3.45,395500.0,3.51,3.68,3.42,3.45,395500.0
2008-11-25 10:30:00,3.45,3.45,3.39,3.45,290300.0,3.45,3.45,3.39,3.45,290300.0
2008-11-25 11:00:00,3.45,3.49,3.4,3.49,304300.0,3.45,3.49,3.4,3.49,304300.0
2008-11-25 11:30:00,3.49,3.54,3.48,3.51,130800.0,3.49,3.54,3.48,3.51,130800.0
2008-11-25 12:00:00,3.5,3.51,3.46,3.47,97900.0,3.5,3.51,3.46,3.47,97900.0
2008-11-25 12:30:00,3.47,3.48,3.42,3.44,210400.0,3.47,3.48,3.42,3.44,210400.0
2008-11-25 13:00:00,3.44,3.47,3.41,3.46,254900.0,3.44,3.47,3.41,3.46,254900.0
2008-11-25 13:30:00,3.46,3.49,3.41,3.42,198300.0,3.46,3.49,3.41,3.42,198300.0
2008-11-25 14:00:00,3.42,3.46,3.39,3.39,391100.0,3.42,3.46,3.39,3.39,391100.0
2008-11-25 14:30:00,3.39,3.45,3.38,3.44,323000.0,3.39,3.45,3.38,3.44,323000.0
2008-11-25 15:00:00,3.45,3.49,3.43,3.49,462700.0,3.45,3.49,3.43,3.49,462700.0
2008-11-25 15:30:00,3.49,3.5,3.36,3.36,1779500.0,3.49,3.5,3.36,3.36,1779500.0
2008-11-26 09:30:00,3.35,3.53,3.35,3.53,155100.0,3.35,3.53,3.35,3.53,155100.0
2008-11-26 10:00:00,3.53,3.63,3.49,3.62,210900.0,3.53,3.63,3.49,3.62,210900.0
2008-11-26 10:30:00,3.62,3.62,3.55,3.62,200300.0,3.62,3.62,3.55,3.62,200300.0
2008-11-26 11:00:00,3.62,3.68,3.57,3.65,254200.0,3.62,3.68,3.57,3.65,254200.0
2008-11-26 11:30:00,3.66,3.74,3.65,3.72,610300.0,3.66,3.74,3.65,3.72,610300.0
2008-11-26 12:00:00,3.72,3.72,3.66,3.69,209600.0,3.72,3.72,3.66,3.69,209600.0
2008-11-26 12:30:00,3.7,3.76,3.68,3.73,189500.0,3.7,3.76,3.68,3.73,189500.0
2008-11-26 13:00:00,3.73,3.76,3.67,3.72,258300.0,3.73,3.76,3.67,3.72,258300.0
2008-11-26 13:30:00,3.72,3.73,3.61,3.63,373600.0,3.72,3.73,3.61,3.63,373600.0
2008-11-26 14:00:00,3.63,3.69,3.61,3.67,149000.0,3.63,3.69,3.61,3.67,149000.0
2008-11-26 14:30:00,3.67,3.73,3.67,3.71,343500.0,3.67,3.73,3.67,3.71,343500.0
2008-11-26 15:00:00,3.72,3.79,3.71,3.77,275100.0,3.72,3.79,3.71,3.77,275100.0
2008-11-26 15:30:00,3.77,3.82,3.72,3.8,594700.0,3.77,3.82,3.72,3.8,594700.0
2008-11-28 09:30:00,3.82,3.82,3.31,3.36,218000.0,3.82,3.82,3.31,3.36,218000.0
2008-11-28 10:00:00,3.36,3.54,3.36,3.52,257100.0,3.36,3.54,3.36,3.52,257100.0
2008-11-28 10:30:00,3.52,3.55,3.5,3.55,85200.0,3.52,3.55,3.5,3.55,85200.0
2008-11-28 11:00:00,3.55,3.64,3.55,3.64,246900.0,3.55,3.64,3.55,3.64,246900.0
2008-11-28 11:30:00,3.64,3.8,3.63,3.8,183600.0,3.64,3.8,3.63,3.8,183600.0
2008-11-28 12:00:00,3.8,3.89,3.79,3.89,233800.0,3.8,3.89,3.79,3.89,233800.0
2008-11-28 12:30:00,3.88,3.92,3.84,3.86,449600.0,3.88,3.92,3.84,3.86,449600.0
2008-12-01 09:30:00,3.63,3.83,3.45,3.52,224500.0,3.63,3.83,3.45,3.52,224500.0
2008-12-01 10:00:00,3.52,3.53,3.44,3.45,123200.0,3.52,3.53,3.44,3.45,123200.0
2008-12-01 10:30:00,3.44,3.49,3.41,3.44,274000.0,3.44,3.49,3.41,3.44,274000.0
2008-12-01 11:00:00,3.44,3.45,3.38,3.39,127700.0,3.44,3.45,3.38,3.39,127700.0
2008-12-01 11:30:00,3.39,3.51,3.38,3.5,230600.0,3.39,3.51,3.38,3.5,230600.0
2008-12-01 12:00:00,3.51,3.52,3.47,3.47,268800.0,3.51,3.52,3.47,3.47,268800.0
2008-12-01 12:30:00,3.46,3.47,3.4,3.41,151700.0,3.46,3.47,3.4,3.41,151700.0
2008-12-01 13:00:00,3.4,3.44,3.4,3.42,187800.0,3.4,3.44,3.4,3.42,187800.0
2008-12-01 13:30:00,3.42,3.49,3.39,3.44,378700.0,3.42,3.49,3.39,3.44,378700.0
2008-12-01 14:00:00,3.45,3.51,3.43,3.46,665600.0,3.45,3.51,3.43,3.46,665600.0
2008-12-01 14:30:00,3.47,3.52,3.45,3.5,420300.0,3.47,3.52,3.45,3.5,420300.0
2008-12-01 15:00:00,3.51,3.52,3.44,3.45,391900.0,3.51,3.52,3.44,3.45,391900.0
2008-12-01 15:30:00,3.45,3.47,3.31,3.32,794600.0,3.45,3.47,3.31,3.32,794600.0
2008-12-02 09:30:00,3.44,3.47,3.31,3.38,419000.0,3.44,3.47,3.31,3.38,419000.0
2008-12-02 10:00:00,3.38,3.61,3.38,3.6,1475000.0,3.38,3.61,3.38,3.6,1475000.0
2008-12-02 10:30:00,3.6,3.69,3.55,3.64,588300.0,3.6,3.69,3.55,3.64,588300.0
2008-12-02 11:00:00,3.64,3.77,3.6,3.71,558300.0,3.64,3.77,3.6,3.71,558300.0
2008-12-02 11:30:00,3.72,3.79,3.71,3.77,355000.0,3.72,3.79,3.71,3.77,355000.0
2008-12-02 12:00:00,3.76,3.77,3.71,3.73,293800.0,3.76,3.77,3.71,3.73,293800.0
2008-12-02 12:30:00,3.73,3.74,3.64,3.64,424500.0,3.73,3.74,3.64,3.64,424500.0
2008-12-02 13:00:00,3.65,3.65,3.57,3.58,352000.0,3.65,3.65,3.57,3.58,352000.0
2008-12-02 13:30:00,3.58,3.62,3.51,3.62,360700.0,3.58,3.62,3.51,3.62,360700.0
2008-12-02 14:00:00,3.61,3.62,3.5,3.53,400200.0,3.61,3.62,3.5,3.53,400200.0
2008-12-02 14:30:00,3.53,3.6,3.52,3.59,443400.0,3.53,3.6,3.52,3.59,443400.0
2008-12-02 15:00:00,3.59,3.64,3.5,3.61,404100.0,3.59,3.64,3.5,3.61,404100.0
2008-12-02 15:30:00,3.6,3.71,3.58,3.67,617000.0,3.6,3.71,3.58,3.67,617000.0
2008-12-03 09:30:00,3.64,3.67,3.5,3.65,374800.0,3.64,3.67,3.5,3.65,374800.0
2008-12-03 10:00:00,3.65,3.76,3.64,3.73,428500.0,3.65,3.76,3.64,3.73,428500.0
2008-12-03 10:30:00,3.74,3.85,3.74,3.83,421100.0,3.74,3.85,3.74,3.83,421100.0
2008-12-03 11:00:00,3.83,3.83,3.74,3.76,464800.0,3.83,3.83,3.74,3.76,464800.0
2008-12-03 11:30:00,3.75,3.76,3.69,3.73,370300.0,3.75,3.76,3.69,3.73,370300.0
2008-12-03 12:00:00,3.72,3.73,3.62,3.66,297600.0,3.72,3.73,3.62,3.66,297600.0
2008-12-03 12:30:00,3.66,3.68,3.63,3.65,236800.0,3.66,3.68,3.63,3.65,236800.0
2008-12-03 13:00:00,3.66,3.68,3.58,3.59,427200.0,3.66,3.68,3.58,3.59,427200.0
2008-12-03 13:30:00,3.59,3.61,3.51,3.57,487900.0,3.59,3.61,3.51,3.57,487900.0
2008-12-03 14:00:00,3.57,3.7,3.51,3.67,459900.0,3.57,3.7,3.51,3.67,459900.0
2008-12-03 14:30:00,3.67,3.79,3.66,3.74,447500.0,3.67,3.79,3.66,3.74,447500.0
2008-12-03 15:00:00,3.74,3.76,3.66,3.72,496500.0,3.74,3.76,3.66,3.72,496500.0
2008-12-03 15:30:00,3.72,3.83,3.71,3.81,1149100.0,3.72,3.83,3.71,3.81,1149100.0
2008-12-04 09:30:00,3.68,3.76,3.64,3.67,347700.0,3.68,3.76,3.64,3.67,347700.0
2008-12-04 10:00:00,3.67,3.69,3.62,3.62,333200.0,3.67,3.69,3.62,3.62,333200.0
2008-12-04 10:30:00,3.63,3.76,3.61,3.76,414400.0,3.63,3.76,3.61,3.76,414400.0
2008-12-04 11:00:00,3.76,3.76,3.69,3.75,210200.0,3.76,3.76,3.69,3.75,210200.0
2008-12-04 11:30:00,3.74,3.74,3.68,3.71,212100.0,3.74,3.74,3.68,3.71,212100.0
2008-12-04 12:00:00,3.7,3.73,3.67,3.68,184300.0,3.7,3.73,3.67,3.68,184300.0
2008-12-04 12:30:00,3.68,3.73,3.68,3.71,213800.0,3.68,3.73,3.68,3.71,213800.0
2008-12-04 13:00:00,3.71,3.72,3.67,3.68,211700.0,3.71,3.72,3.67,3.68,211700.0
2008-12-04 13:30:00,3.68,3.7,3.66,3.69,260800.0,3.68,3.7,3.66,3.69,260800.0
2008-12-04 14:00:00,3.69,3.73,3.68,3.7,287000.0,3.69,3.73,3.68,3.7,287000.0
2008-12-04 14:30:00,3.7,3.74,3.69,3.72,431300.0,3.7,3.74,3.69,3.72,431300.0
2008-12-04 15:00:00,3.72,3.72,3.5,3.52,949500.0,3.72,3.72,3.5,3.52,949500.0
2008-12-04 15:30:00,3.51,3.58,3.47,3.57,1033000.0,3.51,3.58,3.47,3.57,1033000.0
2008-12-05 09:30:00,3.5,3.52,3.43,3.51,517800.0,3.5,3.52,3.43,3.51,517800.0
2008-12-05 10:00:00,3.5,3.57,3.5,3.53,341100.0,3.5,3.57,3.5,3.53,341100.0
2008-12-05 10:30:00,3.52,3.52,3.5,3.5,268300.0,3.52,3.52,3.5,3.5,268300.0
2008-12-05 11:00:00,3.5,3.51,3.47,3.47,357300.0,3.5,3.51,3.47,3.47,357300.0
2008-12-05 11:30:00,3.47,3.57,3.47,3.54,338200.0,3.47,3.57,3.47,3.54,338200.0
2008-12-05 12:00:00,3.55,3.55,3.48,3.5,519700.0,3.55,3.55,3.48,3.5,519700.0
2008-12-05 12:30:00,3.5,3.51,3.44,3.45,608700.0,3.5,3.51,3.44,3.45,608700.0
2008-12-05 13:00:00,3.45,3.5,3.44,3.48,428100.0,3.45,3.5,3.44,3.48,428100.0
2008-12-05 13:30:00,3.48,3.69,3.47,3.68,660700.0,3.48,3.69,3.47,3.68,660700.0
2008-12-05 14:00:00,3.69,3.69,3.62,3.64,305800.0,3.69,3.69,3.62,3.64,305800.0
2008-12-05 14:30:00,3.63,3.8,3.62,3.78,636100.0,3.63,3.8,3.62,3.78,636100.0
2008-12-05 15:00:00,3.78,3.85,3.73,3.82,617700.0,3.78,3.85,3.73,3.82,617700.0
2008-12-05 15:30:00,3.82,3.9,3.82,3.89,870000.0,3.82,3.9,3.82,3.89,870000.0
2008-12-08 09:30:00,3.98,3.99,3.85,3.86,328200.0,3.98,3.99,3.85,3.86,328200.0
2008-12-08 10:00:00,3.86,3.89,3.84,3.86,488000.0,3.86,3.89,3.84,3.86,488000.0
2008-12-08 10:30:00,3.87,3.93,3.85,3.89,360600.0,3.87,3.93,3.85,3.89,360600.0
2008-12-08 11:00:00,3.88,3.92,3.87,3.92,262600.0,3.88,3.92,3.87,3.92,262600.0
2008-12-08 11:30:00,3.91,3.94,3.87,3.94,443500.0,3.91,3.94,3.87,3.94,443500.0
2008-12-08 12:00:00,3.94,3.99,3.93,3.98,568500.0,3.94,3.99,3.93,3.98,568500.0
2008-12-08 12:30:00,3.98,4.03,3.95,3.96,472000.0,3.98,4.03,3.95,3.96,472000.0
2008-12-08 13:00:00,3.96,4.01,3.96,3.99,202600.0,3.96,4.01,3.96,3.99,202600.0
2008-12-08 13:30:00,3.99,3.99,3.92,3.93,316200.0,3.99,3.99,3.92,3.93,316200.0
2008-12-08 14:00:00,3.93,3.99,3.93,3.98,251600.0,3.93,3.99,3.93,3.98,251600.0
2008-12-08 14:30:00,3.98,4.05,3.96,4.05,318900.0,3.98,4.05,3.96,4.05,318900.0
2008-12-08 15:00:00,4.05,4.06,4.01,4.03,491300.0,4.05,4.06,4.01,4.03,491300.0
2008-12-08 15:30:00,4.03,4.06,3.96,4.02,1041400.0,4.03,4.06,3.96,4.02,1041400.0
2008-12-09 09:30:00,3.93,3.93,3.8,3.91,423600.0,3.93,3.93,3.8,3.91,423600.0
2008-12-09 10:00:00,3.91,4.18,3.9,4.16,432600.0,3.91,4.18,3.9,4.16,432600.0
2008-12-09 10:30:00,4.17,4.26,4.15,4.21,484000.0,4.17,4.26,4.15,4.21,484000.0
2008-12-09 11:00:00,4.22,4.22,4.06,4.06,319300.0,4.22,4.22,4.06,4.06,319300.0
2008-12-09 11:30:00,4.07,4.09,4.02,4.08,272700.0,4.07,4.09,4.02,4.08,272700.0
2008-12-09 12:00:00,4.09,4.17,4.08,4.11,299500.0,4.09,4.17,4.08,4.11,299500.0
2008-12-09 12:30:00,4.11,4.13,4.07,4.07,202000.0,4.11,4.13,4.07,4.07,202000.0
2008-12-09 13:00:00,4.07,4.1,4.01,4.01,415100.0,4.07,4.1,4.01,4.01,415100.0
2008-12-09 13:30:00,4.02,4.11,4.01,4.09,491300.0,4.02,4.11,4.01,4.09,491300.0
2008-12-09 14:00:00,4.09,4.09,3.94,3.95,427400.0,4.09,4.09,3.94,3.95,427400.0
2008-12-09 14:30:00,3.95,4.01,3.93,3.99,806300.0,3.95,4.01,3.93,3.99,806300.0
2008-12-09 15:00:00,4.0,4.01,3.93,3.93,549100.0,4.0,4.01,3.93,3.93,549100.0
2008-12-09 15:30:00,3.93,4.0,3.92,3.97,915600.0,3.93,4.0,3.92,3.97,915600.0
2008-12-10 09:30:00,4.04,4.08,3.97,3.99,1204400.0,4.04,4.08,3.97,3.99,1204400.0
2008-12-10 10:00:00,4.0,4.11,4.0,4.05,420600.0,4.0,4.11,4.0,4.05,420600.0
2008-12-10 10:30:00,4.06,4.06,4.0,4.03,462500.0,4.06,4.06,4.0,4.03,462500.0
2008-12-10 11:00:00,4.02,4.08,4.02,4.08,296600.0,4.02,4.08,4.02,4.08,296600.0
2008-12-10 11:30:00,4.07,4.11,4.07,4.09,348700.0,4.07,4.11,4.07,4.09,348700.0
2008-12-10 12:00:00,4.1,4.16,4.07,4.07,332100.0,4.1,4.16,4.07,4.07,332100.0
2008-12-10 12:30:00,4.08,4.08,3.98,3.98,739500.0,4.08,4.08,3.98,3.98,739500.0
2008-12-10 13:00:00,3.98,4.02,3.97,3.98,502400.0,3.98,4.02,3.97,3.98,502400.0
2008-12-10 13:30:00,3.97,3.99,3.88,3.9,771700.0,3.97,3.99,3.88,3.9,771700.0
2008-12-10 14:00:00,3.91,3.92,3.87,3.88,578600.0,3.91,3.92,3.87,3.88,578600.0
2008-12-10 14:30:00,3.88,3.95,3.87,3.89,916300.0,3.88,3.95,3.87,3.89,916300.0
2008-12-10 15:00:00,3.89,3.97,3.88,3.95,614300.0,3.89,3.97,3.88,3.95,614300.0
2008-12-10 15:30:00,3.95,4.0,3.91,3.93,1356100.0,3.95,4.0,3.91,3.93,1356100.0
2008-12-11 09:30:00,3.94,3.98,3.35,3.35,1769100.0,3.94,3.98,3.35,3.35,1769100.0
2008-12-11 10:00:00,3.36,3.44,3.27,3.43,1262700.0,3.36,3.44,3.27,3.43,1262700.0
2008-12-11 10:30:00,3.43,3.5,3.35,3.4,1119200.0,3.43,3.5,3.35,3.4,1119200.0
2008-12-11 11:00:00,3.4,3.49,3.35,3.46,984600.0,3.4,3.49,3.35,3.46,984600.0
2008-12-11 11:30:00,3.46,3.5,3.4,3.43,980900.0,3.46,3.5,3.4,3.43,980900.0
2008-12-11 12:00:00,3.42,3.43,3.22,3.24,1659200.0,3.42,3.43,3.22,3.24,1659200.0
2008-12-11 12:30:00,3.24,3.26,3.16,3.17,1132400.0,3.24,3.26,3.16,3.17,1132400.0
2008-12-11 13:00:00,3.17,3.3,3.16,3.23,1409600.0,3.17,3.3,3.16,3.23,1409600.0
2008-12-11 13:30:00,3.23,3.25,3.18,3.19,523800.0,3.23,3.25,3.18,3.19,523800.0
2008-12-11 14:00:00,3.19,3.2,3.16,3.18,1324500.0,3.19,3.2,3.16,3.18,1324500.0
2008-12-11 14:30:00,3.19,3.19,2.85,2.85,3185400.0,3.19,3.19,2.85,2.85,3185400.0
2008-12-11 15:00:00,2.86,3.1,2.71,3.01,2397900.0,2.86,3.1,2.71,3.01,2397900.0
2008-12-11 15:30:00,3.01,3.11,2.95,3.05,2899600.0,3.01,3.11,2.95,3.05,2899600.0
2008-12-12 09:30:00,2.94,2.95,2.75,2.76,1161800.0,2.94,2.95,2.75,2.76,1161800.0
2008-12-12 10:00:00,2.76,2.8,2.68,2.79,2130200.0,2.76,2.8,2.68,2.79,2130200.0
2008-12-12 10:30:00,2.79,2.84,2.78,2.83,1348100.0,2.79,2.84,2.78,2.83,1348100.0
2008-12-12 11:00:00,2.83,2.85,2.79,2.79,1045600.0,2.83,2.85,2.79,2.79,1045600.0
2008-12-12 11:30:00,2.79,2.82,2.75,2.76,649400.0,2.79,2.82,2.75,2.76,649400.0
2008-12-12 12:00:00,2.76,2.79,2.74,2.77,831500.0,2.76,2.79,2.74,2.77,831500.0
2008-12-12 12:30:00,2.77,2.87,2.76,2.8,1074500.0,2.77,2.87,2.76,2.8,1074500.0
2008-12-12 13:00:00,2.81,2.86,2.75,2.76,1597600.0,2.81,2.86,2.75,2.76,1597600.0
2008-12-12 13:30:00,2.76,2.78,2.69,2.73,1307000.0,2.76,2.78,2.69,2.73,1307000.0
2008-12-12 14:00:00,2.74,2.8,2.74,2.78,1130800.0,2.74,2.8,2.74,2.78,1130800.0
2008-12-12 14:30:00,2.78,2.82,2.74,2.78,2544500.0,2.78,2.82,2.74,2.78,2544500.0
2008-12-12 15:00:00,2.78,2.82,2.75,2.8,2317500.0,2.78,2.82,2.75,2.8,2317500.0
2008-12-12 15:30:00,2.8,2.84,2.69,2.73,4338200.0,2.8,2.84,2.69,2.73,4338200.0
2008-12-15 09:30:00,2.76,2.84,2.73,2.79,881000.0,2.76,2.84,2.73,2.79,881000.0
2008-12-15 10:00:00,2.8,2.8,2.7,2.73,820400.0,2.8,2.8,2.7,2.73,820400.0
2008-12-15 10:30:00,2.74,2.75,2.69,2.69,453500.0,2.74,2.75,2.69,2.69,453500.0
2008-12-15 11:00:00,2.7,2.78,2.68,2.76,430800.0,2.7,2.78,2.68,2.76,430800.0
2008-12-15 11:30:00,2.76,2.78,2.7,2.71,519200.0,2.76,2.78,2.7,2.71,519200.0
2008-12-15 12:00:00,2.71,2.75,2.71,2.74,340400.0,2.71,2.75,2.71,2.74,340400.0
2008-12-15 12:30:00,2.74,2.77,2.68,2.68,335600.0,2.74,2.77,2.68,2.68,335600.0
2008-12-15 13:00:00,2.68,2.69,2.63,2.64,411100.0,2.68,2.69,2.63,2.64,411100.0
2008-12-15 13:30:00,2.64,2.66,2.62,2.62,294500.0,2.64,2.66,2.62,2.62,294500.0
2008-12-15 14:00:00,2.63,2.65,2.6,2.6,850300.0,2.63,2.65,2.6,2.6,850300.0
2008-12-15 14:30:00,2.59,2.63,2.58,2.59,694700.0,2.59,2.63,2.58,2.59,694700.0
2008-12-15 15:00:00,2.6,2.61,2.56,2.57,417700.0,2.6,2.61,2.56,2.57,417700.0
2008-12-15 15:30:00,2.56,2.66,2.55,2.62,1128800.0,2.56,2.66,2.55,2.62,1128800.0
2008-12-16 09:30:00,2.65,2.75,2.61,2.65,615100.0,2.65,2.75,2.61,2.65,615100.0
2008-12-16 10:00:00,2.65,2.73,2.62,2.68,603500.0,2.65,2.73,2.62,2.68,603500.0
2008-12-16 10:30:00,2.68,2.69,2.59,2.62,554500.0,2.68,2.69,2.59,2.62,554500.0
2008-12-16 11:00:00,2.62,2.73,2.62,2.72,314100.0,2.62,2.73,2.62,2.72,314100.0
2008-12-16 11:30:00,2.73,2.78,2.7,2.74,616400.0,2.73,2.78,2.7,2.74,616400.0
2008-12-16 12:00:00,2.75,2.81,2.74,2.79,674800.0,2.75,2.81,2.74,2.79,674800.0
2008-12-16 12:30:00,2.78,2.83,2.73,2.77,633900.0,2.78,2.83,2.73,2.77,633900.0
2008-12-16 13:00:00,2.77,2.86,2.73,2.83,580600.0,2.77,2.86,2.73,2.83,580600.0
2008-12-16 13:30:00,2.83,2.94,2.79,2.86,731400.0,2.83,2.94,2.79,2.86,731400.0
2008-12-16 14:00:00,2.86,2.93,2.84,2.88,379300.0,2.86,2.93,2.84,2.88,379300.0
2008-12-16 14:30:00,2.88,2.95,2.86,2.87,619000.0,2.88,2.95,2.86,2.87,619000.0
2008-12-16 15:00:00,2.88,2.99,2.85,2.9,694000.0,2.88,2.99,2.85,2.9,694000.0
2008-12-16 15:30:00,2.91,3.12,2.9,3.11,2075600.0,2.91,3.12,2.9,3.11,2075600.0
2008-12-17 09:30:00,3.23,3.32,3.15,3.24,1706500.0,3.23,3.32,3.15,3.24,1706500.0
2008-12-17 10:00:00,3.24,3.32,3.23,3.29,780900.0,3.24,3.32,3.23,3.29,780900.0
2008-12-17 10:30:00,3.29,3.3,3.25,3.28,541100.0,3.29,3.3,3.25,3.28,541100.0
2008-12-17 11:00:00,3.27,3.38,3.27,3.38,618400.0,3.27,3.38,3.27,3.38,618400.0
2008-12-17 11:30:00,3.38,3.44,3.37,3.4,723300.0,3.38,3.44,3.37,3.4,723300.0
2008-12-17 12:00:00,3.4,3.44,3.37,3.39,1155500.0,3.4,3.44,3.37,3.39,1155500.0
2008-12-17 12:30:00,3.4,3.4,3.25,3.34,1413900.0,3.4,3.4,3.25,3.34,1413900.0
2008-12-17 13:00:00,3.34,3.38,3.32,3.38,445500.0,3.34,3.38,3.32,3.38,445500.0
2008-12-17 13:30:00,3.38,3.41,3.37,3.38,537200.0,3.38,3.41,3.37,3.38,537200.0
2008-12-17 14:00:00,3.38,3.39,3.33,3.34,359300.0,3.38,3.39,3.33,3.34,359300.0
2008-12-17 14:30:00,3.33,3.35,3.3,3.33,1181700.0,3.33,3.35,3.3,3.33,1181700.0
2008-12-17 15:00:00,3.33,3.34,3.28,3.29,440600.0,3.33,3.34,3.28,3.29,440600.0
2008-12-17 15:30:00,3.3,3.32,3.26,3.26,878500.0,3.3,3.32,3.26,3.26,878500.0
2008-12-18 09:30:00,3.13,3.35,3.12,3.21,539400.0,3.13,3.35,3.12,3.21,539400.0
2008-12-18 10:00:00,3.21,3.34,3.2,3.32,502200.0,3.21,3.34,3.2,3.32,502200.0
2008-12-18 10:30:00,3.31,3.37,3.29,3.31,355600.0,3.31,3.37,3.29,3.31,355600.0
2008-12-18 11:00:00,3.31,3.32,3.2,3.22,372500.0,3.31,3.32,3.2,3.22,372500.0
2008-12-18 11:30:00,3.22,3.29,3.15,3.29,491200.0,3.22,3.29,3.15,3.29,491200.0
2008-12-18 12:00:00,3.28,3.3,3.26,3.28,310200.0,3.28,3.3,3.26,3.28,310200.0
2008-12-18 12:30:00,3.28,3.34,3.26,3.3,470600.0,3.28,3.34,3.26,3.3,470600.0
2008-12-18 13:00:00,3.31,3.31,3.21,3.21,312600.0,3.31,3.31,3.21,3.21,312600.0
2008-12-18 13:30:00,3.22,3.28,3.16,3.24,640200.0,3.22,3.28,3.16,3.24,640200.0
2008-12-18 14:00:00,3.24,3.29,3.18,3.21,699500.0,3.24,3.29,3.18,3.21,699500.0
2008-12-18 14:30:00,3.22,3.24,3.2,3.2,471100.0,3.22,3.24,3.2,3.2,471100.0
2008-12-18 15:00:00,3.2,3.21,3.11,3.13,798100.0,3.2,3.21,3.11,3.13,798100.0
2008-12-18 15:30:00,3.12,3.19,3.12,3.19,889300.0,3.12,3.19,3.12,3.19,889300.0
2008-12-19 09:30:00,3.26,3.37,3.15,3.17,968000.0,3.26,3.37,3.15,3.17,968000.0
2008-12-19 10:00:00,3.16,3.35,3.16,3.28,573100.0,3.16,3.35,3.16,3.28,573100.0
2008-12-19 10:30:00,3.28,3.29,3.23,3.23,292300.0,3.28,3.29,3.23,3.23,292300.0
2008-12-19 11:00:00,3.24,3.26,3.2,3.23,313700.0,3.24,3.26,3.2,3.23,313700.0
2008-12-19 11:30:00,3.23,3.24,3.22,3.22,150200.0,3.23,3.24,3.22,3.22,150200.0
2008-12-19 12:00:00,3.22,3.27,3.21,3.22,352000.0,3.22,3.27,3.21,3.22,352000.0
2008-12-19 12:30:00,3.22,3.23,3.21,3.21,110100.0,3.22,3.23,3.21,3.21,110100.0
2008-12-19 13:00:00,3.21,3.23,3.21,3.22,119700.0,3.21,3.23,3.21,3.22,119700.0
2008-12-19 13:30:00,3.23,3.26,3.2,3.22,332200.0,3.23,3.26,3.2,3.22,332200.0
2008-12-19 14:00:00,3.23,3.24,3.21,3.22,206400.0,3.23,3.24,3.21,3.22,206400.0
2008-12-19 14:30:00,3.23,3.25,3.22,3.23,268900.0,3.23,3.25,3.22,3.23,268900.0
2008-12-19 15:00:00,3.22,3.23,3.22,3.23,245800.0,3.22,3.23,3.22,3.23,245800.0
2008-12-19 15:30:00,3.22,3.32,3.16,3.28,2924500.0,3.22,3.32,3.16,3.28,2924500.0
2008-12-22 09:30:00,3.3,3.32,3.14,3.14,335500.0,3.3,3.32,3.14,3.14,335500.0
2008-12-22 10:00:00,3.14,3.19,3.13,3.18,300200.0,3.14,3.19,3.13,3.18,300200.0
2008-12-22 10:30:00,3.19,3.23,3.18,3.22,164400.0,3.19,3.23,3.18,3.22,164400.0
2008-12-22 11:00:00,3.22,3.23,3.18,3.18,506700.0,3.22,3.23,3.18,3.18,506700.0
2008-12-22 11:30:00,3.18,3.22,3.18,3.18,271200.0,3.18,3.22,3.18,3.18,271200.0
2008-12-22 12:00:00,3.18,3.19,3.17,3.17,166500.0,3.18,3.19,3.17,3.17,166500.0
2008-12-22 12:30:00,3.17,3.2,3.17,3.19,194200.0,3.17,3.2,3.17,3.19,194200.0
2008-12-22 13:00:00,3.18,3.19,3.17,3.18,262300.0,3.18,3.19,3.17,3.18,262300.0
2008-12-22 13:30:00,3.18,3.22,3.18,3.21,350500.0,3.18,3.22,3.18,3.21,350500.0
2008-12-22 14:00:00,3.21,3.24,3.21,3.21,344500.0,3.21,3.24,3.21,3.21,344500.0
2008-12-22 14:30:00,3.21,3.24,3.19,3.2,437900.0,3.21,3.24,3.19,3.2,437900.0
2008-12-22 15:00:00,3.21,3.23,3.17,3.19,430200.0,3.21,3.23,3.17,3.19,430200.0
2008-12-22 15:30:00,3.2,3.29,3.19,3.29,966900.0,3.2,3.29,3.19,3.29,966900.0
2008-12-23 09:30:00,3.3,3.32,3.12,3.26,340500.0,3.3,3.32,3.12,3.26,340500.0
2008-12-23 10:00:00,3.25,3.27,3.21,3.21,345300.0,3.25,3.27,3.21,3.21,345300.0
2008-12-23 10:30:00,3.21,3.25,3.2,3.21,90600.0,3.21,3.25,3.2,3.21,90600.0
2008-12-23 11:00:00,3.2,3.26,3.2,3.23,272700.0,3.2,3.26,3.2,3.23,272700.0
2008-12-23 11:30:00,3.23,3.25,3.21,3.22,516600.0,3.23,3.25,3.21,3.22,516600.0
2008-12-23 12:00:00,3.22,3.23,3.16,3.18,398400.0,3.22,3.23,3.16,3.18,398400.0
2008-12-23 12:30:00,3.18,3.24,3.16,3.24,251500.0,3.18,3.24,3.16,3.24,251500.0
2008-12-23 13:00:00,3.23,3.25,3.22,3.22,125400.0,3.23,3.25,3.22,3.22,125400.0
2008-12-23 13:30:00,3.22,3.23,3.22,3.23,134900.0,3.22,3.23,3.22,3.23,134900.0
2008-12-23 14:00:00,3.23,3.23,3.22,3.22,107400.0,3.23,3.23,3.22,3.22,107400.0
2008-12-23 14:30:00,3.23,3.25,3.2,3.21,503300.0,3.23,3.25,3.2,3.21,503300.0
2008-12-23 15:00:00,3.21,3.24,3.2,3.23,395800.0,3.21,3.24,3.2,3.23,395800.0
2008-12-23 15:30:00,3.23,3.24,3.2,3.22,575600.0,3.23,3.24,3.2,3.22,575600.0
2008-12-24 09:30:00,3.16,3.24,3.16,3.23,160800.0,3.16,3.24,3.16,3.23,160800.0
2008-12-24 10:00:00,3.23,3.24,3.17,3.18,169500.0,3.23,3.24,3.17,3.18,169500.0
2008-12-24 10:30:00,3.19,3.19,3.16,3.18,172900.0,3.19,3.19,3.16,3.18,172900.0
2008-12-24 11:00:00,3.18,3.21,3.17,3.2,194400.0,3.18,3.21,3.17,3.2,194400.0
2008-12-24 11:30:00,3.2,3.25,3.19,3.25,358400.0,3.2,3.25,3.19,3.25,358400.0
2008-12-24 12:00:00,3.25,3.25,3.2,3.21,453800.0,3.25,3.25,3.2,3.21,453800.0
2008-12-24 12:30:00,3.21,3.23,3.2,3.22,194500.0,3.21,3.23,3.2,3.22,194500.0
2008-12-26 09:30:00,3.27,3.3,3.23,3.24,49300.0,3.27,3.3,3.23,3.24,49300.0
2008-12-26 10:00:00,3.23,3.24,3.22,3.23,224300.0,3.23,3.24,3.22,3.23,224300.0
2008-12-26 10:30:00,3.23,3.24,3.22,3.24,74800.0,3.23,3.24,3.22,3.24,74800.0
2008-12-26 11:00:00,3.24,3.25,3.23,3.25,117100.0,3.24,3.25,3.23,3.25,117100.0
2008-12-26 11:30:00,3.25,3.28,3.25,3.27,65300.0,3.25,3.28,3.25,3.27,65300.0
2008-12-26 12:00:00,3.27,3.29,3.26,3.27,153300.0,3.27,3.29,3.26,3.27,153300.0
2008-12-26 12:30:00,3.26,3.27,3.25,3.27,30500.0,3.26,3.27,3.25,3.27,30500.0
2008-12-26 13:00:00,3.27,3.27,3.25,3.26,63500.0,3.27,3.27,3.25,3.26,63500.0
2008-12-26 13:30:00,3.27,3.27,3.26,3.27,72900.0,3.27,3.27,3.26,3.27,72900.0
2008-12-26 14:00:00,3.27,3.29,3.26,3.29,113300.0,3.27,3.29,3.26,3.29,113300.0
2008-12-26 14:30:00,3.29,3.29,3.27,3.27,152000.0,3.29,3.29,3.27,3.27,152000.0
2008-12-26 15:00:00,3.28,3.28,3.27,3.27,116200.0,3.28,3.28,3.27,3.27,116200.0
2008-12-26 15:30:00,3.27,3.29,3.26,3.27,348900.0,3.27,3.29,3.26,3.27,348900.0
2008-12-29 09:30:00,3.28,3.29,3.25,3.26,178700.0,3.28,3.29,3.25,3.26,178700.0
2008-12-29 10:00:00,3.26,3.29,3.25,3.29,162900.0,3.26,3.29,3.25,3.29,162900.0
2008-12-29 10:30:00,3.28,3.29,3.26,3.26,49400.0,3.28,3.29,3.26,3.26,49400.0
2008-12-29 11:00:00,3.26,3.27,3.26,3.27,148700.0,3.26,3.27,3.26,3.27,148700.0
2008-12-29 11:30:00,3.26,3.28,3.25,3.28,152100.0,3.26,3.28,3.25,3.28,152100.0
2008-12-29 12:00:00,3.27,3.29,3.27,3.29,187600.0,3.27,3.29,3.27,3.29,187600.0
2008-12-29 12:30:00,3.29,3.29,3.27,3.29,405900.0,3.29,3.29,3.27,3.29,405900.0
2008-12-29 13:00:00,3.28,3.29,3.28,3.29,46800.0,3.28,3.29,3.28,3.29,46800.0
2008-12-29 13:30:00,3.28,3.29,3.27,3.28,86800.0,3.28,3.29,3.27,3.28,86800.0
2008-12-29 14:00:00,3.28,3.28,3.26,3.26,94900.0,3.28,3.28,3.26,3.26,94900.0
2008-12-29 14:30:00,3.27,3.27,3.26,3.26,82000.0,3.27,3.27,3.26,3.26,82000.0
2008-12-29 15:00:00,3.27,3.28,3.26,3.27,74700.0,3.27,3.28,3.26,3.27,74700.0
2008-12-29 15:30:00,3.27,3.29,3.27,3.28,213900.0,3.27,3.29,3.27,3.28,213900.0
2008-12-30 09:30:00,3.3,3.37,3.27,3.27,365300.0,3.3,3.37,3.27,3.27,365300.0
2008-12-30 10:00:00,3.27,3.29,3.25,3.29,90600.0,3.27,3.29,3.25,3.29,90600.0
2008-12-30 10:30:00,3.29,3.38,3.28,3.36,408300.0,3.29,3.38,3.28,3.36,408300.0
2008-12-30 11:00:00,3.35,3.38,3.34,3.38,157500.0,3.35,3.38,3.34,3.38,157500.0
2008-12-30 11:30:00,3.37,3.46,3.37,3.44,395500.0,3.37,3.46,3.37,3.44,395500.0
2008-12-30 12:00:00,3.44,3.45,3.4,3.45,220900.0,3.44,3.45,3.4,3.45,220900.0
2008-12-30 12:30:00,3.45,3.47,3.45,3.46,192200.0,3.45,3.47,3.45,3.46,192200.0
2008-12-30 13:00:00,3.47,3.47,3.42,3.46,261800.0,3.47,3.47,3.42,3.46,261800.0
2008-12-30 13:30:00,3.46,3.47,3.38,3.39,332000.0,3.46,3.47,3.38,3.39,332000.0
2008-12-30 14:00:00,3.38,3.4,3.38,3.4,138700.0,3.38,3.4,3.38,3.4,138700.0
2008-12-30 14:30:00,3.4,3.4,3.38,3.4,589900.0,3.4,3.4,3.38,3.4,589900.0
2008-12-30 15:00:00,3.39,3.4,3.38,3.38,357000.0,3.39,3.4,3.38,3.38,357000.0
2008-12-30 15:30:00,3.38,3.41,3.38,3.39,738400.0,3.38,3.41,3.38,3.39,738400.0
2008-12-31 09:30:00,3.36,3.49,3.36,3.46,441800.0,3.36,3.49,3.36,3.46,441800.0
2008-12-31 10:00:00,3.46,3.48,3.39,3.45,469000.0,3.46,3.48,3.39,3.45,469000.0
2008-12-31 10:30:00,3.46,3.51,3.45,3.51,264200.0,3.46,3.51,3.45,3.51,264200.0
2008-12-31 11:00:00,3.5,3.55,3.49,3.53,171000.0,3.5,3.55,3.49,3.53,171000.0
2008-12-31 11:30:00,3.53,3.56,3.53,3.55,105600.0,3.53,3.56,3.53,3.55,105600.0
2008-12-31 12:00:00,3.54,3.58,3.54,3.57,180600.0,3.54,3.58,3.54,3.57,180600.0
2008-12-31 12:30:00,3.57,3.61,3.57,3.6,253900.0,3.57,3.61,3.57,3.6,253900.0
2008-12-31 13:00:00,3.61,3.63,3.6,3.63,125400.0,3.61,3.63,3.6,3.63,125400.0
2008-12-31 13:30:00,3.62,3.66,3.62,3.66,88000.0,3.62,3.66,3.62,3.66,88000.0
2008-12-31 14:00:00,3.65,3.69,3.65,3.69,122600.0,3.65,3.69,3.65,3.69,122600.0
2008-12-31 14:30:00,3.68,3.7,3.67,3.69,126800.0,3.68,3.7,3.67,3.69,126800.0
2008-12-31 15:00:00,3.69,3.7,3.68,3.69,266600.0,3.69,3.7,3.68,3.69,266600.0
2008-12-31 15:30:00,3.69,3.69,3.63,3.65,687800.0,3.69,3.69,3.63,3.65,687800.0
2009-01-02 09:30:00,3.63,3.65,3.53,3.53,132200.0,3.63,3.65,3.53,3.53,132200.0
2009-01-02 10:00:00,3.54,3.64,3.53,3.62,1186000.0,3.54,3.64,3.53,3.62,1186000.0
2009-01-02 10:30:00,3.61,3.8,3.61,3.77,459900.0,3.61,3.8,3.61,3.77,459900.0
2009-01-02 11:00:00,3.77,3.77,3.69,3.69,115200.0,3.77,3.77,3.69,3.69,115200.0
2009-01-02 11:30:00,3.69,3.8,3.69,3.79,207300.0,3.69,3.8,3.69,3.79,207300.0
2009-01-02 12:00:00,3.79,3.8,3.69,3.69,103400.0,3.79,3.8,3.69,3.69,103400.0
2009-01-02 12:30:00,3.7,3.72,3.69,3.72,55000.0,3.7,3.72,3.69,3.72,55000.0
2009-01-02 13:00:00,3.72,3.83,3.71,3.83,184900.0,3.72,3.83,3.71,3.83,184900.0
2009-01-02 13:30:00,3.83,3.84,3.81,3.82,96200.0,3.83,3.84,3.81,3.82,96200.0
2009-01-02 14:00:00,3.82,3.86,3.82,3.84,556300.0,3.82,3.86,3.82,3.84,556300.0
2009-01-02 14:30:00,3.84,3.86,3.84,3.85,124000.0,3.84,3.86,3.84,3.85,124000.0
2009-01-02 15:00:00,3.85,3.86,3.81,3.82,167500.0,3.85,3.86,3.81,3.82,167500.0
2009-01-02 15:30:00,3.82,3.9,3.81,3.83,797300.0,3.82,3.9,3.81,3.83,797300.0
2009-01-05 09:30:00,3.89,3.89,3.68,3.7,995900.0,3.89,3.89,3.68,3.7,995900.0
2009-01-05 10:00:00,3.7,3.78,3.7,3.78,270300.0,3.7,3.78,3.7,3.78,270300.0
2009-01-05 10:30:00,3.77,3.78,3.72,3.72,158300.0,3.77,3.78,3.72,3.72,158300.0
2009-01-05 11:00:00,3.72,3.76,3.69,3.7,215500.0,3.72,3.76,3.69,3.7,215500.0
2009-01-05 11:30:00,3.7,3.73,3.7,3.71,96400.0,3.7,3.73,3.7,3.71,96400.0
2009-01-05 12:00:00,3.71,3.83,3.7,3.81,419000.0,3.71,3.83,3.7,3.81,419000.0
2009-01-05 12:30:00,3.81,3.84,3.76,3.83,288900.0,3.81,3.84,3.76,3.83,288900.0
2009-01-05 13:00:00,3.83,3.9,3.83,3.88,198900.0,3.83,3.9,3.83,3.88,198900.0
2009-01-05 13:30:00,3.89,4.0,3.88,3.96,351700.0,3.89,4.0,3.88,3.96,351700.0
2009-01-05 14:00:00,3.96,3.96,3.92,3.92,143300.0,3.96,3.96,3.92,3.92,143300.0
2009-01-05 14:30:00,3.92,3.95,3.91,3.92,270100.0,3.92,3.95,3.91,3.92,270100.0
2009-01-05 15:00:00,3.92,3.96,3.87,3.88,450600.0,3.92,3.96,3.87,3.88,450600.0
2009-01-05 15:30:00,3.88,3.97,3.88,3.97,779900.0,3.88,3.97,3.88,3.97,779900.0
2009-01-06 09:30:00,4.0,4.09,3.93,4.03,248100.0,4.0,4.09,3.93,4.03,248100.0
2009-01-06 10:00:00,4.03,4.04,3.98,4.0,357900.0,4.03,4.04,3.98,4.0,357900.0
2009-01-06 10:30:00,4.0,4.04,4.0,4.01,345200.0,4.0,4.04,4.0,4.01,345200.0
2009-01-06 11:00:00,4.0,4.01,3.99,4.0,133700.0,4.0,4.01,3.99,4.0,133700.0
2009-01-06 11:30:00,4.0,4.01,4.0,4.0,75000.0,4.0,4.01,4.0,4.0,75000.0
2009-01-06 12:00:00,4.0,4.09,3.99,4.09,228700.0,4.0,4.09,3.99,4.09,228700.0
2009-01-06 12:30:00,4.09,4.18,4.08,4.13,171800.0,4.09,4.18,4.08,4.13,171800.0
2009-01-06 13:00:00,4.13,4.14,4.08,4.1,81100.0,4.13,4.14,4.08,4.1,81100.0
2009-01-06 13:30:00,4.09,4.09,4.05,4.06,151600.0,4.09,4.09,4.05,4.06,151600.0
2009-01-06 14:00:00,4.06,4.12,4.04,4.09,275500.0,4.06,4.12,4.04,4.09,275500.0
2009-01-06 14:30:00,4.1,4.18,4.09,4.18,253400.0,4.1,4.18,4.09,4.18,253400.0
2009-01-06 15:00:00,4.18,4.18,4.14,4.14,293200.0,4.18,4.18,4.14,4.14,293200.0
2009-01-06 15:30:00,4.15,4.19,4.11,4.17,710300.0,4.15,4.19,4.11,4.17,710300.0
2009-01-07 09:30:00,4.06,4.1,3.96,3.97,249900.0,4.06,4.1,3.96,3.97,249900.0
2009-01-07 10:00:00,3.97,4.0,3.95,3.95,169400.0,3.97,4.0,3.95,3.95,169400.0
2009-01-07 10:30:00,3.96,4.03,3.92,3.99,139800.0,3.96,4.03,3.92,3.99,139800.0
2009-01-07 11:00:00,3.99,4.03,3.97,4.0,164900.0,3.99,4.03,3.97,4.0,164900.0
2009-01-07 11:30:00,4.0,4.01,4.0,4.01,46800.0,4.0,4.01,4.0,4.01,46800.0
2009-01-07 12:00:00,4.0,4.03,4.0,4.01,107800.0,4.0,4.03,4.0,4.01,107800.0
2009-01-07 12:30:00,4.01,4.02,4.01,4.01,41000.0,4.01,4.02,4.01,4.01,41000.0
2009-01-07 13:00:00,4.01,4.02,4.0,4.01,149300.0,4.01,4.02,4.0,4.01,149300.0
2009-01-07 13:30:00,4.01,4.02,4.0,4.01,62500.0,4.01,4.02,4.0,4.01,62500.0
2009-01-07 14:00:00,4.0,4.01,3.92,3.93,141700.0,4.0,4.01,3.92,3.93,141700.0
2009-01-07 14:30:00,3.92,3.99,3.92,3.99,355500.0,3.92,3.99,3.92,3.99,355500.0
2009-01-07 15:00:00,3.98,4.01,3.98,3.99,295900.0,3.98,4.01,3.98,3.99,295900.0
2009-01-07 15:30:00,3.99,4.06,3.99,4.04,541500.0,3.99,4.06,3.99,4.04,541500.0
2009-01-08 09:30:00,4.0,4.1,3.9,3.99,247400.0,4.0,4.1,3.9,3.99,247400.0
2009-01-08 10:00:00,3.99,4.0,3.93,3.98,117000.0,3.99,4.0,3.93,3.98,117000.0
2009-01-08 10:30:00,3.98,3.98,3.87,3.92,474900.0,3.98,3.98,3.87,3.92,474900.0
2009-01-08 11:00:00,3.92,3.97,3.89,3.95,352700.0,3.92,3.97,3.89,3.95,352700.0
2009-01-08 11:30:00,3.95,3.95,3.92,3.92,83800.0,3.95,3.95,3.92,3.92,83800.0
2009-01-08 12:00:00,3.93,4.0,3.93,3.95,189600.0,3.93,4.0,3.93,3.95,189600.0
2009-01-08 12:30:00,3.95,4.0,3.95,3.97,140900.0,3.95,4.0,3.95,3.97,140900.0
2009-01-08 13:00:00,3.96,4.0,3.94,3.94,109000.0,3.96,4.0,3.94,3.94,109000.0
2009-01-08 13:30:00,3.94,4.05,3.93,4.03,483500.0,3.94,4.05,3.93,4.03,483500.0
2009-01-08 14:00:00,4.02,4.06,4.02,4.05,127600.0,4.02,4.06,4.02,4.05,127600.0
2009-01-08 14:30:00,4.05,4.13,4.05,4.12,264800.0,4.05,4.13,4.05,4.12,264800.0
2009-01-08 15:00:00,4.12,4.14,4.05,4.13,328500.0,4.12,4.14,4.05,4.13,328500.0
2009-01-08 15:30:00,4.13,4.17,4.09,4.14,418000.0,4.13,4.17,4.09,4.14,418000.0
2009-01-09 09:30:00,4.11,4.16,3.9,4.07,336300.0,4.11,4.16,3.9,4.07,336300.0
2009-01-09 10:00:00,4.07,4.12,4.06,4.09,198500.0,4.07,4.12,4.06,4.09,198500.0
2009-01-09 10:30:00,4.09,4.1,4.08,4.09,99300.0,4.09,4.1,4.08,4.09,99300.0
2009-01-09 11:00:00,4.1,4.15,4.09,4.15,105100.0,4.1,4.15,4.09,4.15,105100.0
2009-01-09 11:30:00,4.15,4.27,4.14,4.26,482900.0,4.15,4.27,4.14,4.26,482900.0
2009-01-09 12:00:00,4.27,4.29,4.24,4.28,92100.0,4.27,4.29,4.24,4.28,92100.0
2009-01-09 12:30:00,4.28,4.48,4.28,4.38,747800.0,4.28,4.48,4.28,4.38,747800.0
2009-01-09 13:00:00,4.38,4.42,4.32,4.32,236200.0,4.38,4.42,4.32,4.32,236200.0
2009-01-09 13:30:00,4.32,4.35,4.3,4.32,333000.0,4.32,4.35,4.3,4.32,333000.0
2009-01-09 14:00:00,4.31,4.33,4.3,4.32,117900.0,4.31,4.33,4.3,4.32,117900.0
2009-01-09 14:30:00,4.31,4.35,4.3,4.32,219000.0,4.31,4.35,4.3,4.32,219000.0
2009-01-09 15:00:00,4.32,4.33,4.26,4.27,429600.0,4.32,4.33,4.26,4.27,429600.0
2009-01-09 15:30:00,4.27,4.38,4.25,4.29,1073400.0,4.27,4.38,4.25,4.29,1073400.0
2009-01-12 09:30:00,4.43,4.45,4.11,4.19,544700.0,4.43,4.45,4.11,4.19,544700.0
2009-01-12 10:00:00,4.18,4.22,4.1,4.11,249600.0,4.18,4.22,4.1,4.11,249600.0
2009-01-12 10:30:00,4.11,4.2,4.1,4.19,167600.0,4.11,4.2,4.1,4.19,167600.0
2009-01-12 11:00:00,4.19,4.24,4.07,4.07,179500.0,4.19,4.24,4.07,4.07,179500.0
2009-01-12 11:30:00,4.08,4.09,4.04,4.05,211400.0,4.08,4.09,4.04,4.05,211400.0
2009-01-12 12:00:00,4.05,4.08,4.04,4.07,101300.0,4.05,4.08,4.04,4.07,101300.0
2009-01-12 12:30:00,4.07,4.11,4.06,4.1,245300.0,4.07,4.11,4.06,4.1,245300.0
2009-01-12 13:00:00,4.1,4.12,4.08,4.1,220500.0,4.1,4.12,4.08,4.1,220500.0
2009-01-12 13:30:00,4.11,4.12,4.08,4.08,120400.0,4.11,4.12,4.08,4.08,120400.0
2009-01-12 14:00:00,4.07,4.08,4.03,4.05,135100.0,4.07,4.08,4.03,4.05,135100.0
2009-01-12 14:30:00,4.05,4.08,4.02,4.02,261500.0,4.05,4.08,4.02,4.02,261500.0
2009-01-12 15:00:00,4.03,4.07,4.02,4.07,438500.0,4.03,4.07,4.02,4.07,438500.0
2009-01-12 15:30:00,4.08,4.15,4.06,4.11,1328300.0,4.08,4.15,4.06,4.11,1328300.0
2009-01-13 09:30:00,4.11,4.16,4.05,4.16,169400.0,4.11,4.16,4.05,4.16,169400.0
2009-01-13 10:00:00,4.16,4.16,4.09,4.09,121500.0,4.16,4.16,4.09,4.09,121500.0
2009-01-13 10:30:00,4.09,4.13,4.03,4.08,271400.0,4.09,4.13,4.03,4.08,271400.0
2009-01-13 11:00:00,4.08,4.09,4.05,4.06,133400.0,4.08,4.09,4.05,4.06,133400.0
2009-01-13 11:30:00,4.07,4.07,4.06,4.06,63800.0,4.07,4.07,4.06,4.06,63800.0
2009-01-13 12:00:00,4.06,4.18,4.06,4.16,174700.0,4.06,4.18,4.06,4.16,174700.0
2009-01-13 12:30:00,4.15,4.16,4.1,4.13,87700.0,4.15,4.16,4.1,4.13,87700.0
2009-01-13 13:00:00,4.13,4.13,4.07,4.07,108200.0,4.13,4.13,4.07,4.07,108200.0
2009-01-13 13:30:00,4.07,4.08,4.05,4.06,109500.0,4.07,4.08,4.05,4.06,109500.0
2009-01-13 14:00:00,4.06,4.1,4.05,4.06,102600.0,4.06,4.1,4.05,4.06,102600.0
2009-01-13 14:30:00,4.07,4.14,4.06,4.12,159400.0,4.07,4.14,4.06,4.12,159400.0
2009-01-13 15:00:00,4.12,4.13,4.08,4.11,152300.0,4.12,4.13,4.08,4.11,152300.0
2009-01-13 15:30:00,4.11,4.12,4.08,4.1,579800.0,4.11,4.12,4.08,4.1,579800.0
2009-01-14 09:30:00,4.05,4.16,4.03,4.05,135900.0,4.05,4.16,4.03,4.05,135900.0
2009-01-14 10:00:00,4.04,4.06,3.99,4.0,337600.0,4.04,4.06,3.99,4.0,337600.0
2009-01-14 10:30:00,4.0,4.03,3.93,4.0,379800.0,4.0,4.03,3.93,4.0,379800.0
2009-01-14 11:00:00,4.0,4.02,3.99,4.02,175600.0,4.0,4.02,3.99,4.02,175600.0
2009-01-14 11:30:00,4.02,4.02,4.01,4.01,38800.0,4.02,4.02,4.01,4.01,38800.0
2009-01-14 12:00:00,4.02,4.02,4.01,4.02,132100.0,4.02,4.02,4.01,4.02,132100.0
2009-01-14 12:30:00,4.01,4.02,4.0,4.0,147500.0,4.01,4.02,4.0,4.0,147500.0
2009-01-14 13:00:00,4.01,4.02,4.0,4.01,96000.0,4.01,4.02,4.0,4.01,96000.0
2009-01-14 13:30:00,4.0,4.01,4.0,4.0,92800.0,4.0,4.01,4.0,4.0,92800.0
2009-01-14 14:00:00,4.0,4.01,4.0,4.01,92100.0,4.0,4.01,4.0,4.01,92100.0
2009-01-14 14:30:00,4.0,4.09,4.0,4.08,425400.0,4.0,4.09,4.0,4.08,425400.0
2009-01-14 15:00:00,4.07,4.08,4.01,4.01,221100.0,4.07,4.08,4.01,4.01,221100.0
2009-01-14 15:30:00,4.02,4.09,4.01,4.07,658600.0,4.02,4.09,4.01,4.07,658600.0
2009-01-15 09:30:00,3.93,4.2,3.91,3.96,258100.0,3.93,4.2,3.91,3.96,258100.0
2009-01-15 10:00:00,3.97,4.03,3.94,3.95,368700.0,3.97,4.03,3.94,3.95,368700.0
2009-01-15 10:30:00,3.95,3.95,3.85,3.86,353300.0,3.95,3.95,3.85,3.86,353300.0
2009-01-15 11:00:00,3.86,3.9,3.85,3.9,303700.0,3.86,3.9,3.85,3.9,303700.0
2009-01-15 11:30:00,3.89,3.9,3.76,3.78,313800.0,3.89,3.9,3.76,3.78,313800.0
2009-01-15 12:00:00,3.78,3.83,3.78,3.81,194200.0,3.78,3.83,3.78,3.81,194200.0
2009-01-15 12:30:00,3.8,3.82,3.79,3.8,168200.0,3.8,3.82,3.79,3.8,168200.0
2009-01-15 13:00:00,3.8,3.9,3.79,3.9,258500.0,3.8,3.9,3.79,3.9,258500.0
2009-01-15 13:30:00,3.91,4.0,3.88,3.99,379500.0,3.91,4.0,3.88,3.99,379500.0
2009-01-15 14:00:00,4.0,4.09,3.99,3.99,312600.0,4.0,4.09,3.99,3.99,312600.0
2009-01-15 14:30:00,3.99,4.06,3.96,3.97,426900.0,3.99,4.06,3.96,3.97,426900.0
2009-01-15 15:00:00,3.97,4.05,3.93,3.94,393800.0,3.97,4.05,3.93,3.94,393800.0
2009-01-15 15:30:00,3.94,3.95,3.87,3.95,547900.0,3.94,3.95,3.87,3.95,547900.0
2009-01-16 09:30:00,4.04,4.09,4.02,4.09,180800.0,4.04,4.09,4.02,4.09,180800.0
2009-01-16 10:00:00,4.08,4.12,4.0,4.0,275800.0,4.08,4.12,4.0,4.0,275800.0
2009-01-16 10:30:00,4.01,4.02,3.96,4.01,243600.0,4.01,4.02,3.96,4.01,243600.0
2009-01-16 11:00:00,4.01,4.01,3.97,3.99,180900.0,4.01,4.01,3.97,3.99,180900.0
2009-01-16 11:30:00,3.99,4.0,3.89,3.89,226000.0,3.99,4.0,3.89,3.89,226000.0
2009-01-16 12:00:00,3.9,3.9,3.75,3.77,296500.0,3.9,3.9,3.75,3.77,296500.0
2009-01-16 12:30:00,3.77,3.84,3.76,3.82,220400.0,3.77,3.84,3.76,3.82,220400.0
2009-01-16 13:00:00,3.82,3.85,3.8,3.82,144400.0,3.82,3.85,3.8,3.82,144400.0
2009-01-16 13:30:00,3.82,3.87,3.82,3.87,55400.0,3.82,3.87,3.82,3.87,55400.0
2009-01-16 14:00:00,3.87,3.9,3.86,3.87,131800.0,3.87,3.9,3.86,3.87,131800.0
2009-01-16 14:30:00,3.87,3.89,3.84,3.88,285000.0,3.87,3.89,3.84,3.88,285000.0
2009-01-16 15:00:00,3.88,4.01,3.88,3.99,578400.0,3.88,4.01,3.88,3.99,578400.0
2009-01-16 15:30:00,3.98,4.03,3.95,3.98,599600.0,3.98,4.03,3.95,3.98,599600.0
2009-01-20 09:30:00,3.88,3.99,3.76,3.84,214800.0,3.88,3.99,3.76,3.84,214800.0
2009-01-20 10:00:00,3.83,3.92,3.78,3.87,174500.0,3.83,3.92,3.78,3.87,174500.0
2009-01-20 10:30:00,3.87,3.88,3.81,3.84,114500.0,3.87,3.88,3.81,3.84,114500.0
2009-01-20 11:00:00,3.83,3.86,3.81,3.83,206800.0,3.83,3.86,3.81,3.83,206800.0
2009-01-20 11:30:00,3.83,3.88,3.82,3.83,91400.0,3.83,3.88,3.82,3.83,91400.0
2009-01-20 12:00:00,3.83,3.86,3.75,3.76,209300.0,3.83,3.86,3.75,3.76,209300.0
2009-01-20 12:30:00,3.76,3.83,3.76,3.81,83200.0,3.76,3.83,3.76,3.81,83200.0
2009-01-20 13:00:00,3.81,3.83,3.79,3.82,186100.0,3.81,3.83,3.79,3.82,186100.0
2009-01-20 13:30:00,3.82,3.83,3.75,3.75,146400.0,3.82,3.83,3.75,3.75,146400.0
2009-01-20 14:00:00,3.75,3.77,3.69,3.72,169500.0,3.75,3.77,3.69,3.72,169500.0
2009-01-20 14:30:00,3.72,3.74,3.66,3.69,251300.0,3.72,3.74,3.66,3.69,251300.0
2009-01-20 15:00:00,3.68,3.68,3.6,3.66,447100.0,3.68,3.68,3.6,3.66,447100.0
2009-01-20 15:30:00,3.66,3.7,3.59,3.62,691300.0,3.66,3.7,3.59,3.62,691300.0
2009-01-21 09:30:00,3.68,3.78,3.5,3.7,167500.0,3.68,3.78,3.5,3.7,167500.0
2009-01-21 10:00:00,3.71,3.71,3.63,3.63,208000.0,3.71,3.71,3.63,3.63,208000.0
2009-01-21 10:30:00,3.63,3.63,3.57,3.58,252700.0,3.63,3.63,3.57,3.58,252700.0
2009-01-21 11:00:00,3.59,3.6,3.56,3.57,163600.0,3.59,3.6,3.56,3.57,163600.0
2009-01-21 11:30:00,3.56,3.59,3.55,3.58,120900.0,3.56,3.59,3.55,3.58,120900.0
2009-01-21 12:00:00,3.58,3.64,3.57,3.62,226400.0,3.58,3.64,3.57,3.62,226400.0
2009-01-21 12:30:00,3.62,3.63,3.59,3.6,217500.0,3.62,3.63,3.59,3.6,217500.0
2009-01-21 13:00:00,3.61,3.63,3.6,3.6,203300.0,3.61,3.63,3.6,3.6,203300.0
2009-01-21 13:30:00,3.6,3.62,3.6,3.6,137900.0,3.6,3.62,3.6,3.6,137900.0
2009-01-21 14:00:00,3.6,3.63,3.6,3.63,293700.0,3.6,3.63,3.6,3.63,293700.0
2009-01-21 14:30:00,3.63,3.7,3.62,3.68,144400.0,3.63,3.7,3.62,3.68,144400.0
2009-01-21 15:00:00,3.68,3.77,3.68,3.73,295400.0,3.68,3.77,3.68,3.73,295400.0
2009-01-21 15:30:00,3.72,3.82,3.72,3.79,486600.0,3.72,3.82,3.72,3.79,486600.0
2009-01-22 09:30:00,3.68,3.69,3.52,3.56,252200.0,3.68,3.69,3.52,3.56,252200.0
2009-01-22 10:00:00,3.56,3.6,3.51,3.56,247700.0,3.56,3.6,3.51,3.56,247700.0
2009-01-22 10:30:00,3.57,3.59,3.53,3.57,197800.0,3.57,3.59,3.53,3.57,197800.0
2009-01-22 11:00:00,3.57,3.57,3.53,3.56,145500.0,3.57,3.57,3.53,3.56,145500.0
2009-01-22 11:30:00,3.55,3.56,3.52,3.53,168600.0,3.55,3.56,3.52,3.53,168600.0
2009-01-22 12:00:00,3.53,3.57,3.52,3.56,172800.0,3.53,3.57,3.52,3.56,172800.0
2009-01-22 12:30:00,3.56,3.57,3.55,3.56,118000.0,3.56,3.57,3.55,3.56,118000.0
2009-01-22 13:00:00,3.56,3.56,3.52,3.53,131800.0,3.56,3.56,3.52,3.53,131800.0
2009-01-22 13:30:00,3.53,3.6,3.53,3.6,162200.0,3.53,3.6,3.53,3.6,162200.0
2009-01-22 14:00:00,3.6,3.63,3.59,3.61,143700.0,3.6,3.63,3.59,3.61,143700.0
2009-01-22 14:30:00,3.62,3.65,3.56,3.57,161100.0,3.62,3.65,3.56,3.57,161100.0
2009-01-22 15:00:00,3.57,3.59,3.52,3.56,586300.0,3.57,3.59,3.52,3.56,586300.0
2009-01-22 15:30:00,3.56,3.59,3.51,3.53,1115900.0,3.56,3.59,3.51,3.53,1115900.0
2009-01-23 09:30:00,3.64,3.64,3.5,3.56,210900.0,3.64,3.64,3.5,3.56,210900.0
2009-01-23 10:00:00,3.56,3.67,3.56,3.65,186600.0,3.56,3.67,3.56,3.65,186600.0
2009-01-23 10:30:00,3.65,3.65,3.58,3.62,97400.0,3.65,3.65,3.58,3.62,97400.0
2009-01-23 11:00:00,3.63,3.7,3.63,3.69,68600.0,3.63,3.7,3.63,3.69,68600.0
2009-01-23 11:30:00,3.69,3.73,3.67,3.69,68600.0,3.69,3.73,3.67,3.69,68600.0
2009-01-23 12:00:00,3.68,3.76,3.68,3.75,61100.0,3.68,3.76,3.68,3.75,61100.0
2009-01-23 12:30:00,3.75,3.76,3.7,3.74,123000.0,3.75,3.76,3.7,3.74,123000.0
2009-01-23 13:00:00,3.73,3.84,3.73,3.82,594400.0,3.73,3.84,3.73,3.82,594400.0
2009-01-23 13:30:00,3.82,3.9,3.78,3.78,544700.0,3.82,3.9,3.78,3.78,544700.0
2009-01-23 14:00:00,3.78,3.82,3.77,3.81,164200.0,3.78,3.82,3.77,3.81,164200.0
2009-01-23 14:30:00,3.81,3.81,3.75,3.77,102400.0,3.81,3.81,3.75,3.77,102400.0
2009-01-23 15:00:00,3.77,3.85,3.75,3.84,257700.0,3.77,3.85,3.75,3.84,257700.0
2009-01-23 15:30:00,3.84,3.88,3.82,3.86,394600.0,3.84,3.88,3.82,3.86,394600.0
2009-01-26 09:30:00,3.95,4.01,3.91,3.98,165900.0,3.95,4.01,3.91,3.98,165900.0
2009-01-26 10:00:00,3.99,4.1,3.99,4.09,409100.0,3.99,4.1,3.99,4.09,409100.0
2009-01-26 10:30:00,4.09,4.1,4.05,4.07,149500.0,4.09,4.1,4.05,4.07,149500.0
2009-01-26 11:00:00,4.07,4.09,4.05,4.07,112100.0,4.07,4.09,4.05,4.07,112100.0
2009-01-26 11:30:00,4.07,4.11,4.05,4.05,190500.0,4.07,4.11,4.05,4.05,190500.0
2009-01-26 12:00:00,4.05,4.08,4.04,4.05,127900.0,4.05,4.08,4.04,4.05,127900.0
2009-01-26 12:30:00,4.05,4.06,3.97,3.97,131000.0,4.05,4.06,3.97,3.97,131000.0
2009-01-26 13:00:00,3.96,3.97,3.91,3.95,114300.0,3.96,3.97,3.91,3.95,114300.0
2009-01-26 13:30:00,3.95,3.96,3.86,3.86,155900.0,3.95,3.96,3.86,3.86,155900.0
2009-01-26 14:00:00,3.87,3.89,3.78,3.87,229900.0,3.87,3.89,3.78,3.87,229900.0
2009-01-26 14:30:00,3.87,3.92,3.82,3.91,202600.0,3.87,3.92,3.82,3.91,202600.0
2009-01-26 15:00:00,3.9,3.95,3.88,3.93,236400.0,3.9,3.95,3.88,3.93,236400.0
2009-01-26 15:30:00,3.94,3.94,3.88,3.91,366700.0,3.94,3.94,3.88,3.91,366700.0
2009-01-27 09:30:00,3.9,4.05,3.81,4.0,140300.0,3.9,4.05,3.81,4.0,140300.0
2009-01-27 10:00:00,4.0,4.0,3.91,3.96,61300.0,4.0,4.0,3.91,3.96,61300.0
2009-01-27 10:30:00,3.96,4.02,3.95,4.01,57400.0,3.96,4.02,3.95,4.01,57400.0
2009-01-27 11:00:00,4.01,4.05,4.0,4.04,104400.0,4.01,4.05,4.0,4.04,104400.0
2009-01-27 11:30:00,4.05,4.05,4.01,4.01,60000.0,4.05,4.05,4.01,4.01,60000.0
2009-01-27 12:00:00,4.0,4.07,4.0,4.07,66500.0,4.0,4.07,4.0,4.07,66500.0
2009-01-27 12:30:00,4.07,4.07,4.03,4.04,25300.0,4.07,4.07,4.03,4.04,25300.0
2009-01-27 13:00:00,4.05,4.06,4.03,4.03,47900.0,4.05,4.06,4.03,4.03,47900.0
2009-01-27 13:30:00,4.04,4.05,4.03,4.04,16000.0,4.04,4.05,4.03,4.04,16000.0
2009-01-27 14:00:00,4.03,4.03,4.01,4.03,44000.0,4.03,4.03,4.01,4.03,44000.0
2009-01-27 14:30:00,4.03,4.09,4.01,4.08,116200.0,4.03,4.09,4.01,4.08,116200.0
2009-01-27 15:00:00,4.08,4.1,4.04,4.1,85800.0,4.08,4.1,4.04,4.1,85800.0
2009-01-27 15:30:00,4.09,4.09,4.04,4.06,178500.0,4.09,4.09,4.04,4.06,178500.0
2009-01-28 09:30:00,4.12,4.19,4.04,4.05,169100.0,4.12,4.19,4.04,4.05,169100.0
2009-01-28 10:00:00,4.05,4.06,4.03,4.04,61800.0,4.05,4.06,4.03,4.04,61800.0
2009-01-28 10:30:00,4.04,4.08,3.97,3.97,428300.0,4.04,4.08,3.97,3.97,428300.0
2009-01-28 11:00:00,3.97,4.09,3.96,4.06,268200.0,3.97,4.09,3.96,4.06,268200.0
2009-01-28 11:30:00,4.06,4.09,3.99,4.07,187000.0,4.06,4.09,3.99,4.07,187000.0
2009-01-28 12:00:00,4.07,4.17,4.07,4.16,198100.0,4.07,4.17,4.07,4.16,198100.0
2009-01-28 12:30:00,4.16,4.18,4.12,4.12,88300.0,4.16,4.18,4.12,4.12,88300.0
2009-01-28 13:00:00,4.13,4.17,4.12,4.17,76800.0,4.13,4.17,4.12,4.17,76800.0
2009-01-28 13:30:00,4.16,4.18,4.14,4.14,40700.0,4.16,4.18,4.14,4.14,40700.0
2009-01-28 14:00:00,4.14,4.16,4.1,4.14,128200.0,4.14,4.16,4.1,4.14,128200.0
2009-01-28 14:30:00,4.15,4.2,4.14,4.2,179700.0,4.15,4.2,4.14,4.2,179700.0
2009-01-28 15:00:00,4.2,4.2,4.17,4.19,243500.0,4.2,4.2,4.17,4.19,243500.0
2009-01-28 15:30:00,4.18,4.2,4.14,4.18,826700.0,4.18,4.2,4.14,4.18,826700.0
2009-01-29 09:30:00,4.17,4.17,4.03,4.06,127200.0,4.17,4.17,4.03,4.06,127200.0
2009-01-29 10:00:00,4.05,4.06,3.96,4.06,125700.0,4.05,4.06,3.96,4.06,125700.0
2009-01-29 10:30:00,4.06,4.11,4.04,4.09,53200.0,4.06,4.11,4.04,4.09,53200.0
2009-01-29 11:00:00,4.09,4.09,4.01,4.04,54800.0,4.09,4.09,4.01,4.04,54800.0
2009-01-29 11:30:00,4.04,4.04,3.99,3.99,257000.0,4.04,4.04,3.99,3.99,257000.0
2009-01-29 12:00:00,4.0,4.02,3.97,4.01,151200.0,4.0,4.02,3.97,4.01,151200.0
2009-01-29 12:30:00,4.01,4.02,3.96,3.96,37400.0,4.01,4.02,3.96,3.96,37400.0
2009-01-29 13:00:00,3.96,3.99,3.93,3.99,179900.0,3.96,3.99,3.93,3.99,179900.0
2009-01-29 13:30:00,3.99,4.01,3.97,4.01,178000.0,3.99,4.01,3.97,4.01,178000.0
2009-01-29 14:00:00,4.01,4.02,3.99,4.02,163800.0,4.01,4.02,3.99,4.02,163800.0
2009-01-29 14:30:00,4.02,4.05,3.96,4.0,337800.0,4.02,4.05,3.96,4.0,337800.0
2009-01-29 15:00:00,4.0,4.03,3.99,4.01,250700.0,4.0,4.03,3.99,4.01,250700.0
2009-01-29 15:30:00,4.0,4.02,3.94,4.0,513900.0,4.0,4.02,3.94,4.0,513900.0
2009-01-30 09:30:00,3.94,4.12,3.89,3.94,159400.0,3.94,4.12,3.89,3.94,159400.0
2009-01-30 10:00:00,3.93,3.94,3.84,3.85,94600.0,3.93,3.94,3.84,3.85,94600.0
2009-01-30 10:30:00,3.84,3.85,3.82,3.82,92400.0,3.84,3.85,3.82,3.82,92400.0
2009-01-30 11:00:00,3.83,3.83,3.7,3.71,224900.0,3.83,3.83,3.7,3.71,224900.0
2009-01-30 11:30:00,3.72,3.87,3.71,3.8,381700.0,3.72,3.87,3.71,3.8,381700.0
2009-01-30 12:00:00,3.81,3.91,3.79,3.89,192700.0,3.81,3.91,3.79,3.89,192700.0
2009-01-30 12:30:00,3.89,3.89,3.82,3.84,95100.0,3.89,3.89,3.82,3.84,95100.0
2009-01-30 13:00:00,3.85,3.92,3.84,3.89,150300.0,3.85,3.92,3.84,3.89,150300.0
2009-01-30 13:30:00,3.88,3.89,3.81,3.81,154900.0,3.88,3.89,3.81,3.81,154900.0
2009-01-30 14:00:00,3.82,3.85,3.79,3.8,124700.0,3.82,3.85,3.79,3.8,124700.0
2009-01-30 14:30:00,3.8,3.82,3.77,3.8,107600.0,3.8,3.82,3.77,3.8,107600.0
2009-01-30 15:00:00,3.8,3.82,3.75,3.76,136300.0,3.8,3.82,3.75,3.76,136300.0
2009-01-30 15:30:00,3.75,3.79,3.73,3.77,435300.0,3.75,3.79,3.73,3.77,435300.0
2009-02-02 09:30:00,3.13,3.63,3.03,3.57,487800.0,3.13,3.63,3.03,3.57,487800.0
2009-02-02 10:00:00,3.58,3.75,3.58,3.64,474000.0,3.58,3.75,3.58,3.64,474000.0
2009-02-02 10:30:00,3.64,3.65,3.54,3.55,232800.0,3.64,3.65,3.54,3.55,232800.0
2009-02-02 11:00:00,3.55,3.56,3.52,3.53,115300.0,3.55,3.56,3.52,3.53,115300.0
2009-02-02 11:30:00,3.52,3.57,3.5,3.56,194900.0,3.52,3.57,3.5,3.56,194900.0
2009-02-02 12:00:00,3.56,3.6,3.54,3.55,230100.0,3.56,3.6,3.54,3.55,230100.0
2009-02-02 12:30:00,3.55,3.56,3.54,3.55,80400.0,3.55,3.56,3.54,3.55,80400.0
2009-02-02 13:00:00,3.55,3.56,3.55,3.55,92800.0,3.55,3.56,3.55,3.55,92800.0
2009-02-02 13:30:00,3.55,3.56,3.53,3.53,128900.0,3.55,3.56,3.53,3.53,128900.0
2009-02-02 14:00:00,3.52,3.53,3.52,3.53,86200.0,3.52,3.53,3.52,3.53,86200.0
2009-02-02 14:30:00,3.53,3.53,3.52,3.52,86700.0,3.53,3.53,3.52,3.52,86700.0
2009-02-02 15:00:00,3.52,3.6,3.52,3.59,366200.0,3.52,3.6,3.52,3.59,366200.0
2009-02-02 15:30:00,3.59,3.69,3.59,3.64,657400.0,3.59,3.69,3.59,3.64,657400.0
2009-02-03 09:30:00,3.53,3.64,3.5,3.59,119400.0,3.53,3.64,3.5,3.59,119400.0
2009-02-03 10:00:00,3.6,3.65,3.59,3.59,114300.0,3.6,3.65,3.59,3.59,114300.0
2009-02-03 10:30:00,3.59,3.64,3.59,3.62,71700.0,3.59,3.64,3.59,3.62,71700.0
2009-02-03 11:00:00,3.62,3.64,3.62,3.64,28300.0,3.62,3.64,3.62,3.64,28300.0
2009-02-03 11:30:00,3.64,3.64,3.61,3.62,34900.0,3.64,3.64,3.61,3.62,34900.0
2009-02-03 12:00:00,3.63,3.64,3.58,3.59,82000.0,3.63,3.64,3.58,3.59,82000.0
2009-02-03 12:30:00,3.58,3.6,3.57,3.6,162300.0,3.58,3.6,3.57,3.6,162300.0
2009-02-03 13:00:00,3.6,3.62,3.59,3.59,118800.0,3.6,3.62,3.59,3.59,118800.0
2009-02-03 13:30:00,3.59,3.6,3.53,3.59,172500.0,3.59,3.6,3.53,3.59,172500.0
2009-02-03 14:00:00,3.59,3.64,3.58,3.63,232300.0,3.59,3.64,3.58,3.63,232300.0
2009-02-03 14:30:00,3.63,3.64,3.62,3.63,144400.0,3.63,3.64,3.62,3.63,144400.0
2009-02-03 15:00:00,3.64,3.72,3.61,3.67,291400.0,3.64,3.72,3.61,3.67,291400.0
2009-02-03 15:30:00,3.68,3.71,3.64,3.68,453500.0,3.68,3.71,3.64,3.68,453500.0
2009-02-04 09:30:00,3.66,3.66,3.52,3.61,283500.0,3.66,3.66,3.52,3.61,283500.0
2009-02-04 10:00:00,3.62,3.65,3.54,3.63,496100.0,3.62,3.65,3.54,3.63,496100.0
2009-02-04 10:30:00,3.63,3.75,3.62,3.73,311500.0,3.63,3.75,3.62,3.73,311500.0
2009-02-04 11:00:00,3.74,3.77,3.68,3.71,211600.0,3.74,3.77,3.68,3.71,211600.0
2009-02-04 11:30:00,3.71,3.71,3.69,3.7,36400.0,3.71,3.71,3.69,3.7,36400.0
2009-02-04 12:00:00,3.69,3.71,3.69,3.71,66900.0,3.69,3.71,3.69,3.71,66900.0
2009-02-04 12:30:00,3.7,3.73,3.7,3.71,128200.0,3.7,3.73,3.7,3.71,128200.0
2009-02-04 13:00:00,3.72,3.72,3.71,3.71,85700.0,3.72,3.72,3.71,3.71,85700.0
2009-02-04 13:30:00,3.71,3.72,3.68,3.68,163700.0,3.71,3.72,3.68,3.68,163700.0
2009-02-04 14:00:00,3.68,3.72,3.68,3.7,284500.0,3.68,3.72,3.68,3.7,284500.0
2009-02-04 14:30:00,3.7,3.71,3.66,3.68,423800.0,3.7,3.71,3.66,3.68,423800.0
2009-02-04 15:00:00,3.67,3.72,3.67,3.72,412600.0,3.67,3.72,3.67,3.72,412600.0
2009-02-04 15:30:00,3.71,3.72,3.65,3.66,569000.0,3.71,3.72,3.65,3.66,569000.0
2009-02-05 09:30:00,3.58,3.9,3.53,3.79,744500.0,3.58,3.9,3.53,3.79,744500.0
2009-02-05 10:00:00,3.78,3.84,3.74,3.8,474300.0,3.78,3.84,3.74,3.8,474300.0
2009-02-05 10:30:00,3.81,3.99,3.8,3.95,719300.0,3.81,3.99,3.8,3.95,719300.0
2009-02-05 11:00:00,3.95,4.12,3.92,4.12,719300.0,3.95,4.12,3.92,4.12,719300.0
2009-02-05 11:30:00,4.12,4.15,4.0,4.02,418600.0,4.12,4.15,4.0,4.02,418600.0
2009-02-05 12:00:00,4.02,4.08,4.0,4.05,381200.0,4.02,4.08,4.0,4.05,381200.0
2009-02-05 12:30:00,4.04,4.08,4.03,4.08,172700.0,4.04,4.08,4.03,4.08,172700.0
2009-02-05 13:00:00,4.07,4.13,4.06,4.07,268000.0,4.07,4.13,4.06,4.07,268000.0
2009-02-05 13:30:00,4.07,4.13,4.04,4.11,202600.0,4.07,4.13,4.04,4.11,202600.0
2009-02-05 14:00:00,4.11,4.19,4.11,4.18,335000.0,4.11,4.19,4.11,4.18,335000.0
2009-02-05 14:30:00,4.19,4.25,4.18,4.2,555100.0,4.19,4.25,4.18,4.2,555100.0
2009-02-05 15:00:00,4.2,4.21,4.11,4.15,450800.0,4.2,4.21,4.11,4.15,450800.0
2009-02-05 15:30:00,4.16,4.36,4.1,4.22,1456200.0,4.16,4.36,4.1,4.22,1456200.0
2009-02-06 09:30:00,4.13,4.48,4.12,4.3,388800.0,4.13,4.48,4.12,4.3,388800.0
2009-02-06 10:00:00,4.3,4.34,4.26,4.28,358500.0,4.3,4.34,4.26,4.28,358500.0
2009-02-06 10:30:00,4.28,4.35,4.25,4.25,538200.0,4.28,4.35,4.25,4.25,538200.0
2009-02-06 11:00:00,4.25,4.3,4.24,4.27,329300.0,4.25,4.3,4.24,4.27,329300.0
2009-02-06 11:30:00,4.27,4.34,4.27,4.31,428700.0,4.27,4.34,4.27,4.31,428700.0
2009-02-06 12:00:00,4.31,4.36,4.3,4.35,364800.0,4.31,4.36,4.3,4.35,364800.0
2009-02-06 12:30:00,4.36,4.4,4.35,4.39,145800.0,4.36,4.4,4.35,4.39,145800.0
2009-02-06 13:00:00,4.39,4.47,4.39,4.46,402300.0,4.39,4.47,4.39,4.46,402300.0
2009-02-06 13:30:00,4.46,4.47,4.4,4.41,377900.0,4.46,4.47,4.4,4.41,377900.0
2009-02-06 14:00:00,4.41,4.42,4.38,4.4,213800.0,4.41,4.42,4.38,4.4,213800.0
2009-02-06 14:30:00,4.41,4.46,4.39,4.45,366500.0,4.41,4.46,4.39,4.45,366500.0
2009-02-06 15:00:00,4.44,4.49,4.44,4.48,568400.0,4.44,4.49,4.44,4.48,568400.0
2009-02-06 15:30:00,4.48,4.55,4.47,4.49,909500.0,4.48,4.55,4.47,4.49,909500.0
2009-02-09 09:30:00,4.35,4.55,4.31,4.53,243900.0,4.35,4.55,4.31,4.53,243900.0
2009-02-09 10:00:00,4.53,4.55,4.48,4.51,199900.0,4.53,4.55,4.48,4.51,199900.0
2009-02-09 10:30:00,4.51,4.52,4.47,4.5,190500.0,4.51,4.52,4.47,4.5,190500.0
2009-02-09 11:00:00,4.5,4.51,4.47,4.49,496700.0,4.5,4.51,4.47,4.49,496700.0
2009-02-09 11:30:00,4.49,4.54,4.47,4.48,261600.0,4.49,4.54,4.47,4.48,261600.0
2009-02-09 12:00:00,4.49,4.55,4.47,4.52,221200.0,4.49,4.55,4.47,4.52,221200.0
2009-02-09 12:30:00,4.51,4.53,4.49,4.5,231200.0,4.51,4.53,4.49,4.5,231200.0
2009-02-09 13:00:00,4.49,4.54,4.48,4.52,159300.0,4.49,4.54,4.48,4.52,159300.0
2009-02-09 13:30:00,4.52,4.55,4.5,4.54,99400.0,4.52,4.55,4.5,4.54,99400.0
2009-02-09 14:00:00,4.54,4.6,4.53,4.59,246900.0,4.54,4.6,4.53,4.59,246900.0
2009-02-09 14:30:00,4.59,4.6,4.55,4.59,344800.0,4.59,4.6,4.55,4.59,344800.0
2009-02-09 15:00:00,4.59,4.6,4.54,4.58,403000.0,4.59,4.6,4.54,4.58,403000.0
2009-02-09 15:30:00,4.58,4.6,4.54,4.55,783600.0,4.58,4.6,4.54,4.55,783600.0
2009-02-10 09:30:00,4.49,4.64,4.49,4.56,147500.0,4.49,4.64,4.49,4.56,147500.0
2009-02-10 10:00:00,4.55,4.56,4.49,4.52,121000.0,4.55,4.56,4.49,4.52,121000.0
2009-02-10 10:30:00,4.51,4.52,4.49,4.5,87300.0,4.51,4.52,4.49,4.5,87300.0
2009-02-10 11:00:00,4.5,4.51,4.38,4.4,202600.0,4.5,4.51,4.38,4.4,202600.0
2009-02-10 11:30:00,4.39,4.39,4.3,4.36,224300.0,4.39,4.39,4.3,4.36,224300.0
2009-02-10 12:00:00,4.36,4.38,4.3,4.3,264000.0,4.36,4.38,4.3,4.3,264000.0
2009-02-10 12:30:00,4.3,4.33,4.3,4.32,84100.0,4.3,4.33,4.3,4.32,84100.0
2009-02-10 13:00:00,4.32,4.33,4.29,4.31,106400.0,4.32,4.33,4.29,4.31,106400.0
2009-02-10 13:30:00,4.31,4.37,4.28,4.33,238900.0,4.31,4.37,4.28,4.33,238900.0
2009-02-10 14:00:00,4.32,4.33,4.26,4.26,70300.0,4.32,4.33,4.26,4.26,70300.0
2009-02-10 14:30:00,4.26,4.28,4.2,4.25,250600.0,4.26,4.28,4.2,4.25,250600.0
2009-02-10 15:00:00,4.25,4.3,4.24,4.24,129900.0,4.25,4.3,4.24,4.24,129900.0
2009-02-10 15:30:00,4.25,4.29,4.22,4.28,555900.0,4.25,4.29,4.22,4.28,555900.0
2009-02-11 09:30:00,4.27,4.39,4.21,4.3,273800.0,4.27,4.39,4.21,4.3,273800.0
2009-02-11 10:00:00,4.3,4.31,4.25,4.25,84300.0,4.3,4.31,4.25,4.25,84300.0
2009-02-11 10:30:00,4.25,4.32,4.22,4.29,214600.0,4.25,4.32,4.22,4.29,214600.0
2009-02-11 11:00:00,4.29,4.29,4.26,4.28,68500.0,4.29,4.29,4.26,4.28,68500.0
2009-02-11 11:30:00,4.28,4.29,4.25,4.26,37000.0,4.28,4.29,4.25,4.26,37000.0
2009-02-11 12:00:00,4.26,4.3,4.25,4.25,122900.0,4.26,4.3,4.25,4.25,122900.0
2009-02-11 12:30:00,4.26,4.26,4.23,4.26,126700.0,4.26,4.26,4.23,4.26,126700.0
2009-02-11 13:00:00,4.27,4.3,4.25,4.29,59800.0,4.27,4.3,4.25,4.29,59800.0
2009-02-11 13:30:00,4.29,4.31,4.27,4.28,297900.0,4.29,4.31,4.27,4.28,297900.0
2009-02-11 14:00:00,4.28,4.29,4.23,4.27,137600.0,4.28,4.29,4.23,4.27,137600.0
2009-02-11 14:30:00,4.26,4.32,4.26,4.3,180900.0,4.26,4.32,4.26,4.3,180900.0
2009-02-11 15:00:00,4.3,4.35,4.28,4.32,173200.0,4.3,4.35,4.28,4.32,173200.0
2009-02-11 15:30:00,4.32,4.32,4.25,4.3,531600.0,4.32,4.32,4.25,4.3,531600.0
2009-02-12 09:30:00,4.26,4.27,4.17,4.17,131400.0,4.26,4.27,4.17,4.17,131400.0
2009-02-12 10:00:00,4.17,4.18,4.13,4.15,132300.0,4.17,4.18,4.13,4.15,132300.0
2009-02-12 10:30:00,4.15,4.2,4.14,4.19,114300.0,4.15,4.2,4.14,4.19,114300.0
2009-02-12 11:00:00,4.19,4.25,4.18,4.21,184800.0,4.19,4.25,4.18,4.21,184800.0
2009-02-12 11:30:00,4.21,4.3,4.18,4.26,130300.0,4.21,4.3,4.18,4.26,130300.0
2009-02-12 12:00:00,4.25,4.28,4.19,4.26,137300.0,4.25,4.28,4.19,4.26,137300.0
2009-02-12 12:30:00,4.26,4.29,4.23,4.23,54000.0,4.26,4.29,4.23,4.23,54000.0
2009-02-12 13:00:00,4.23,4.23,4.19,4.2,143700.0,4.23,4.23,4.19,4.2,143700.0
2009-02-12 13:30:00,4.2,4.24,4.19,4.22,106900.0,4.2,4.24,4.19,4.22,106900.0
2009-02-12 14:00:00,4.21,4.23,4.19,4.21,177100.0,4.21,4.23,4.19,4.21,177100.0
2009-02-12 14:30:00,4.21,4.22,4.16,4.18,187500.0,4.21,4.22,4.16,4.18,187500.0
2009-02-12 15:00:00,4.17,4.28,4.14,4.27,389800.0,4.17,4.28,4.14,4.27,389800.0
2009-02-12 15:30:00,4.27,4.35,4.24,4.33,391200.0,4.27,4.35,4.24,4.33,391200.0
2009-02-13 09:30:00,4.34,4.36,4.17,4.34,60000.0,4.34,4.36,4.17,4.34,60000.0
2009-02-13 10:00:00,4.34,4.38,4.33,4.35,158600.0,4.34,4.38,4.33,4.35,158600.0
2009-02-13 10:30:00,4.34,4.39,4.34,4.38,77200.0,4.34,4.39,4.34,4.38,77200.0
2009-02-13 11:00:00,4.38,4.38,4.33,4.33,98900.0,4.38,4.38,4.33,4.33,98900.0
2009-02-13 11:30:00,4.33,4.34,4.29,4.29,122800.0,4.33,4.34,4.29,4.29,122800.0
2009-02-13 12:00:00,4.28,4.33,4.25,4.3,248200.0,4.28,4.33,4.25,4.3,248200.0
2009-02-13 12:30:00,4.29,4.29,4.18,4.21,190000.0,4.29,4.29,4.18,4.21,190000.0
2009-02-13 13:00:00,4.21,4.22,4.17,4.19,370600.0,4.21,4.22,4.17,4.19,370600.0
2009-02-13 13:30:00,4.19,4.24,4.19,4.22,437500.0,4.19,4.24,4.19,4.22,437500.0
2009-02-13 14:00:00,4.21,4.27,4.2,4.25,495200.0,4.21,4.27,4.2,4.25,495200.0
2009-02-13 14:30:00,4.25,4.28,4.22,4.24,313400.0,4.25,4.28,4.22,4.24,313400.0
2009-02-13 15:00:00,4.24,4.27,4.22,4.27,355400.0,4.24,4.27,4.22,4.27,355400.0
2009-02-13 15:30:00,4.27,4.29,4.22,4.24,596500.0,4.27,4.29,4.22,4.24,596500.0
2009-02-17 09:30:00,4.16,4.19,4.0,4.09,270500.0,4.16,4.19,4.0,4.09,270500.0
2009-02-17 10:00:00,4.08,4.11,4.04,4.06,157800.0,4.08,4.11,4.04,4.06,157800.0
2009-02-17 10:30:00,4.07,4.11,4.05,4.07,182600.0,4.07,4.11,4.05,4.07,182600.0
2009-02-17 11:00:00,4.07,4.08,4.04,4.06,65400.0,4.07,4.08,4.04,4.06,65400.0
2009-02-17 11:30:00,4.06,4.07,4.02,4.04,126500.0,4.06,4.07,4.02,4.04,126500.0
2009-02-17 12:00:00,4.04,4.07,4.03,4.06,148000.0,4.04,4.07,4.03,4.06,148000.0
2009-02-17 12:30:00,4.06,4.06,4.02,4.03,172500.0,4.06,4.06,4.02,4.03,172500.0
2009-02-17 13:00:00,4.03,4.04,4.02,4.02,47700.0,4.03,4.04,4.02,4.02,47700.0
2009-02-17 13:30:00,4.03,4.05,4.02,4.04,71200.0,4.03,4.05,4.02,4.04,71200.0
2009-02-17 14:00:00,4.04,4.09,4.04,4.04,110200.0,4.04,4.09,4.04,4.04,110200.0
2009-02-17 14:30:00,4.04,4.05,4.02,4.04,164700.0,4.04,4.05,4.02,4.04,164700.0
2009-02-17 15:00:00,4.03,4.04,4.0,4.0,262200.0,4.03,4.04,4.0,4.0,262200.0
2009-02-17 15:30:00,4.0,4.08,4.0,4.01,383300.0,4.0,4.08,4.0,4.01,383300.0
2009-02-18 09:30:00,4.0,4.01,3.9,3.94,298100.0,4.0,4.01,3.9,3.94,298100.0
2009-02-18 10:00:00,3.94,3.97,3.91,3.95,408800.0,3.94,3.97,3.91,3.95,408800.0
2009-02-18 10:30:00,3.95,3.99,3.87,3.88,245300.0,3.95,3.99,3.87,3.88,245300.0
2009-02-18 11:00:00,3.88,3.93,3.85,3.92,219900.0,3.88,3.93,3.85,3.92,219900.0
2009-02-18 11:30:00,3.92,3.95,3.89,3.91,280100.0,3.92,3.95,3.89,3.91,280100.0
2009-02-18 12:00:00,3.91,3.93,3.89,3.91,155500.0,3.91,3.93,3.89,3.91,155500.0
2009-02-18 12:30:00,3.91,3.95,3.88,3.94,256900.0,3.91,3.95,3.88,3.94,256900.0
2009-02-18 13:00:00,3.94,3.95,3.87,3.87,140700.0,3.94,3.95,3.87,3.87,140700.0
2009-02-18 13:30:00,3.87,3.88,3.85,3.86,99200.0,3.87,3.88,3.85,3.86,99200.0
2009-02-18 14:00:00,3.85,3.87,3.84,3.86,352700.0,3.85,3.87,3.84,3.86,352700.0
2009-02-18 14:30:00,3.86,3.88,3.81,3.85,584900.0,3.86,3.88,3.81,3.85,584900.0
2009-02-18 15:00:00,3.85,3.9,3.84,3.84,354800.0,3.85,3.9,3.84,3.84,354800.0
2009-02-18 15:30:00,3.84,3.87,3.8,3.85,698500.0,3.84,3.87,3.8,3.85,698500.0
2009-02-19 09:30:00,3.91,3.98,3.86,3.9,108700.0,3.91,3.98,3.86,3.9,108700.0
2009-02-19 10:00:00,3.89,3.94,3.87,3.93,187400.0,3.89,3.94,3.87,3.93,187400.0
2009-02-19 10:30:00,3.93,3.97,3.92,3.95,260400.0,3.93,3.97,3.92,3.95,260400.0
2009-02-19 11:00:00,3.95,4.04,3.94,4.01,417700.0,3.95,4.04,3.94,4.01,417700.0
2009-02-19 11:30:00,4.0,4.02,3.98,3.99,278300.0,4.0,4.02,3.98,3.99,278300.0
2009-02-19 12:00:00,3.99,4.01,3.95,4.0,189800.0,3.99,4.01,3.95,4.0,189800.0
2009-02-19 12:30:00,4.0,4.05,3.99,4.04,181800.0,4.0,4.05,3.99,4.04,181800.0
2009-02-19 13:00:00,4.05,4.05,4.02,4.04,93200.0,4.05,4.05,4.02,4.04,93200.0
2009-02-19 13:30:00,4.04,4.05,4.0,4.01,75400.0,4.04,4.05,4.0,4.01,75400.0
2009-02-19 14:00:00,4.0,4.07,4.0,4.06,237200.0,4.0,4.07,4.0,4.06,237200.0
2009-02-19 14:30:00,4.06,4.07,4.02,4.03,144300.0,4.06,4.07,4.02,4.03,144300.0
2009-02-19 15:00:00,4.03,4.04,3.97,4.01,224400.0,4.03,4.04,3.97,4.01,224400.0
2009-02-19 15:30:00,4.01,4.02,3.94,3.94,265300.0,4.01,4.02,3.94,3.94,265300.0
2009-02-20 09:30:00,3.85,4.0,3.84,3.99,208000.0,3.85,4.0,3.84,3.99,208000.0
2009-02-20 10:00:00,3.98,4.09,3.9,3.91,246700.0,3.98,4.09,3.9,3.91,246700.0
2009-02-20 10:30:00,3.9,3.91,3.86,3.86,139600.0,3.9,3.91,3.86,3.86,139600.0
2009-02-20 11:00:00,3.86,3.87,3.8,3.82,154900.0,3.86,3.87,3.8,3.82,154900.0
2009-02-20 11:30:00,3.81,3.83,3.8,3.8,202200.0,3.81,3.83,3.8,3.8,202200.0
2009-02-20 12:00:00,3.8,3.82,3.79,3.81,226400.0,3.8,3.82,3.79,3.81,226400.0
2009-02-20 12:30:00,3.81,3.82,3.79,3.8,134100.0,3.81,3.82,3.79,3.8,134100.0
2009-02-20 13:00:00,3.79,3.8,3.74,3.75,174700.0,3.79,3.8,3.74,3.75,174700.0
2009-02-20 13:30:00,3.75,3.77,3.75,3.76,176600.0,3.75,3.77,3.75,3.76,176600.0
2009-02-20 14:00:00,3.77,3.87,3.75,3.82,267600.0,3.77,3.87,3.75,3.82,267600.0
2009-02-20 14:30:00,3.83,3.91,3.81,3.83,308600.0,3.83,3.91,3.81,3.83,308600.0
2009-02-20 15:00:00,3.84,3.85,3.78,3.78,383900.0,3.84,3.85,3.78,3.78,383900.0
2009-02-20 15:30:00,3.79,3.86,3.78,3.85,681600.0,3.79,3.86,3.78,3.85,681600.0
2009-02-23 09:30:00,3.84,3.94,3.8,3.94,480000.0,3.84,3.94,3.8,3.94,480000.0
2009-02-23 10:00:00,3.93,3.93,3.83,3.89,214300.0,3.93,3.93,3.83,3.89,214300.0
2009-02-23 10:30:00,3.89,3.91,3.85,3.85,290200.0,3.89,3.91,3.85,3.85,290200.0
2009-02-23 11:00:00,3.84,3.9,3.8,3.84,215400.0,3.84,3.9,3.8,3.84,215400.0
2009-02-23 11:30:00,3.84,3.84,3.8,3.81,90800.0,3.84,3.84,3.8,3.81,90800.0
2009-02-23 12:00:00,3.82,3.82,3.8,3.81,62100.0,3.82,3.82,3.8,3.81,62100.0
2009-02-23 12:30:00,3.8,3.82,3.75,3.77,349300.0,3.8,3.82,3.75,3.77,349300.0
2009-02-23 13:00:00,3.77,3.8,3.77,3.79,85000.0,3.77,3.8,3.77,3.79,85000.0
2009-02-23 13:30:00,3.8,3.8,3.78,3.78,53500.0,3.8,3.8,3.78,3.78,53500.0
2009-02-23 14:00:00,3.78,3.84,3.78,3.83,136900.0,3.78,3.84,3.78,3.83,136900.0
2009-02-23 14:30:00,3.82,3.83,3.77,3.78,100000.0,3.82,3.83,3.77,3.78,100000.0
2009-02-23 15:00:00,3.77,3.81,3.77,3.79,195900.0,3.77,3.81,3.77,3.79,195900.0
2009-02-23 15:30:00,3.78,3.84,3.78,3.8,537500.0,3.78,3.84,3.78,3.8,537500.0
2009-02-24 09:30:00,3.78,3.85,3.78,3.8,178000.0,3.78,3.85,3.78,3.8,178000.0
2009-02-24 10:00:00,3.8,3.83,3.77,3.82,150400.0,3.8,3.83,3.77,3.82,150400.0
2009-02-24 10:30:00,3.83,3.84,3.81,3.82,113100.0,3.83,3.84,3.81,3.82,113100.0
2009-02-24 11:00:00,3.81,3.83,3.81,3.82,132000.0,3.81,3.83,3.81,3.82,132000.0
2009-02-24 11:30:00,3.83,3.85,3.8,3.8,168300.0,3.83,3.85,3.8,3.8,168300.0
2009-02-24 12:00:00,3.81,3.82,3.8,3.81,178900.0,3.81,3.82,3.8,3.81,178900.0
2009-02-24 12:30:00,3.82,3.84,3.8,3.82,193700.0,3.82,3.84,3.8,3.82,193700.0
2009-02-24 13:00:00,3.81,3.86,3.81,3.86,90400.0,3.81,3.86,3.81,3.86,90400.0
2009-02-24 13:30:00,3.87,3.87,3.82,3.84,309300.0,3.87,3.87,3.82,3.84,309300.0
2009-02-24 14:00:00,3.84,3.93,3.84,3.9,274000.0,3.84,3.93,3.84,3.9,274000.0
2009-02-24 14:30:00,3.89,3.92,3.87,3.91,305400.0,3.89,3.92,3.87,3.91,305400.0
2009-02-24 15:00:00,3.92,3.99,3.91,3.96,223700.0,3.92,3.99,3.91,3.96,223700.0
2009-02-24 15:30:00,3.97,3.99,3.94,3.98,631000.0,3.97,3.99,3.94,3.98,631000.0
2009-02-25 09:30:00,3.97,3.97,3.8,3.85,139300.0,3.97,3.97,3.8,3.85,139300.0
2009-02-25 10:00:00,3.85,3.87,3.83,3.86,232900.0,3.85,3.87,3.83,3.86,232900.0
2009-02-25 10:30:00,3.87,3.87,3.85,3.85,142300.0,3.87,3.87,3.85,3.85,142300.0
2009-02-25 11:00:00,3.85,3.87,3.85,3.85,89200.0,3.85,3.87,3.85,3.85,89200.0
2009-02-25 11:30:00,3.85,3.92,3.85,3.88,222900.0,3.85,3.92,3.85,3.88,222900.0
2009-02-25 12:00:00,3.88,3.92,3.87,3.88,243900.0,3.88,3.92,3.87,3.88,243900.0
2009-02-25 12:30:00,3.88,3.97,3.88,3.95,306900.0,3.88,3.97,3.88,3.95,306900.0
2009-02-25 13:00:00,3.96,4.04,3.96,4.01,328900.0,3.96,4.04,3.96,4.01,328900.0
2009-02-25 13:30:00,4.01,4.09,4.0,4.07,565200.0,4.01,4.09,4.0,4.07,565200.0
2009-02-25 14:00:00,4.07,4.07,4.02,4.04,359000.0,4.07,4.07,4.02,4.04,359000.0
2009-02-25 14:30:00,4.04,4.1,4.04,4.08,273900.0,4.04,4.1,4.04,4.08,273900.0
2009-02-25 15:00:00,4.07,4.18,4.07,4.15,368100.0,4.07,4.18,4.07,4.15,368100.0
2009-02-25 15:30:00,4.15,4.21,4.09,4.11,836500.0,4.15,4.21,4.09,4.11,836500.0
2009-02-26 09:30:00,4.14,4.28,4.12,4.28,275600.0,4.14,4.28,4.12,4.28,275600.0
2009-02-26 10:00:00,4.28,4.36,4.27,4.34,308700.0,4.28,4.36,4.27,4.34,308700.0
2009-02-26 10:30:00,4.34,4.4,4.33,4.34,285700.0,4.34,4.4,4.33,4.34,285700.0
2009-02-26 11:00:00,4.34,4.38,4.3,4.31,213000.0,4.34,4.38,4.3,4.31,213000.0
2009-02-26 11:30:00,4.31,4.33,4.3,4.33,124500.0,4.31,4.33,4.3,4.33,124500.0
2009-02-26 12:00:00,4.33,4.34,4.22,4.22,450800.0,4.33,4.34,4.22,4.22,450800.0
2009-02-26 12:30:00,4.22,4.22,4.17,4.18,282100.0,4.22,4.22,4.17,4.18,282100.0
2009-02-26 13:00:00,4.18,4.24,4.16,4.19,217700.0,4.18,4.24,4.16,4.19,217700.0
2009-02-26 13:30:00,4.2,4.24,4.2,4.23,180400.0,4.2,4.24,4.2,4.23,180400.0
2009-02-26 14:00:00,4.23,4.29,4.23,4.27,393800.0,4.23,4.29,4.23,4.27,393800.0
2009-02-26 14:30:00,4.26,4.27,4.25,4.27,443900.0,4.26,4.27,4.25,4.27,443900.0
2009-02-26 15:00:00,4.26,4.29,4.25,4.28,439400.0,4.26,4.29,4.25,4.28,439400.0
2009-02-26 15:30:00,4.27,4.3,4.25,4.26,502500.0,4.27,4.3,4.25,4.26,502500.0
2009-02-27 09:30:00,4.21,4.26,4.16,4.25,187900.0,4.21,4.26,4.16,4.25,187900.0
2009-02-27 10:00:00,4.25,4.27,4.23,4.25,158100.0,4.25,4.27,4.23,4.25,158100.0
2009-02-27 10:30:00,4.26,4.34,4.25,4.31,294400.0,4.26,4.34,4.25,4.31,294400.0
2009-02-27 11:00:00,4.3,4.35,4.3,4.33,86300.0,4.3,4.35,4.3,4.33,86300.0
2009-02-27 11:30:00,4.34,4.34,4.2,4.22,380700.0,4.34,4.34,4.2,4.22,380700.0
2009-02-27 12:00:00,4.23,4.3,4.2,4.3,457500.0,4.23,4.3,4.2,4.3,457500.0
2009-02-27 12:30:00,4.3,4.33,4.28,4.32,113500.0,4.3,4.33,4.28,4.32,113500.0
2009-02-27 13:00:00,4.32,4.34,4.29,4.32,94200.0,4.32,4.34,4.29,4.32,94200.0
2009-02-27 13:30:00,4.32,4.33,4.26,4.29,187200.0,4.32,4.33,4.26,4.29,187200.0
2009-02-27 14:00:00,4.29,4.32,4.27,4.29,283500.0,4.29,4.32,4.27,4.29,283500.0
2009-02-27 14:30:00,4.28,4.29,4.24,4.27,259200.0,4.28,4.29,4.24,4.27,259200.0
2009-02-27 15:00:00,4.26,4.27,4.16,4.19,346100.0,4.26,4.27,4.16,4.19,346100.0
2009-02-27 15:30:00,4.2,4.24,4.17,4.2,511600.0,4.2,4.24,4.17,4.2,511600.0
2009-03-02 09:30:00,4.13,4.2,4.05,4.13,152000.0,4.13,4.2,4.05,4.13,152000.0
2009-03-02 10:00:00,4.13,4.13,4.05,4.1,245900.0,4.13,4.13,4.05,4.1,245900.0
2009-03-02 10:30:00,4.09,4.1,4.09,4.1,96600.0,4.09,4.1,4.09,4.1,96600.0
2009-03-02 11:00:00,4.09,4.1,4.06,4.06,79500.0,4.09,4.1,4.06,4.06,79500.0
2009-03-02 11:30:00,4.06,4.06,4.03,4.04,126100.0,4.06,4.06,4.03,4.04,126100.0
2009-03-02 12:00:00,4.04,4.05,3.99,4.02,103600.0,4.04,4.05,3.99,4.02,103600.0
2009-03-02 12:30:00,4.01,4.04,4.01,4.02,131400.0,4.01,4.04,4.01,4.02,131400.0
2009-03-02 13:00:00,4.02,4.05,4.0,4.0,156500.0,4.02,4.05,4.0,4.0,156500.0
2009-03-02 13:30:00,4.01,4.03,3.98,4.01,274000.0,4.01,4.03,3.98,4.01,274000.0
2009-03-02 14:00:00,4.0,4.01,3.95,3.96,274500.0,4.0,4.01,3.95,3.96,274500.0
2009-03-02 14:30:00,3.95,4.02,3.95,3.99,653400.0,3.95,4.02,3.95,3.99,653400.0
2009-03-02 15:00:00,3.99,3.99,3.93,3.96,301900.0,3.99,3.99,3.93,3.96,301900.0
2009-03-02 15:30:00,3.96,3.98,3.93,3.96,501500.0,3.96,3.98,3.93,3.96,501500.0
2009-03-03 09:30:00,4.0,4.0,3.9,3.92,136300.0,4.0,4.0,3.9,3.92,136300.0
2009-03-03 10:00:00,3.92,3.93,3.82,3.86,246900.0,3.92,3.93,3.82,3.86,246900.0
2009-03-03 10:30:00,3.86,3.89,3.82,3.87,309700.0,3.86,3.89,3.82,3.87,309700.0
2009-03-03 11:00:00,3.88,3.9,3.84,3.88,144200.0,3.88,3.9,3.84,3.88,144200.0
2009-03-03 11:30:00,3.88,3.88,3.83,3.83,110100.0,3.88,3.88,3.83,3.83,110100.0
2009-03-03 12:00:00,3.84,3.88,3.84,3.84,105500.0,3.84,3.88,3.84,3.84,105500.0
2009-03-03 12:30:00,3.85,3.85,3.81,3.81,120200.0,3.85,3.85,3.81,3.81,120200.0
2009-03-03 13:00:00,3.82,3.86,3.8,3.85,765300.0,3.82,3.86,3.8,3.85,765300.0
2009-03-03 13:30:00,3.86,3.89,3.85,3.86,134200.0,3.86,3.89,3.85,3.86,134200.0
2009-03-03 14:00:00,3.86,3.93,3.86,3.9,373300.0,3.86,3.93,3.86,3.9,373300.0
2009-03-03 14:30:00,3.91,3.95,3.89,3.89,313400.0,3.91,3.95,3.89,3.89,313400.0
2009-03-03 15:00:00,3.9,3.91,3.84,3.84,382900.0,3.9,3.91,3.84,3.84,382900.0
2009-03-03 15:30:00,3.84,3.86,3.82,3.82,510300.0,3.84,3.86,3.82,3.82,510300.0
2009-03-04 09:30:00,3.89,4.01,3.83,3.83,276100.0,3.89,4.01,3.83,3.83,276100.0
2009-03-04 10:00:00,3.84,3.86,3.8,3.82,208300.0,3.84,3.86,3.8,3.82,208300.0
2009-03-04 10:30:00,3.82,3.88,3.79,3.81,357800.0,3.82,3.88,3.79,3.81,357800.0
2009-03-04 11:00:00,3.81,3.86,3.8,3.83,216400.0,3.81,3.86,3.8,3.83,216400.0
2009-03-04 11:30:00,3.83,3.87,3.79,3.87,286600.0,3.83,3.87,3.79,3.87,286600.0
2009-03-04 12:00:00,3.87,3.88,3.8,3.82,111600.0,3.87,3.88,3.8,3.82,111600.0
2009-03-04 12:30:00,3.82,3.83,3.78,3.78,162700.0,3.82,3.83,3.78,3.78,162700.0
2009-03-04 13:00:00,3.78,3.81,3.77,3.79,119900.0,3.78,3.81,3.77,3.79,119900.0
2009-03-04 13:30:00,3.79,3.81,3.75,3.79,211500.0,3.79,3.81,3.75,3.79,211500.0
2009-03-04 14:00:00,3.78,3.82,3.78,3.79,207900.0,3.78,3.82,3.78,3.79,207900.0
2009-03-04 14:30:00,3.79,3.85,3.79,3.85,147200.0,3.79,3.85,3.79,3.85,147200.0
2009-03-04 15:00:00,3.84,3.92,3.84,3.92,202000.0,3.84,3.92,3.84,3.92,202000.0
2009-03-04 15:30:00,3.92,3.92,3.83,3.84,490400.0,3.92,3.92,3.83,3.84,490400.0
2009-03-05 09:30:00,3.78,3.88,3.77,3.81,54400.0,3.78,3.88,3.77,3.81,54400.0
2009-03-05 10:00:00,3.82,3.83,3.77,3.78,77800.0,3.82,3.83,3.77,3.78,77800.0
2009-03-05 10:30:00,3.78,3.8,3.77,3.77,87000.0,3.78,3.8,3.77,3.77,87000.0
2009-03-05 11:00:00,3.77,3.78,3.69,3.71,211600.0,3.77,3.78,3.69,3.71,211600.0
2009-03-05 11:30:00,3.71,3.74,3.71,3.73,107400.0,3.71,3.74,3.71,3.73,107400.0
2009-03-05 12:00:00,3.73,3.74,3.72,3.74,73600.0,3.73,3.74,3.72,3.74,73600.0
2009-03-05 12:30:00,3.74,3.74,3.72,3.73,99200.0,3.74,3.74,3.72,3.73,99200.0
2009-03-05 13:00:00,3.73,3.76,3.71,3.72,160800.0,3.73,3.76,3.71,3.72,160800.0
2009-03-05 13:30:00,3.72,3.72,3.68,3.68,114800.0,3.72,3.72,3.68,3.68,114800.0
2009-03-05 14:00:00,3.68,3.68,3.65,3.65,111000.0,3.68,3.68,3.65,3.65,111000.0
2009-03-05 14:30:00,3.65,3.66,3.62,3.63,139600.0,3.65,3.66,3.62,3.63,139600.0
2009-03-05 15:00:00,3.64,3.74,3.63,3.74,478100.0,3.64,3.74,3.63,3.74,478100.0
2009-03-05 15:30:00,3.74,3.76,3.71,3.73,917000.0,3.74,3.76,3.71,3.73,917000.0
2009-03-06 09:30:00,3.73,3.85,3.73,3.74,99900.0,3.73,3.85,3.73,3.74,99900.0
2009-03-06 10:00:00,3.74,3.74,3.67,3.67,191200.0,3.74,3.74,3.67,3.67,191200.0
2009-03-06 10:30:00,3.66,3.67,3.6,3.6,165800.0,3.66,3.67,3.6,3.6,165800.0
2009-03-06 11:00:00,3.6,3.62,3.59,3.62,171500.0,3.6,3.62,3.59,3.62,171500.0
2009-03-06 11:30:00,3.62,3.65,3.6,3.62,119400.0,3.62,3.65,3.6,3.62,119400.0
2009-03-06 12:00:00,3.61,3.67,3.61,3.66,210500.0,3.61,3.67,3.61,3.66,210500.0
2009-03-06 12:30:00,3.66,3.66,3.62,3.64,172500.0,3.66,3.66,3.62,3.64,172500.0
2009-03-06 13:00:00,3.65,3.67,3.64,3.66,178500.0,3.65,3.67,3.64,3.66,178500.0
2009-03-06 13:30:00,3.66,3.67,3.62,3.65,211200.0,3.66,3.67,3.62,3.65,211200.0
2009-03-06 14:00:00,3.64,3.67,3.64,3.66,212800.0,3.64,3.67,3.64,3.66,212800.0
2009-03-06 14:30:00,3.66,3.66,3.61,3.64,224500.0,3.66,3.66,3.61,3.64,224500.0
2009-03-06 15:00:00,3.63,3.63,3.59,3.6,142200.0,3.63,3.63,3.59,3.6,142200.0
2009-03-06 15:30:00,3.6,3.71,3.59,3.71,701900.0,3.6,3.71,3.59,3.71,701900.0
2009-03-09 09:30:00,3.66,3.82,3.62,3.76,117800.0,3.66,3.82,3.62,3.76,117800.0
2009-03-09 10:00:00,3.75,3.79,3.73,3.76,87600.0,3.75,3.79,3.73,3.76,87600.0
2009-03-09 10:30:00,3.76,3.77,3.67,3.67,170500.0,3.76,3.77,3.67,3.67,170500.0
2009-03-09 11:00:00,3.67,3.69,3.63,3.66,237100.0,3.67,3.69,3.63,3.66,237100.0
2009-03-09 11:30:00,3.66,3.69,3.65,3.65,127800.0,3.66,3.69,3.65,3.65,127800.0
2009-03-09 12:00:00,3.66,3.68,3.64,3.67,46100.0,3.66,3.68,3.64,3.67,46100.0
2009-03-09 12:30:00,3.66,3.67,3.63,3.64,50900.0,3.66,3.67,3.63,3.64,50900.0
2009-03-09 13:00:00,3.65,3.65,3.59,3.6,119600.0,3.65,3.65,3.59,3.6,119600.0
2009-03-09 13:30:00,3.59,3.65,3.59,3.61,154700.0,3.59,3.65,3.59,3.61,154700.0
2009-03-09 14:00:00,3.61,3.66,3.61,3.62,98300.0,3.61,3.66,3.61,3.62,98300.0
2009-03-09 14:30:00,3.63,3.63,3.59,3.6,235700.0,3.63,3.63,3.59,3.6,235700.0
2009-03-09 15:00:00,3.6,3.62,3.57,3.61,159500.0,3.6,3.62,3.57,3.61,159500.0
2009-03-09 15:30:00,3.61,3.64,3.59,3.6,254700.0,3.61,3.64,3.59,3.6,254700.0
2009-03-10 09:30:00,3.63,3.79,3.63,3.76,113800.0,3.63,3.79,3.63,3.76,113800.0
2009-03-10 10:00:00,3.76,3.85,3.75,3.82,135100.0,3.76,3.85,3.75,3.82,135100.0
2009-03-10 10:30:00,3.82,3.83,3.76,3.79,186400.0,3.82,3.83,3.76,3.79,186400.0
2009-03-10 11:00:00,3.79,3.8,3.74,3.78,263900.0,3.79,3.8,3.74,3.78,263900.0
2009-03-10 11:30:00,3.78,3.81,3.76,3.8,342200.0,3.78,3.81,3.76,3.8,342200.0
2009-03-10 12:00:00,3.8,3.83,3.79,3.82,236800.0,3.8,3.83,3.79,3.82,236800.0
2009-03-10 12:30:00,3.82,3.88,3.82,3.87,181700.0,3.82,3.88,3.82,3.87,181700.0
2009-03-10 13:00:00,3.86,3.92,3.86,3.89,58200.0,3.86,3.92,3.86,3.89,58200.0
2009-03-10 13:30:00,3.89,3.9,3.86,3.87,136800.0,3.89,3.9,3.86,3.87,136800.0
2009-03-10 14:00:00,3.88,3.89,3.84,3.85,127600.0,3.88,3.89,3.84,3.85,127600.0
2009-03-10 14:30:00,3.85,3.86,3.8,3.81,307300.0,3.85,3.86,3.8,3.81,307300.0
2009-03-10 15:00:00,3.81,3.84,3.79,3.8,232100.0,3.81,3.84,3.79,3.8,232100.0
2009-03-10 15:30:00,3.8,3.86,3.79,3.82,574300.0,3.8,3.86,3.79,3.82,574300.0
2009-03-11 09:30:00,3.88,3.95,3.83,3.94,68400.0,3.88,3.95,3.83,3.94,68400.0
2009-03-11 10:00:00,3.94,3.97,3.88,3.97,131800.0,3.94,3.97,3.88,3.97,131800.0
2009-03-11 10:30:00,3.97,3.99,3.92,3.95,79400.0,3.97,3.99,3.92,3.95,79400.0
2009-03-11 11:00:00,3.94,3.97,3.92,3.93,153100.0,3.94,3.97,3.92,3.93,153100.0
2009-03-11 11:30:00,3.93,3.93,3.87,3.92,262600.0,3.93,3.93,3.87,3.92,262600.0
2009-03-11 12:00:00,3.92,3.93,3.88,3.89,112000.0,3.92,3.93,3.88,3.89,112000.0
2009-03-11 12:30:00,3.89,3.92,3.88,3.89,98100.0,3.89,3.92,3.88,3.89,98100.0
2009-03-11 13:00:00,3.88,3.91,3.87,3.89,77100.0,3.88,3.91,3.87,3.89,77100.0
2009-03-11 13:30:00,3.9,3.91,3.88,3.88,89300.0,3.9,3.91,3.88,3.88,89300.0
2009-03-11 14:00:00,3.88,3.89,3.79,3.8,126700.0,3.88,3.89,3.79,3.8,126700.0
2009-03-11 14:30:00,3.81,3.89,3.8,3.84,300400.0,3.81,3.89,3.8,3.84,300400.0
2009-03-11 15:00:00,3.84,3.87,3.83,3.85,278700.0,3.84,3.87,3.83,3.85,278700.0
2009-03-11 15:30:00,3.86,3.88,3.81,3.82,508400.0,3.86,3.88,3.81,3.82,508400.0
2009-03-12 09:30:00,3.85,3.94,3.8,3.82,115600.0,3.85,3.94,3.8,3.82,115600.0
2009-03-12 10:00:00,3.83,3.98,3.83,3.95,153600.0,3.83,3.98,3.83,3.95,153600.0
2009-03-12 10:30:00,3.95,3.97,3.94,3.95,134400.0,3.95,3.97,3.94,3.95,134400.0
2009-03-12 11:00:00,3.94,3.97,3.92,3.94,159300.0,3.94,3.97,3.92,3.94,159300.0
2009-03-12 11:30:00,3.94,4.04,3.94,4.03,255800.0,3.94,4.04,3.94,4.03,255800.0
2009-03-12 12:00:00,4.03,4.09,4.02,4.05,188100.0,4.03,4.09,4.02,4.05,188100.0
2009-03-12 12:30:00,4.05,4.15,4.04,4.15,330500.0,4.05,4.15,4.04,4.15,330500.0
2009-03-12 13:00:00,4.15,4.17,4.1,4.1,200700.0,4.15,4.17,4.1,4.1,200700.0
2009-03-12 13:30:00,4.11,4.11,4.07,4.09,140900.0,4.11,4.11,4.07,4.09,140900.0
2009-03-12 14:00:00,4.08,4.13,4.05,4.12,174300.0,4.08,4.13,4.05,4.12,174300.0
2009-03-12 14:30:00,4.12,4.18,4.11,4.16,190400.0,4.12,4.18,4.11,4.16,190400.0
2009-03-12 15:00:00,4.15,4.17,4.14,4.16,130800.0,4.15,4.17,4.14,4.16,130800.0
2009-03-12 15:30:00,4.16,4.2,4.08,4.12,2101600.0,4.16,4.2,4.08,4.12,2101600.0
2009-03-13 09:30:00,4.14,4.15,4.03,4.1,137300.0,4.14,4.15,4.03,4.1,137300.0
2009-03-13 10:00:00,4.1,4.15,4.07,4.07,120600.0,4.1,4.15,4.07,4.07,120600.0
2009-03-13 10:30:00,4.07,4.14,4.04,4.09,156700.0,4.07,4.14,4.04,4.09,156700.0
2009-03-13 11:00:00,4.09,4.1,4.07,4.09,110400.0,4.09,4.1,4.07,4.09,110400.0
2009-03-13 11:30:00,4.09,4.1,4.09,4.09,65700.0,4.09,4.1,4.09,4.09,65700.0
2009-03-13 12:00:00,4.09,4.1,4.09,4.09,23200.0,4.09,4.1,4.09,4.09,23200.0
2009-03-13 12:30:00,4.1,4.15,4.09,4.12,177000.0,4.1,4.15,4.09,4.12,177000.0
2009-03-13 13:00:00,4.12,4.12,4.1,4.1,84200.0,4.12,4.12,4.1,4.1,84200.0
2009-03-13 13:30:00,4.11,4.11,4.07,4.08,82900.0,4.11,4.11,4.07,4.08,82900.0
2009-03-13 14:00:00,4.08,4.1,4.05,4.07,277500.0,4.08,4.1,4.05,4.07,277500.0
2009-03-13 14:30:00,4.07,4.08,4.07,4.08,153800.0,4.07,4.08,4.07,4.08,153800.0
2009-03-13 15:00:00,4.08,4.11,4.07,4.11,149400.0,4.08,4.11,4.07,4.11,149400.0
2009-03-13 15:30:00,4.11,4.13,4.08,4.11,282000.0,4.11,4.13,4.08,4.11,282000.0
2009-03-16 09:30:00,4.14,4.19,4.1,4.13,92000.0,4.14,4.19,4.1,4.13,92000.0
2009-03-16 10:00:00,4.12,4.13,4.04,4.06,107300.0,4.12,4.13,4.04,4.06,107300.0
2009-03-16 10:30:00,4.06,4.11,4.06,4.1,129300.0,4.06,4.11,4.06,4.1,129300.0
2009-03-16 11:00:00,4.1,4.17,4.09,4.16,77700.0,4.1,4.17,4.09,4.16,77700.0
2009-03-16 11:30:00,4.15,4.16,4.12,4.14,74700.0,4.15,4.16,4.12,4.14,74700.0
2009-03-16 12:00:00,4.14,4.17,4.13,4.17,59200.0,4.14,4.17,4.13,4.17,59200.0
2009-03-16 12:30:00,4.17,4.21,4.16,4.21,86400.0,4.17,4.21,4.16,4.21,86400.0
2009-03-16 13:00:00,4.21,4.21,4.19,4.19,64200.0,4.21,4.21,4.19,4.19,64200.0
2009-03-16 13:30:00,4.2,4.2,4.16,4.16,85900.0,4.2,4.2,4.16,4.16,85900.0
2009-03-16 14:00:00,4.16,4.17,4.1,4.1,83800.0,4.16,4.17,4.1,4.1,83800.0
2009-03-16 14:30:00,4.1,4.13,4.07,4.08,138600.0,4.1,4.13,4.07,4.08,138600.0
2009-03-16 15:00:00,4.08,4.08,4.04,4.06,186800.0,4.08,4.08,4.04,4.06,186800.0
2009-03-16 15:30:00,4.05,4.07,4.03,4.04,348600.0,4.05,4.07,4.03,4.04,348600.0
2009-03-17 09:30:00,4.05,4.14,4.01,4.07,61000.0,4.05,4.14,4.01,4.07,61000.0
2009-03-17 10:00:00,4.07,4.08,4.04,4.04,82000.0,4.07,4.08,4.04,4.04,82000.0
2009-03-17 10:30:00,4.04,4.09,4.03,4.08,45600.0,4.04,4.09,4.03,4.08,45600.0
2009-03-17 11:00:00,4.08,4.08,4.05,4.06,37900.0,4.08,4.08,4.05,4.06,37900.0
2009-03-17 11:30:00,4.06,4.06,4.04,4.05,21600.0,4.06,4.06,4.04,4.05,21600.0
2009-03-17 12:00:00,4.04,4.05,4.04,4.05,25700.0,4.04,4.05,4.04,4.05,25700.0
2009-03-17 12:30:00,4.05,4.06,4.05,4.06,17000.0,4.05,4.06,4.05,4.06,17000.0
2009-03-17 13:00:00,4.06,4.08,4.05,4.08,37000.0,4.06,4.08,4.05,4.08,37000.0
2009-03-17 13:30:00,4.08,4.12,4.08,4.09,32300.0,4.08,4.12,4.08,4.09,32300.0
2009-03-17 14:00:00,4.1,4.11,4.09,4.1,99000.0,4.1,4.11,4.09,4.1,99000.0
2009-03-17 14:30:00,4.1,4.15,4.1,4.13,110600.0,4.1,4.15,4.1,4.13,110600.0
2009-03-17 15:00:00,4.14,4.18,4.13,4.17,167400.0,4.14,4.18,4.13,4.17,167400.0
2009-03-17 15:30:00,4.16,4.23,4.16,4.22,202600.0,4.16,4.23,4.16,4.22,202600.0
2009-03-18 09:30:00,4.2,4.22,4.17,4.22,47100.0,4.2,4.22,4.17,4.22,47100.0
2009-03-18 10:00:00,4.22,4.24,4.2,4.2,57600.0,4.22,4.24,4.2,4.2,57600.0
2009-03-18 10:30:00,4.2,4.21,4.16,4.21,39500.0,4.2,4.21,4.16,4.21,39500.0
2009-03-18 11:00:00,4.2,4.22,4.2,4.2,60200.0,4.2,4.22,4.2,4.2,60200.0
2009-03-18 11:30:00,4.21,4.23,4.2,4.22,28900.0,4.21,4.23,4.2,4.22,28900.0
2009-03-18 12:00:00,4.22,4.25,4.22,4.25,35900.0,4.22,4.25,4.22,4.25,35900.0
2009-03-18 12:30:00,4.25,4.25,4.23,4.24,43500.0,4.25,4.25,4.23,4.24,43500.0
2009-03-18 13:00:00,4.25,4.25,4.23,4.23,38100.0,4.25,4.25,4.23,4.23,38100.0
2009-03-18 13:30:00,4.23,4.26,4.23,4.25,66100.0,4.23,4.26,4.23,4.25,66100.0
2009-03-18 14:00:00,4.25,4.35,4.24,4.32,141100.0,4.25,4.35,4.24,4.32,141100.0
2009-03-18 14:30:00,4.32,4.38,4.32,4.37,127800.0,4.32,4.38,4.32,4.37,127800.0
2009-03-18 15:00:00,4.37,4.37,4.27,4.3,155300.0,4.37,4.37,4.27,4.3,155300.0
2009-03-18 15:30:00,4.3,4.39,4.28,4.39,456400.0,4.3,4.39,4.28,4.39,456400.0
2009-03-19 09:30:00,4.4,4.4,4.28,4.3,84000.0,4.4,4.4,4.28,4.3,84000.0
2009-03-19 10:00:00,4.3,4.3,4.2,4.21,158600.0,4.3,4.3,4.2,4.21,158600.0
2009-03-19 10:30:00,4.21,4.24,4.21,4.23,49900.0,4.21,4.24,4.21,4.23,49900.0
2009-03-19 11:00:00,4.23,4.26,4.23,4.24,111300.0,4.23,4.26,4.23,4.24,111300.0
2009-03-19 11:30:00,4.23,4.24,4.2,4.21,124900.0,4.23,4.24,4.2,4.21,124900.0
2009-03-19 12:00:00,4.2,4.23,4.16,4.23,154600.0,4.2,4.23,4.16,4.23,154600.0
2009-03-19 12:30:00,4.23,4.25,4.23,4.24,61800.0,4.23,4.25,4.23,4.24,61800.0
2009-03-19 13:00:00,4.25,4.3,4.24,4.27,129400.0,4.25,4.3,4.24,4.27,129400.0
2009-03-19 13:30:00,4.27,4.3,4.25,4.29,65200.0,4.27,4.3,4.25,4.29,65200.0
2009-03-19 14:00:00,4.28,4.29,4.24,4.27,59800.0,4.28,4.29,4.24,4.27,59800.0
2009-03-19 14:30:00,4.27,4.27,4.2,4.2,445800.0,4.27,4.27,4.2,4.2,445800.0
2009-03-19 15:00:00,4.2,4.21,4.19,4.2,118800.0,4.2,4.21,4.19,4.2,118800.0
2009-03-19 15:30:00,4.2,4.21,4.17,4.2,462700.0,4.2,4.21,4.17,4.2,462700.0
2009-03-20 09:30:00,4.16,4.18,4.08,4.11,342600.0,4.16,4.18,4.08,4.11,342600.0
2009-03-20 10:00:00,4.12,4.12,3.95,3.96,518600.0,4.12,4.12,3.95,3.96,518600.0
2009-03-20 10:30:00,3.96,4.03,3.96,4.0,427700.0,3.96,4.03,3.96,4.0,427700.0
2009-03-20 11:00:00,4.0,4.0,3.92,3.92,156900.0,4.0,4.0,3.92,3.92,156900.0
2009-03-20 11:30:00,3.92,3.95,3.9,3.91,149800.0,3.92,3.95,3.9,3.91,149800.0
2009-03-20 12:00:00,3.91,3.99,3.9,3.97,157700.0,3.91,3.99,3.9,3.97,157700.0
2009-03-20 12:30:00,3.98,4.03,3.97,4.02,587300.0,3.98,4.03,3.97,4.02,587300.0
2009-03-20 13:00:00,4.02,4.02,3.97,3.99,111800.0,4.02,4.02,3.97,3.99,111800.0
2009-03-20 13:30:00,3.98,4.0,3.95,3.96,107000.0,3.98,4.0,3.95,3.96,107000.0
2009-03-20 14:00:00,3.96,4.01,3.95,3.99,274900.0,3.96,4.01,3.95,3.99,274900.0
2009-03-20 14:30:00,3.99,3.99,3.94,3.96,124900.0,3.99,3.99,3.94,3.96,124900.0
2009-03-20 15:00:00,3.96,4.0,3.96,4.0,123000.0,3.96,4.0,3.96,4.0,123000.0
2009-03-20 15:30:00,4.0,4.01,3.93,3.93,691200.0,4.0,4.01,3.93,3.93,691200.0
2009-03-23 09:30:00,4.02,4.09,3.92,4.07,212500.0,4.02,4.09,3.92,4.07,212500.0
2009-03-23 10:00:00,4.08,4.13,4.08,4.12,226200.0,4.08,4.13,4.08,4.12,226200.0
2009-03-23 10:30:00,4.12,4.15,4.11,4.13,167600.0,4.12,4.15,4.11,4.13,167600.0
2009-03-23 11:00:00,4.13,4.13,4.11,4.11,110500.0,4.13,4.13,4.11,4.11,110500.0
2009-03-23 11:30:00,4.12,4.15,4.11,4.14,132600.0,4.12,4.15,4.11,4.14,132600.0
2009-03-23 12:00:00,4.14,4.15,4.12,4.13,113300.0,4.14,4.15,4.12,4.13,113300.0
2009-03-23 12:30:00,4.13,4.14,4.11,4.11,108000.0,4.13,4.14,4.11,4.11,108000.0
2009-03-23 13:00:00,4.12,4.12,4.08,4.08,113700.0,4.12,4.12,4.08,4.08,113700.0
2009-03-23 13:30:00,4.09,4.1,4.08,4.1,127100.0,4.09,4.1,4.08,4.1,127100.0
2009-03-23 14:00:00,4.1,4.14,4.1,4.14,211000.0,4.1,4.14,4.1,4.14,211000.0
2009-03-23 14:30:00,4.14,4.19,4.13,4.18,181300.0,4.14,4.19,4.13,4.18,181300.0
2009-03-23 15:00:00,4.18,4.2,4.17,4.19,206300.0,4.18,4.2,4.17,4.19,206300.0
2009-03-23 15:30:00,4.19,4.26,4.19,4.26,473200.0,4.19,4.26,4.19,4.26,473200.0
2009-03-24 09:30:00,4.22,4.23,4.16,4.2,131200.0,4.22,4.23,4.16,4.2,131200.0
2009-03-24 10:00:00,4.21,4.23,4.18,4.18,87900.0,4.21,4.23,4.18,4.18,87900.0
2009-03-24 10:30:00,4.18,4.18,4.13,4.17,78200.0,4.18,4.18,4.13,4.17,78200.0
2009-03-24 11:00:00,4.17,4.17,4.13,4.14,151900.0,4.17,4.17,4.13,4.14,151900.0
2009-03-24 11:30:00,4.14,4.14,4.12,4.12,80800.0,4.14,4.14,4.12,4.12,80800.0
2009-03-24 12:00:00,4.12,4.16,4.11,4.16,50700.0,4.12,4.16,4.11,4.16,50700.0
2009-03-24 12:30:00,4.16,4.2,4.15,4.15,234800.0,4.16,4.2,4.15,4.15,234800.0
2009-03-24 13:00:00,4.16,4.21,4.15,4.21,165100.0,4.16,4.21,4.15,4.21,165100.0
2009-03-24 13:30:00,4.21,4.21,4.17,4.18,218400.0,4.21,4.21,4.17,4.18,218400.0
2009-03-24 14:00:00,4.18,4.2,4.17,4.2,73900.0,4.18,4.2,4.17,4.2,73900.0
2009-03-24 14:30:00,4.2,4.2,4.16,4.18,125900.0,4.2,4.2,4.16,4.18,125900.0
2009-03-24 15:00:00,4.18,4.18,4.12,4.15,337200.0,4.18,4.18,4.12,4.15,337200.0
2009-03-24 15:30:00,4.15,4.17,4.11,4.16,371100.0,4.15,4.17,4.11,4.16,371100.0
2009-03-25 09:30:00,4.01,4.18,4.01,4.1,194400.0,4.01,4.18,4.01,4.1,194400.0
2009-03-25 10:00:00,4.11,4.17,4.1,4.14,153400.0,4.11,4.17,4.1,4.14,153400.0
2009-03-25 10:30:00,4.15,4.16,4.12,4.15,270100.0,4.15,4.16,4.12,4.15,270100.0
2009-03-25 11:00:00,4.14,4.2,4.14,4.18,117400.0,4.14,4.2,4.14,4.18,117400.0
2009-03-25 11:30:00,4.19,4.21,4.15,4.21,91000.0,4.19,4.21,4.15,4.21,91000.0
2009-03-25 12:00:00,4.2,4.26,4.2,4.25,96400.0,4.2,4.26,4.2,4.25,96400.0
2009-03-25 12:30:00,4.25,4.26,4.22,4.22,128500.0,4.25,4.26,4.22,4.22,128500.0
2009-03-25 13:00:00,4.23,4.23,4.14,4.14,44500.0,4.23,4.23,4.14,4.14,44500.0
2009-03-25 13:30:00,4.14,4.15,4.13,4.13,54000.0,4.14,4.15,4.13,4.13,54000.0
2009-03-25 14:00:00,4.13,4.13,4.03,4.05,227600.0,4.13,4.13,4.03,4.05,227600.0
2009-03-25 14:30:00,4.05,4.06,4.0,4.02,241900.0,4.05,4.06,4.0,4.02,241900.0
2009-03-25 15:00:00,4.02,4.08,4.01,4.07,155500.0,4.02,4.08,4.01,4.07,155500.0
2009-03-25 15:30:00,4.07,4.18,4.07,4.15,474400.0,4.07,4.18,4.07,4.15,474400.0
2009-03-26 09:30:00,4.21,4.3,4.21,4.24,128500.0,4.21,4.3,4.21,4.24,128500.0
2009-03-26 10:00:00,4.23,4.29,4.22,4.29,214400.0,4.23,4.29,4.22,4.29,214400.0
2009-03-26 10:30:00,4.29,4.29,4.26,4.29,203500.0,4.29,4.29,4.26,4.29,203500.0
2009-03-26 11:00:00,4.28,4.31,4.26,4.28,155200.0,4.28,4.31,4.26,4.28,155200.0
2009-03-26 11:30:00,4.28,4.31,4.26,4.3,255700.0,4.28,4.31,4.26,4.3,255700.0
2009-03-26 12:00:00,4.3,4.35,4.3,4.32,232600.0,4.3,4.35,4.3,4.32,232600.0
2009-03-26 12:30:00,4.33,4.34,4.3,4.31,143900.0,4.33,4.34,4.3,4.31,143900.0
2009-03-26 13:00:00,4.3,4.35,4.3,4.34,182400.0,4.3,4.35,4.3,4.34,182400.0
2009-03-26 13:30:00,4.34,4.35,4.32,4.35,82000.0,4.34,4.35,4.32,4.35,82000.0
2009-03-26 14:00:00,4.35,4.37,4.32,4.34,278400.0,4.35,4.37,4.32,4.34,278400.0
2009-03-26 14:30:00,4.34,4.36,4.33,4.33,351500.0,4.34,4.36,4.33,4.33,351500.0
2009-03-26 15:00:00,4.32,4.39,4.3,4.39,338200.0,4.32,4.39,4.3,4.39,338200.0
2009-03-26 15:30:00,4.39,4.5,4.37,4.49,1165600.0,4.39,4.5,4.37,4.49,1165600.0
2009-03-27 09:30:00,4.41,4.44,4.32,4.36,159700.0,4.41,4.44,4.32,4.36,159700.0
2009-03-27 10:00:00,4.36,4.38,4.26,4.29,272700.0,4.36,4.38,4.26,4.29,272700.0
2009-03-27 10:30:00,4.28,4.33,4.24,4.33,207700.0,4.28,4.33,4.24,4.33,207700.0
2009-03-27 11:00:00,4.32,4.32,4.29,4.3,77100.0,4.32,4.32,4.29,4.3,77100.0
2009-03-27 11:30:00,4.3,4.32,4.29,4.32,110300.0,4.3,4.32,4.29,4.32,110300.0
2009-03-27 12:00:00,4.32,4.33,4.31,4.32,109800.0,4.32,4.33,4.31,4.32,109800.0
2009-03-27 12:30:00,4.31,4.33,4.23,4.23,224900.0,4.31,4.33,4.23,4.23,224900.0
2009-03-27 13:00:00,4.23,4.29,4.22,4.29,130500.0,4.23,4.29,4.22,4.29,130500.0
2009-03-27 13:30:00,4.28,4.29,4.24,4.25,60700.0,4.28,4.29,4.24,4.25,60700.0
2009-03-27 14:00:00,4.26,4.31,4.25,4.27,238400.0,4.26,4.31,4.25,4.27,238400.0
2009-03-27 14:30:00,4.28,4.28,4.24,4.25,95500.0,4.28,4.28,4.24,4.25,95500.0
2009-03-27 15:00:00,4.24,4.25,4.24,4.24,64000.0,4.24,4.25,4.24,4.24,64000.0
2009-03-27 15:30:00,4.24,4.29,4.24,4.24,224800.0,4.24,4.29,4.24,4.24,224800.0
2009-03-30 09:30:00,4.06,4.12,4.02,4.09,164300.0,4.06,4.12,4.02,4.09,164300.0
2009-03-30 10:00:00,4.09,4.1,4.0,4.02,359100.0,4.09,4.1,4.0,4.02,359100.0
2009-03-30 10:30:00,4.03,4.09,4.03,4.06,110600.0,4.03,4.09,4.03,4.06,110600.0
2009-03-30 11:00:00,4.05,4.09,4.01,4.06,256300.0,4.05,4.09,4.01,4.06,256300.0
2009-03-30 11:30:00,4.06,4.09,4.02,4.06,134700.0,4.06,4.09,4.02,4.06,134700.0
2009-03-30 12:00:00,4.07,4.09,4.06,4.08,167300.0,4.07,4.09,4.06,4.08,167300.0
2009-03-30 12:30:00,4.08,4.09,4.04,4.04,44300.0,4.08,4.09,4.04,4.04,44300.0
2009-03-30 13:00:00,4.04,4.05,4.01,4.04,225800.0,4.04,4.05,4.01,4.04,225800.0
2009-03-30 13:30:00,4.05,4.06,4.04,4.05,110600.0,4.05,4.06,4.04,4.05,110600.0
2009-03-30 14:00:00,4.05,4.12,4.04,4.1,92400.0,4.05,4.12,4.04,4.1,92400.0
2009-03-30 14:30:00,4.09,4.1,4.04,4.05,144700.0,4.09,4.1,4.04,4.05,144700.0
2009-03-30 15:00:00,4.05,4.12,4.04,4.09,266500.0,4.05,4.12,4.04,4.09,266500.0
2009-03-30 15:30:00,4.1,4.1,4.05,4.09,654600.0,4.1,4.1,4.05,4.09,654600.0
2009-03-31 09:30:00,4.12,4.2,4.08,4.15,53700.0,4.12,4.2,4.08,4.15,53700.0
2009-03-31 10:00:00,4.15,4.17,4.14,4.16,58000.0,4.15,4.17,4.14,4.16,58000.0
2009-03-31 10:30:00,4.17,4.2,4.16,4.18,74600.0,4.17,4.2,4.16,4.18,74600.0
2009-03-31 11:00:00,4.18,4.22,4.18,4.2,109900.0,4.18,4.22,4.18,4.2,109900.0
2009-03-31 11:30:00,4.21,4.21,4.17,4.17,65700.0,4.21,4.21,4.17,4.17,65700.0
2009-03-31 12:00:00,4.18,4.18,4.14,4.17,69100.0,4.18,4.18,4.14,4.17,69100.0
2009-03-31 12:30:00,4.17,4.21,4.15,4.21,54400.0,4.17,4.21,4.15,4.21,54400.0
2009-03-31 13:00:00,4.21,4.25,4.2,4.25,65100.0,4.21,4.25,4.2,4.25,65100.0
2009-03-31 13:30:00,4.25,4.27,4.22,4.23,86300.0,4.25,4.27,4.22,4.23,86300.0
2009-03-31 14:00:00,4.24,4.25,4.22,4.23,64700.0,4.24,4.25,4.22,4.23,64700.0
2009-03-31 14:30:00,4.23,4.31,4.23,4.3,178700.0,4.23,4.31,4.23,4.3,178700.0
2009-03-31 15:00:00,4.29,4.3,4.25,4.26,103400.0,4.29,4.3,4.25,4.26,103400.0
2009-03-31 15:30:00,4.25,4.26,4.19,4.21,392300.0,4.25,4.26,4.19,4.21,392300.0
2009-04-01 09:30:00,4.11,4.11,4.05,4.08,93900.0,4.11,4.11,4.05,4.08,93900.0
2009-04-01 10:00:00,4.09,4.23,4.09,4.2,96600.0,4.09,4.23,4.09,4.2,96600.0
2009-04-01 10:30:00,4.2,4.27,4.19,4.23,73600.0,4.2,4.27,4.19,4.23,73600.0
2009-04-01 11:00:00,4.23,4.23,4.16,4.19,179500.0,4.23,4.23,4.16,4.19,179500.0
2009-04-01 11:30:00,4.19,4.23,4.19,4.2,41700.0,4.19,4.23,4.19,4.2,41700.0
2009-04-01 12:00:00,4.21,4.24,4.21,4.23,125100.0,4.21,4.24,4.21,4.23,125100.0
2009-04-01 12:30:00,4.23,4.23,4.22,4.22,41700.0,4.23,4.23,4.22,4.22,41700.0
2009-04-01 13:00:00,4.22,4.26,4.21,4.25,117200.0,4.22,4.26,4.21,4.25,117200.0
2009-04-01 13:30:00,4.24,4.25,4.22,4.22,43300.0,4.24,4.25,4.22,4.22,43300.0
2009-04-01 14:00:00,4.22,4.26,4.21,4.25,125200.0,4.22,4.26,4.21,4.25,125200.0
2009-04-01 14:30:00,4.25,4.27,4.2,4.25,173600.0,4.25,4.27,4.2,4.25,173600.0
2009-04-01 15:00:00,4.25,4.25,4.16,4.19,161000.0,4.25,4.25,4.16,4.19,161000.0
2009-04-01 15:30:00,4.2,4.26,4.18,4.24,283000.0,4.2,4.26,4.18,4.24,283000.0
2009-04-02 09:30:00,4.22,4.46,4.22,4.45,237500.0,4.22,4.46,4.22,4.45,237500.0
2009-04-02 10:00:00,4.45,4.47,4.42,4.45,186800.0,4.45,4.47,4.42,4.45,186800.0
2009-04-02 10:30:00,4.45,4.45,4.37,4.41,278300.0,4.45,4.45,4.37,4.41,278300.0
2009-04-02 11:00:00,4.41,4.45,4.4,4.42,269800.0,4.41,4.45,4.4,4.42,269800.0
2009-04-02 11:30:00,4.43,4.43,4.42,4.43,73900.0,4.43,4.43,4.42,4.43,73900.0
2009-04-02 12:00:00,4.44,4.5,4.43,4.5,147100.0,4.44,4.5,4.43,4.5,147100.0
2009-04-02 12:30:00,4.5,4.51,4.47,4.48,135000.0,4.5,4.51,4.47,4.48,135000.0
2009-04-02 13:00:00,4.49,4.5,4.44,4.47,157500.0,4.49,4.5,4.44,4.47,157500.0
2009-04-02 13:30:00,4.46,4.49,4.43,4.44,210800.0,4.46,4.49,4.43,4.44,210800.0
2009-04-02 14:00:00,4.43,4.44,4.41,4.41,45500.0,4.43,4.44,4.41,4.41,45500.0
2009-04-02 14:30:00,4.41,4.49,4.41,4.45,186000.0,4.41,4.49,4.41,4.45,186000.0
2009-04-02 15:00:00,4.46,4.46,4.41,4.43,128200.0,4.46,4.46,4.41,4.43,128200.0
2009-04-02 15:30:00,4.43,4.44,4.4,4.43,275800.0,4.43,4.44,4.4,4.43,275800.0
2009-04-03 09:30:00,4.47,4.52,4.46,4.47,135300.0,4.47,4.52,4.46,4.47,135300.0
2009-04-03 10:00:00,4.47,4.49,4.45,4.47,94200.0,4.47,4.49,4.45,4.47,94200.0
2009-04-03 10:30:00,4.46,4.47,4.45,4.46,12000.0,4.46,4.47,4.45,4.46,12000.0
2009-04-03 11:00:00,4.46,4.47,4.45,4.46,27300.0,4.46,4.47,4.45,4.46,27300.0
2009-04-03 11:30:00,4.47,4.5,4.47,4.5,67600.0,4.47,4.5,4.47,4.5,67600.0
2009-04-03 12:00:00,4.5,4.54,4.5,4.54,74700.0,4.5,4.54,4.5,4.54,74700.0
2009-04-03 12:30:00,4.54,4.56,4.5,4.51,91300.0,4.54,4.56,4.5,4.51,91300.0
2009-04-03 13:00:00,4.5,4.51,4.48,4.5,48000.0,4.5,4.51,4.48,4.5,48000.0
2009-04-03 13:30:00,4.5,4.51,4.49,4.51,105800.0,4.5,4.51,4.49,4.51,105800.0
2009-04-03 14:00:00,4.51,4.56,4.51,4.53,133800.0,4.51,4.56,4.51,4.53,133800.0
2009-04-03 14:30:00,4.54,4.55,4.53,4.54,46100.0,4.54,4.55,4.53,4.54,46100.0
2009-04-03 15:00:00,4.54,4.55,4.48,4.49,121700.0,4.54,4.55,4.48,4.49,121700.0
2009-04-03 15:30:00,4.49,4.56,4.48,4.55,261300.0,4.49,4.56,4.48,4.55,261300.0
2009-04-06 09:30:00,4.47,4.5,4.45,4.47,58600.0,4.47,4.5,4.45,4.47,58600.0
2009-04-06 10:00:00,4.47,4.49,4.45,4.45,40500.0,4.47,4.49,4.45,4.45,40500.0
2009-04-06 10:30:00,4.45,4.47,4.45,4.47,35800.0,4.45,4.47,4.45,4.47,35800.0
2009-04-06 11:00:00,4.46,4.47,4.44,4.44,79300.0,4.46,4.47,4.44,4.44,79300.0
2009-04-06 11:30:00,4.44,4.46,4.43,4.44,42600.0,4.44,4.46,4.43,4.44,42600.0
2009-04-06 12:00:00,4.44,4.44,4.4,4.41,63000.0,4.44,4.44,4.4,4.41,63000.0
2009-04-06 12:30:00,4.41,4.42,4.4,4.42,17000.0,4.41,4.42,4.4,4.42,17000.0
2009-04-06 13:00:00,4.43,4.44,4.41,4.42,82100.0,4.43,4.44,4.41,4.42,82100.0
2009-04-06 13:30:00,4.41,4.44,4.4,4.44,91100.0,4.41,4.44,4.4,4.44,91100.0
2009-04-06 14:00:00,4.43,4.43,4.41,4.42,40500.0,4.43,4.43,4.41,4.42,40500.0
2009-04-06 14:30:00,4.42,4.44,4.4,4.44,65400.0,4.42,4.44,4.4,4.44,65400.0
2009-04-06 15:00:00,4.44,4.46,4.42,4.45,83500.0,4.44,4.46,4.42,4.45,83500.0
2009-04-06 15:30:00,4.44,4.5,4.43,4.47,267500.0,4.44,4.5,4.43,4.47,267500.0
2009-04-07 09:30:00,4.28,4.47,4.28,4.36,50900.0,4.28,4.47,4.28,4.36,50900.0
2009-04-07 10:00:00,4.36,4.36,4.32,4.32,8900.0,4.36,4.36,4.32,4.32,8900.0
2009-04-07 10:30:00,4.33,4.36,4.32,4.36,78600.0,4.33,4.36,4.32,4.36,78600.0
2009-04-07 11:00:00,4.36,4.36,4.34,4.36,61900.0,4.36,4.36,4.34,4.36,61900.0
2009-04-07 11:30:00,4.36,4.36,4.34,4.34,19800.0,4.36,4.36,4.34,4.34,19800.0
2009-04-07 12:00:00,4.35,4.38,4.34,4.34,49600.0,4.35,4.38,4.34,4.34,49600.0
2009-04-07 12:30:00,4.34,4.35,4.33,4.34,45100.0,4.34,4.35,4.33,4.34,45100.0
2009-04-07 13:00:00,4.34,4.35,4.3,4.3,38400.0,4.34,4.35,4.3,4.3,38400.0
2009-04-07 13:30:00,4.3,4.32,4.27,4.31,103700.0,4.3,4.32,4.27,4.31,103700.0
2009-04-07 14:00:00,4.3,4.34,4.3,4.3,197700.0,4.3,4.34,4.3,4.3,197700.0
2009-04-07 14:30:00,4.3,4.31,4.27,4.28,97100.0,4.3,4.31,4.27,4.28,97100.0
2009-04-07 15:00:00,4.28,4.31,4.28,4.28,120800.0,4.28,4.31,4.28,4.28,120800.0
2009-04-07 15:30:00,4.28,4.32,4.26,4.27,324700.0,4.28,4.32,4.26,4.27,324700.0
2009-04-08 09:30:00,4.32,4.4,4.29,4.39,64800.0,4.32,4.4,4.29,4.39,64800.0
2009-04-08 10:00:00,4.4,4.4,4.34,4.34,53600.0,4.4,4.4,4.34,4.34,53600.0
2009-04-08 10:30:00,4.34,4.34,4.3,4.34,88800.0,4.34,4.34,4.3,4.34,88800.0
2009-04-08 11:00:00,4.34,4.38,4.34,4.36,51200.0,4.34,4.38,4.34,4.36,51200.0
2009-04-08 11:30:00,4.36,4.47,4.35,4.45,313500.0,4.36,4.47,4.35,4.45,313500.0
2009-04-08 12:00:00,4.46,4.51,4.45,4.49,326200.0,4.46,4.51,4.45,4.49,326200.0
2009-04-08 12:30:00,4.49,4.54,4.48,4.54,153500.0,4.49,4.54,4.48,4.54,153500.0
2009-04-08 13:00:00,4.54,4.55,4.5,4.54,144600.0,4.54,4.55,4.5,4.54,144600.0
2009-04-08 13:30:00,4.54,4.56,4.51,4.53,244700.0,4.54,4.56,4.51,4.53,244700.0
2009-04-08 14:00:00,4.53,4.54,4.48,4.54,223700.0,4.53,4.54,4.48,4.54,223700.0
2009-04-08 14:30:00,4.53,4.59,4.52,4.57,475100.0,4.53,4.59,4.52,4.57,475100.0
2009-04-08 15:00:00,4.57,4.58,4.55,4.55,232000.0,4.57,4.58,4.55,4.55,232000.0
2009-04-08 15:30:00,4.55,4.65,4.51,4.63,758400.0,4.55,4.65,4.51,4.63,758400.0
2009-04-09 09:30:00,4.67,4.73,4.66,4.71,321800.0,4.67,4.73,4.66,4.71,321800.0
2009-04-09 10:00:00,4.71,4.79,4.71,4.76,288200.0,4.71,4.79,4.71,4.76,288200.0
2009-04-09 10:30:00,4.77,4.77,4.73,4.76,238200.0,4.77,4.77,4.73,4.76,238200.0
2009-04-09 11:00:00,4.77,4.79,4.75,4.78,165900.0,4.77,4.79,4.75,4.78,165900.0
2009-04-09 11:30:00,4.79,4.8,4.71,4.78,235000.0,4.79,4.8,4.71,4.78,235000.0
2009-04-09 12:00:00,4.78,4.83,4.77,4.83,134900.0,4.78,4.83,4.77,4.83,134900.0
2009-04-09 12:30:00,4.82,4.85,4.82,4.82,269400.0,4.82,4.85,4.82,4.82,269400.0
2009-04-09 13:00:00,4.82,4.83,4.77,4.78,197900.0,4.82,4.83,4.77,4.78,197900.0
2009-04-09 13:30:00,4.78,4.8,4.77,4.78,146500.0,4.78,4.8,4.77,4.78,146500.0
2009-04-09 14:00:00,4.79,4.82,4.78,4.82,174900.0,4.79,4.82,4.78,4.82,174900.0
2009-04-09 14:30:00,4.82,4.88,4.82,4.88,287600.0,4.82,4.88,4.82,4.88,287600.0
2009-04-09 15:00:00,4.88,4.88,4.86,4.87,163300.0,4.88,4.88,4.86,4.87,163300.0
2009-04-09 15:30:00,4.87,4.87,4.84,4.87,520100.0,4.87,4.87,4.84,4.87,520100.0
2009-04-13 09:30:00,4.76,4.83,4.74,4.77,116200.0,4.76,4.83,4.74,4.77,116200.0
2009-04-13 10:00:00,4.77,4.84,4.76,4.84,232500.0,4.77,4.84,4.76,4.84,232500.0
2009-04-13 10:30:00,4.83,4.87,4.78,4.79,709500.0,4.83,4.87,4.78,4.79,709500.0
2009-04-13 11:00:00,4.79,4.85,4.74,4.85,492000.0,4.79,4.85,4.74,4.85,492000.0
2009-04-13 11:30:00,4.84,4.88,4.84,4.85,231300.0,4.84,4.88,4.84,4.85,231300.0
2009-04-13 12:00:00,4.84,4.85,4.79,4.79,63400.0,4.84,4.85,4.79,4.79,63400.0
2009-04-13 12:30:00,4.78,4.82,4.77,4.82,399800.0,4.78,4.82,4.77,4.82,399800.0
2009-04-13 13:00:00,4.81,4.83,4.78,4.81,164000.0,4.81,4.83,4.78,4.81,164000.0
2009-04-13 13:30:00,4.82,4.85,4.8,4.84,663800.0,4.82,4.85,4.8,4.84,663800.0
2009-04-13 14:00:00,4.84,4.86,4.81,4.82,58200.0,4.84,4.86,4.81,4.82,58200.0
2009-04-13 14:30:00,4.81,4.85,4.81,4.82,133600.0,4.81,4.85,4.81,4.82,133600.0
2009-04-13 15:00:00,4.82,4.92,4.82,4.91,321600.0,4.82,4.92,4.82,4.91,321600.0
2009-04-13 15:30:00,4.91,4.95,4.88,4.9,710700.0,4.91,4.95,4.88,4.9,710700.0
2009-04-14 09:30:00,4.78,4.96,4.76,4.83,100600.0,4.78,4.96,4.76,4.83,100600.0
2009-04-14 10:00:00,4.83,4.87,4.83,4.86,40000.0,4.83,4.87,4.83,4.86,40000.0
2009-04-14 10:30:00,4.87,4.93,4.87,4.92,151500.0,4.87,4.93,4.87,4.92,151500.0
2009-04-14 11:00:00,4.92,4.93,4.88,4.88,41100.0,4.92,4.93,4.88,4.88,41100.0
2009-04-14 11:30:00,4.88,4.9,4.88,4.9,38100.0,4.88,4.9,4.88,4.9,38100.0
2009-04-14 12:00:00,4.89,4.9,4.83,4.85,64800.0,4.89,4.9,4.83,4.85,64800.0
2009-04-14 12:30:00,4.85,4.87,4.84,4.84,75200.0,4.85,4.87,4.84,4.84,75200.0
2009-04-14 13:00:00,4.84,4.85,4.82,4.83,22900.0,4.84,4.85,4.82,4.83,22900.0
2009-04-14 13:30:00,4.82,4.83,4.8,4.81,42400.0,4.82,4.83,4.8,4.81,42400.0
2009-04-14 14:00:00,4.8,4.82,4.78,4.8,62400.0,4.8,4.82,4.78,4.8,62400.0
2009-04-14 14:30:00,4.79,4.8,4.79,4.8,57400.0,4.79,4.8,4.79,4.8,57400.0
2009-04-14 15:00:00,4.81,4.82,4.79,4.81,72200.0,4.81,4.82,4.79,4.81,72200.0
2009-04-14 15:30:00,4.81,4.84,4.8,4.82,403400.0,4.81,4.84,4.8,4.82,403400.0
2009-04-15 09:30:00,4.82,4.86,4.7,4.78,106800.0,4.82,4.86,4.7,4.78,106800.0
2009-04-15 10:00:00,4.78,4.84,4.78,4.81,75500.0,4.78,4.84,4.78,4.81,75500.0
2009-04-15 10:30:00,4.81,4.81,4.73,4.75,109800.0,4.81,4.81,4.73,4.75,109800.0
2009-04-15 11:00:00,4.76,4.77,4.71,4.73,195000.0,4.76,4.77,4.71,4.73,195000.0
2009-04-15 11:30:00,4.73,4.75,4.69,4.7,247400.0,4.73,4.75,4.69,4.7,247400.0
2009-04-15 12:00:00,4.7,4.72,4.67,4.69,178500.0,4.7,4.72,4.67,4.69,178500.0
2009-04-15 12:30:00,4.69,4.74,4.67,4.73,193900.0,4.69,4.74,4.67,4.73,193900.0
2009-04-15 13:00:00,4.74,4.77,4.72,4.72,173600.0,4.74,4.77,4.72,4.72,173600.0
2009-04-15 13:30:00,4.72,4.72,4.69,4.71,61400.0,4.72,4.72,4.69,4.71,61400.0
2009-04-15 14:00:00,4.71,4.75,4.69,4.7,94800.0,4.71,4.75,4.69,4.7,94800.0
2009-04-15 14:30:00,4.69,4.73,4.67,4.71,128300.0,4.69,4.73,4.67,4.71,128300.0
2009-04-15 15:00:00,4.72,4.76,4.71,4.75,121000.0,4.72,4.76,4.71,4.75,121000.0
2009-04-15 15:30:00,4.75,4.84,4.75,4.84,426500.0,4.75,4.84,4.75,4.84,426500.0
2009-04-16 09:30:00,4.92,4.92,4.8,4.82,142700.0,4.92,4.92,4.8,4.82,142700.0
2009-04-16 10:00:00,4.82,4.83,4.72,4.74,247500.0,4.82,4.83,4.72,4.74,247500.0
2009-04-16 10:30:00,4.74,4.74,4.69,4.7,122400.0,4.74,4.74,4.69,4.7,122400.0
2009-04-16 11:00:00,4.71,4.79,4.7,4.78,287400.0,4.71,4.79,4.7,4.78,287400.0
2009-04-16 11:30:00,4.78,4.8,4.78,4.79,102600.0,4.78,4.8,4.78,4.79,102600.0
2009-04-16 12:00:00,4.79,4.8,4.74,4.75,78200.0,4.79,4.8,4.74,4.75,78200.0
2009-04-16 12:30:00,4.75,4.78,4.74,4.77,99500.0,4.75,4.78,4.74,4.77,99500.0
2009-04-16 13:00:00,4.77,4.78,4.75,4.75,43700.0,4.77,4.78,4.75,4.75,43700.0
2009-04-16 13:30:00,4.75,4.76,4.74,4.75,76900.0,4.75,4.76,4.74,4.75,76900.0
2009-04-16 14:00:00,4.74,4.75,4.74,4.75,89900.0,4.74,4.75,4.74,4.75,89900.0
2009-04-16 14:30:00,4.75,4.83,4.74,4.81,155500.0,4.75,4.83,4.74,4.81,155500.0
2009-04-16 15:00:00,4.81,4.85,4.81,4.85,138200.0,4.81,4.85,4.81,4.85,138200.0
2009-04-16 15:30:00,4.84,4.85,4.81,4.83,351700.0,4.84,4.85,4.81,4.83,351700.0
2009-04-17 09:30:00,4.83,4.84,4.73,4.77,114400.0,4.83,4.84,4.73,4.77,114400.0
2009-04-17 10:00:00,4.78,4.79,4.75,4.75,36500.0,4.78,4.79,4.75,4.75,36500.0
2009-04-17 10:30:00,4.74,4.76,4.7,4.73,182900.0,4.74,4.76,4.7,4.73,182900.0
2009-04-17 11:00:00,4.74,4.74,4.71,4.73,141800.0,4.74,4.74,4.71,4.73,141800.0
2009-04-17 11:30:00,4.72,4.75,4.71,4.72,114000.0,4.72,4.75,4.71,4.72,114000.0
2009-04-17 12:00:00,4.73,4.76,4.72,4.73,144900.0,4.73,4.76,4.72,4.73,144900.0
2009-04-17 12:30:00,4.73,4.8,4.73,4.8,88300.0,4.73,4.8,4.73,4.8,88300.0
2009-04-17 13:00:00,4.8,4.83,4.79,4.83,61300.0,4.8,4.83,4.79,4.83,61300.0
2009-04-17 13:30:00,4.83,4.86,4.82,4.86,76600.0,4.83,4.86,4.82,4.86,76600.0
2009-04-17 14:00:00,4.86,4.89,4.85,4.89,94300.0,4.86,4.89,4.85,4.89,94300.0
2009-04-17 14:30:00,4.89,4.91,4.88,4.9,105300.0,4.89,4.91,4.88,4.9,105300.0
2009-04-17 15:00:00,4.89,4.9,4.85,4.86,118100.0,4.89,4.9,4.85,4.86,118100.0
2009-04-17 15:30:00,4.86,4.88,4.84,4.87,191900.0,4.86,4.88,4.84,4.87,191900.0
2009-04-20 09:30:00,4.74,4.78,4.74,4.75,104700.0,4.74,4.78,4.74,4.75,104700.0
2009-04-20 10:00:00,4.75,4.76,4.63,4.64,69700.0,4.75,4.76,4.63,4.64,69700.0
2009-04-20 10:30:00,4.63,4.65,4.61,4.62,60500.0,4.63,4.65,4.61,4.62,60500.0
2009-04-20 11:00:00,4.62,4.66,4.6,4.66,57800.0,4.62,4.66,4.6,4.66,57800.0
2009-04-20 11:30:00,4.66,4.72,4.66,4.7,173400.0,4.66,4.72,4.66,4.7,173400.0
2009-04-20 12:00:00,4.69,4.7,4.65,4.66,51900.0,4.69,4.7,4.65,4.66,51900.0
2009-04-20 12:30:00,4.66,4.68,4.66,4.68,19100.0,4.66,4.68,4.66,4.68,19100.0
2009-04-20 13:00:00,4.67,4.68,4.67,4.68,29700.0,4.67,4.68,4.67,4.68,29700.0
2009-04-20 13:30:00,4.68,4.69,4.67,4.69,21000.0,4.68,4.69,4.67,4.69,21000.0
2009-04-20 14:00:00,4.69,4.69,4.67,4.68,28000.0,4.69,4.69,4.67,4.68,28000.0
2009-04-20 14:30:00,4.67,4.68,4.64,4.64,120100.0,4.67,4.68,4.64,4.64,120100.0
2009-04-20 15:00:00,4.64,4.65,4.59,4.59,153300.0,4.64,4.65,4.59,4.59,153300.0
2009-04-20 15:30:00,4.6,4.62,4.59,4.59,323700.0,4.6,4.62,4.59,4.59,323700.0
2009-04-21 09:30:00,4.67,4.88,4.46,4.69,89900.0,4.67,4.88,4.46,4.69,89900.0
2009-04-21 10:00:00,4.69,4.7,4.58,4.62,112900.0,4.69,4.7,4.58,4.62,112900.0
2009-04-21 10:30:00,4.61,4.7,4.6,4.7,85600.0,4.61,4.7,4.6,4.7,85600.0
2009-04-21 11:00:00,4.7,4.76,4.7,4.76,91700.0,4.7,4.76,4.7,4.76,91700.0
2009-04-21 11:30:00,4.76,4.76,4.71,4.73,192300.0,4.76,4.76,4.71,4.73,192300.0
2009-04-21 12:00:00,4.73,4.77,4.7,4.76,146700.0,4.73,4.77,4.7,4.76,146700.0
2009-04-21 12:30:00,4.75,4.76,4.71,4.71,40300.0,4.75,4.76,4.71,4.71,40300.0
2009-04-21 13:00:00,4.71,4.73,4.68,4.69,56200.0,4.71,4.73,4.68,4.69,56200.0
2009-04-21 13:30:00,4.69,4.7,4.68,4.68,25600.0,4.69,4.7,4.68,4.68,25600.0
2009-04-21 14:00:00,4.69,4.7,4.67,4.68,57400.0,4.69,4.7,4.67,4.68,57400.0
2009-04-21 14:30:00,4.69,4.7,4.64,4.65,278000.0,4.69,4.7,4.64,4.65,278000.0
2009-04-21 15:00:00,4.65,4.71,4.65,4.68,99400.0,4.65,4.71,4.65,4.68,99400.0
2009-04-21 15:30:00,4.69,4.75,4.67,4.75,395500.0,4.69,4.75,4.67,4.75,395500.0
2009-04-22 09:30:00,4.7,4.75,4.68,4.74,66400.0,4.7,4.75,4.68,4.74,66400.0
2009-04-22 10:00:00,4.74,4.8,4.74,4.8,67200.0,4.74,4.8,4.74,4.8,67200.0
2009-04-22 10:30:00,4.8,4.81,4.75,4.75,92400.0,4.8,4.81,4.75,4.75,92400.0
2009-04-22 11:00:00,4.74,4.78,4.73,4.77,45600.0,4.74,4.78,4.73,4.77,45600.0
2009-04-22 11:30:00,4.78,4.86,4.78,4.86,107400.0,4.78,4.86,4.78,4.86,107400.0
2009-04-22 12:00:00,4.86,4.88,4.83,4.83,89900.0,4.86,4.88,4.83,4.83,89900.0
2009-04-22 12:30:00,4.83,4.84,4.76,4.76,102000.0,4.83,4.84,4.76,4.76,102000.0
2009-04-22 13:00:00,4.76,4.8,4.76,4.79,41600.0,4.76,4.8,4.76,4.79,41600.0
2009-04-22 13:30:00,4.79,4.83,4.78,4.8,193000.0,4.79,4.83,4.78,4.8,193000.0
2009-04-22 14:00:00,4.8,4.81,4.76,4.81,82000.0,4.8,4.81,4.76,4.81,82000.0
2009-04-22 14:30:00,4.81,4.82,4.79,4.82,178400.0,4.81,4.82,4.79,4.82,178400.0
2009-04-22 15:00:00,4.82,4.83,4.8,4.8,195900.0,4.82,4.83,4.8,4.8,195900.0
2009-04-22 15:30:00,4.8,4.81,4.73,4.73,231400.0,4.8,4.81,4.73,4.73,231400.0
2009-04-23 09:30:00,4.76,4.84,4.67,4.68,64900.0,4.76,4.84,4.67,4.68,64900.0
2009-04-23 10:00:00,4.68,4.72,4.63,4.71,151100.0,4.68,4.72,4.63,4.71,151100.0
2009-04-23 10:30:00,4.7,4.71,4.65,4.66,72300.0,4.7,4.71,4.65,4.66,72300.0
2009-04-23 11:00:00,4.65,4.67,4.58,4.63,107200.0,4.65,4.67,4.58,4.63,107200.0
2009-04-23 11:30:00,4.62,4.63,4.58,4.58,46400.0,4.62,4.63,4.58,4.58,46400.0
2009-04-23 12:00:00,4.59,4.59,4.56,4.56,40900.0,4.59,4.59,4.56,4.56,40900.0
2009-04-23 12:30:00,4.56,4.57,4.54,4.57,73000.0,4.56,4.57,4.54,4.57,73000.0
2009-04-23 13:00:00,4.57,4.6,4.57,4.6,29900.0,4.57,4.6,4.57,4.6,29900.0
2009-04-23 13:30:00,4.61,4.63,4.59,4.6,81100.0,4.61,4.63,4.59,4.6,81100.0
2009-04-23 14:00:00,4.59,4.61,4.55,4.6,117700.0,4.59,4.61,4.55,4.6,117700.0
2009-04-23 14:30:00,4.6,4.65,4.59,4.6,81200.0,4.6,4.65,4.59,4.6,81200.0
2009-04-23 15:00:00,4.61,4.64,4.58,4.62,184600.0,4.61,4.64,4.58,4.62,184600.0
2009-04-23 15:30:00,4.62,4.66,4.59,4.65,294400.0,4.62,4.66,4.59,4.65,294400.0
2009-04-24 09:30:00,4.67,4.71,4.61,4.64,64800.0,4.67,4.71,4.61,4.64,64800.0
2009-04-24 10:00:00,4.64,4.68,4.63,4.65,68200.0,4.64,4.68,4.63,4.65,68200.0
2009-04-24 10:30:00,4.65,4.7,4.64,4.69,27700.0,4.65,4.7,4.64,4.69,27700.0
2009-04-24 11:00:00,4.69,4.71,4.67,4.7,101200.0,4.69,4.71,4.67,4.7,101200.0
2009-04-24 11:30:00,4.7,4.78,4.7,4.78,90600.0,4.7,4.78,4.7,4.78,90600.0
2009-04-24 12:00:00,4.78,4.8,4.76,4.8,152700.0,4.78,4.8,4.76,4.8,152700.0
2009-04-24 12:30:00,4.8,4.81,4.78,4.8,162300.0,4.8,4.81,4.78,4.8,162300.0
2009-04-24 13:00:00,4.8,4.8,4.78,4.78,37900.0,4.8,4.8,4.78,4.78,37900.0
2009-04-24 13:30:00,4.77,4.78,4.72,4.72,86400.0,4.77,4.78,4.72,4.72,86400.0
2009-04-24 14:00:00,4.72,4.73,4.66,4.7,327300.0,4.72,4.73,4.66,4.7,327300.0
2009-04-24 14:30:00,4.7,4.71,4.69,4.71,126200.0,4.7,4.71,4.69,4.71,126200.0
2009-04-24 15:00:00,4.72,4.76,4.7,4.72,265500.0,4.72,4.76,4.7,4.72,265500.0
2009-04-24 15:30:00,4.71,4.74,4.66,4.68,379000.0,4.71,4.74,4.66,4.68,379000.0
2009-04-27 09:30:00,4.6,4.66,4.55,4.6,108200.0,4.6,4.66,4.55,4.6,108200.0
2009-04-27 10:00:00,4.6,4.62,4.55,4.6,65800.0,4.6,4.62,4.55,4.6,65800.0
2009-04-27 10:30:00,4.61,4.71,4.58,4.71,209000.0,4.61,4.71,4.58,4.71,209000.0
2009-04-27 11:00:00,4.71,4.73,4.67,4.67,86500.0,4.71,4.73,4.67,4.67,86500.0
2009-04-27 11:30:00,4.68,4.68,4.66,4.67,37300.0,4.68,4.68,4.66,4.67,37300.0
2009-04-27 12:00:00,4.67,4.7,4.66,4.69,80400.0,4.67,4.7,4.66,4.69,80400.0
2009-04-27 12:30:00,4.69,4.69,4.59,4.61,149100.0,4.69,4.69,4.59,4.61,149100.0
2009-04-27 13:00:00,4.61,4.61,4.56,4.57,90900.0,4.61,4.61,4.56,4.57,90900.0
2009-04-27 13:30:00,4.57,4.6,4.56,4.57,94100.0,4.57,4.6,4.56,4.57,94100.0
2009-04-27 14:00:00,4.57,4.6,4.56,4.6,157400.0,4.57,4.6,4.56,4.6,157400.0
2009-04-27 14:30:00,4.6,4.6,4.59,4.59,41900.0,4.6,4.6,4.59,4.59,41900.0
2009-04-27 15:00:00,4.6,4.6,4.59,4.6,75600.0,4.6,4.6,4.59,4.6,75600.0
2009-04-27 15:30:00,4.6,4.63,4.56,4.58,472400.0,4.6,4.63,4.56,4.58,472400.0
2009-04-28 09:30:00,4.54,4.57,4.48,4.53,127300.0,4.54,4.57,4.48,4.53,127300.0
2009-04-28 10:00:00,4.54,4.59,4.5,4.54,115100.0,4.54,4.59,4.5,4.54,115100.0
2009-04-28 10:30:00,4.54,4.62,4.51,4.58,233500.0,4.54,4.62,4.51,4.58,233500.0
2009-04-28 11:00:00,4.57,4.61,4.53,4.6,164100.0,4.57,4.61,4.53,4.6,164100.0
2009-04-28 11:30:00,4.59,4.63,4.55,4.58,173900.0,4.59,4.63,4.55,4.58,173900.0
2009-04-28 12:00:00,4.59,4.65,4.59,4.6,115200.0,4.59,4.65,4.59,4.6,115200.0
2009-04-28 12:30:00,4.59,4.63,4.59,4.6,76900.0,4.59,4.63,4.59,4.6,76900.0
2009-04-28 13:00:00,4.6,4.63,4.56,4.56,133500.0,4.6,4.63,4.56,4.56,133500.0
2009-04-28 13:30:00,4.57,4.61,4.56,4.57,71500.0,4.57,4.61,4.56,4.57,71500.0
2009-04-28 14:00:00,4.57,4.62,4.57,4.62,103900.0,4.57,4.62,4.57,4.62,103900.0
2009-04-28 14:30:00,4.62,4.64,4.59,4.61,229600.0,4.62,4.64,4.59,4.61,229600.0
2009-04-28 15:00:00,4.61,4.62,4.57,4.61,87700.0,4.61,4.62,4.57,4.61,87700.0
2009-04-28 15:30:00,4.6,4.62,4.58,4.61,127000.0,4.6,4.62,4.58,4.61,127000.0
2009-04-29 09:30:00,4.68,4.68,4.63,4.63,38600.0,4.68,4.68,4.63,4.63,38600.0
2009-04-29 10:00:00,4.64,4.66,4.61,4.64,91100.0,4.64,4.66,4.61,4.64,91100.0
2009-04-29 10:30:00,4.64,4.7,4.63,4.67,92600.0,4.64,4.7,4.63,4.67,92600.0
2009-04-29 11:00:00,4.67,4.71,4.66,4.68,121100.0,4.67,4.71,4.66,4.68,121100.0
2009-04-29 11:30:00,4.69,4.7,4.66,4.69,180200.0,4.69,4.7,4.66,4.69,180200.0
2009-04-29 12:00:00,4.7,4.75,4.69,4.75,321900.0,4.7,4.75,4.69,4.75,321900.0
2009-04-29 12:30:00,4.74,4.79,4.71,4.71,151500.0,4.74,4.79,4.71,4.71,151500.0
2009-04-29 13:00:00,4.72,4.8,4.71,4.78,298500.0,4.72,4.8,4.71,4.78,298500.0
2009-04-29 13:30:00,4.78,4.79,4.72,4.72,258500.0,4.78,4.79,4.72,4.72,258500.0
2009-04-29 14:00:00,4.72,4.78,4.68,4.75,229100.0,4.72,4.78,4.68,4.75,229100.0
2009-04-29 14:30:00,4.76,4.8,4.73,4.77,137500.0,4.76,4.8,4.73,4.77,137500.0
2009-04-29 15:00:00,4.77,4.77,4.74,4.76,189100.0,4.77,4.77,4.74,4.76,189100.0
2009-04-29 15:30:00,4.75,4.83,4.75,4.81,596400.0,4.75,4.83,4.75,4.81,596400.0
2009-04-30 09:30:00,5.06,5.56,5.01,5.21,2137700.0,5.06,5.56,5.01,5.21,2137700.0
2009-04-30 10:00:00,5.22,5.36,5.21,5.3,848300.0,5.22,5.36,5.21,5.3,848300.0
2009-04-30 10:30:00,5.3,5.41,5.23,5.26,1371100.0,5.3,5.41,5.23,5.26,1371100.0
2009-04-30 11:00:00,5.27,5.27,5.2,5.23,620500.0,5.27,5.27,5.2,5.23,620500.0
2009-04-30 11:30:00,5.23,5.33,5.22,5.32,634100.0,5.23,5.33,5.22,5.32,634100.0
2009-04-30 12:00:00,5.32,5.5,5.3,5.5,2443100.0,5.32,5.5,5.3,5.5,2443100.0
2009-04-30 12:30:00,5.5,5.51,5.28,5.29,1309200.0,5.5,5.51,5.28,5.29,1309200.0
2009-04-30 13:00:00,5.3,5.34,5.25,5.27,1206700.0,5.3,5.34,5.25,5.27,1206700.0
2009-04-30 13:30:00,5.27,5.37,5.23,5.35,821300.0,5.27,5.37,5.23,5.35,821300.0
2009-04-30 14:00:00,5.36,5.39,5.3,5.38,1081000.0,5.36,5.39,5.3,5.38,1081000.0
2009-04-30 14:30:00,5.38,5.5,5.38,5.49,958500.0,5.38,5.5,5.38,5.49,958500.0
2009-04-30 15:00:00,5.49,5.56,5.42,5.55,1573700.0,5.49,5.56,5.42,5.55,1573700.0
2009-04-30 15:30:00,5.55,5.7,5.52,5.58,2552600.0,5.55,5.7,5.52,5.58,2552600.0
2009-05-01 09:30:00,5.56,5.7,5.51,5.58,594300.0,5.56,5.7,5.51,5.58,594300.0
2009-05-01 10:00:00,5.59,5.59,5.47,5.47,390400.0,5.59,5.59,5.47,5.47,390400.0
2009-05-01 10:30:00,5.48,5.51,5.46,5.5,277100.0,5.48,5.51,5.46,5.5,277100.0
2009-05-01 11:00:00,5.49,5.56,5.45,5.55,663100.0,5.49,5.56,5.45,5.55,663100.0
2009-05-01 11:30:00,5.55,5.55,5.46,5.46,265600.0,5.55,5.55,5.46,5.46,265600.0
2009-05-01 12:00:00,5.46,5.53,5.45,5.53,183700.0,5.46,5.53,5.45,5.53,183700.0
2009-05-01 12:30:00,5.52,5.57,5.49,5.51,278300.0,5.52,5.57,5.49,5.51,278300.0
2009-05-01 13:00:00,5.51,5.52,5.39,5.39,287100.0,5.51,5.52,5.39,5.39,287100.0
2009-05-01 13:30:00,5.4,5.41,5.34,5.34,337700.0,5.4,5.41,5.34,5.34,337700.0
2009-05-01 14:00:00,5.34,5.39,5.34,5.36,420100.0,5.34,5.39,5.34,5.36,420100.0
2009-05-01 14:30:00,5.36,5.37,5.32,5.34,239500.0,5.36,5.37,5.32,5.34,239500.0
2009-05-01 15:00:00,5.34,5.35,5.29,5.3,291200.0,5.34,5.35,5.29,5.3,291200.0
2009-05-01 15:30:00,5.29,5.36,5.28,5.34,845900.0,5.29,5.36,5.28,5.34,845900.0
2009-05-04 09:30:00,5.45,5.52,5.34,5.5,255500.0,5.45,5.52,5.34,5.5,255500.0
2009-05-04 10:00:00,5.5,5.59,5.5,5.54,265100.0,5.5,5.59,5.5,5.54,265100.0
2009-05-04 10:30:00,5.54,5.55,5.47,5.5,177700.0,5.54,5.55,5.47,5.5,177700.0
2009-05-04 11:00:00,5.5,5.57,5.5,5.57,180700.0,5.5,5.57,5.5,5.57,180700.0
2009-05-04 11:30:00,5.57,5.59,5.54,5.57,193800.0,5.57,5.59,5.54,5.57,193800.0
2009-05-04 12:00:00,5.57,5.58,5.41,5.44,559600.0,5.57,5.58,5.41,5.44,559600.0
2009-05-04 12:30:00,5.44,5.46,5.39,5.4,486500.0,5.44,5.46,5.39,5.4,486500.0
2009-05-04 13:00:00,5.4,5.48,5.39,5.46,236800.0,5.4,5.48,5.39,5.46,236800.0
2009-05-04 13:30:00,5.47,5.55,5.47,5.54,242000.0,5.47,5.55,5.47,5.54,242000.0
2009-05-04 14:00:00,5.55,5.59,5.53,5.58,148500.0,5.55,5.59,5.53,5.58,148500.0
2009-05-04 14:30:00,5.59,5.64,5.57,5.63,361100.0,5.59,5.64,5.57,5.63,361100.0
2009-05-04 15:00:00,5.63,5.63,5.61,5.63,226100.0,5.63,5.63,5.61,5.63,226100.0
2009-05-04 15:30:00,5.62,5.68,5.61,5.67,597500.0,5.62,5.68,5.61,5.67,597500.0
2009-05-05 09:30:00,5.67,5.79,5.61,5.64,424700.0,5.67,5.79,5.61,5.64,424700.0
2009-05-05 10:00:00,5.65,5.65,5.47,5.48,452900.0,5.65,5.65,5.47,5.48,452900.0
2009-05-05 10:30:00,5.49,5.57,5.49,5.53,173400.0,5.49,5.57,5.49,5.53,173400.0
2009-05-05 11:00:00,5.53,5.55,5.47,5.47,258800.0,5.53,5.55,5.47,5.47,258800.0
2009-05-05 11:30:00,5.48,5.54,5.47,5.49,440600.0,5.48,5.54,5.47,5.49,440600.0
2009-05-05 12:00:00,5.49,5.52,5.47,5.51,273300.0,5.49,5.52,5.47,5.51,273300.0
2009-05-05 12:30:00,5.51,5.54,5.5,5.52,319000.0,5.51,5.54,5.5,5.52,319000.0
2009-05-05 13:00:00,5.53,5.55,5.53,5.53,184000.0,5.53,5.55,5.53,5.53,184000.0
2009-05-05 13:30:00,5.54,5.55,5.53,5.54,104600.0,5.54,5.55,5.53,5.54,104600.0
2009-05-05 14:00:00,5.54,5.54,5.49,5.5,222100.0,5.54,5.54,5.49,5.5,222100.0
2009-05-05 14:30:00,5.49,5.53,5.48,5.52,258100.0,5.49,5.53,5.48,5.52,258100.0
2009-05-05 15:00:00,5.52,5.55,5.49,5.51,529700.0,5.52,5.55,5.49,5.51,529700.0
2009-05-05 15:30:00,5.51,5.56,5.5,5.53,361200.0,5.51,5.56,5.5,5.53,361200.0
2009-05-06 09:30:00,5.63,5.65,5.59,5.64,188800.0,5.63,5.65,5.59,5.64,188800.0
2009-05-06 10:00:00,5.65,5.66,5.41,5.43,214200.0,5.65,5.66,5.41,5.43,214200.0
2009-05-06 10:30:00,5.43,5.49,5.4,5.47,233200.0,5.43,5.49,5.4,5.47,233200.0
2009-05-06 11:00:00,5.48,5.49,5.4,5.41,296900.0,5.48,5.49,5.4,5.41,296900.0
2009-05-06 11:30:00,5.41,5.45,5.4,5.44,185500.0,5.41,5.45,5.4,5.44,185500.0
2009-05-06 12:00:00,5.44,5.49,5.44,5.48,143800.0,5.44,5.49,5.44,5.48,143800.0
2009-05-06 12:30:00,5.48,5.49,5.44,5.44,87300.0,5.48,5.49,5.44,5.44,87300.0
2009-05-06 13:00:00,5.43,5.47,5.4,5.46,186700.0,5.43,5.47,5.4,5.46,186700.0
2009-05-06 13:30:00,5.46,5.53,5.45,5.51,313000.0,5.46,5.53,5.45,5.51,313000.0
2009-05-06 14:00:00,5.51,5.56,5.5,5.54,136100.0,5.51,5.56,5.5,5.54,136100.0
2009-05-06 14:30:00,5.54,5.59,5.54,5.58,215500.0,5.54,5.59,5.54,5.58,215500.0
2009-05-06 15:00:00,5.58,5.58,5.53,5.56,172000.0,5.58,5.58,5.53,5.56,172000.0
2009-05-06 15:30:00,5.57,5.6,5.54,5.6,463900.0,5.57,5.6,5.54,5.6,463900.0
2009-05-07 09:30:00,6.24,6.25,5.78,5.86,4009200.0,6.24,6.25,5.78,5.86,4009200.0
2009-05-07 10:00:00,5.86,6.0,5.76,5.78,1677700.0,5.86,6.0,5.76,5.78,1677700.0
2009-05-07 10:30:00,5.78,5.81,5.72,5.8,1302500.0,5.78,5.81,5.72,5.8,1302500.0
2009-05-07 11:00:00,5.79,5.8,5.76,5.77,655800.0,5.79,5.8,5.76,5.77,655800.0
2009-05-07 11:30:00,5.77,5.81,5.72,5.79,775400.0,5.77,5.81,5.72,5.79,775400.0
2009-05-07 12:00:00,5.8,5.86,5.75,5.79,1249500.0,5.8,5.86,5.75,5.79,1249500.0
2009-05-07 12:30:00,5.79,5.82,5.78,5.81,329500.0,5.79,5.82,5.78,5.81,329500.0
2009-05-07 13:00:00,5.8,5.82,5.74,5.76,709200.0,5.8,5.82,5.74,5.76,709200.0
2009-05-07 13:30:00,5.76,5.81,5.72,5.73,391700.0,5.76,5.81,5.72,5.73,391700.0
2009-05-07 14:00:00,5.73,5.78,5.68,5.77,719800.0,5.73,5.78,5.68,5.77,719800.0
2009-05-07 14:30:00,5.78,5.84,5.77,5.83,556900.0,5.78,5.84,5.77,5.83,556900.0
2009-05-07 15:00:00,5.84,5.89,5.82,5.88,401500.0,5.84,5.89,5.82,5.88,401500.0
2009-05-07 15:30:00,5.87,5.93,5.84,5.88,910300.0,5.87,5.93,5.84,5.88,910300.0
2009-05-08 09:30:00,6.05,6.05,5.91,5.95,907900.0,6.05,6.05,5.91,5.95,907900.0
2009-05-08 10:00:00,5.95,5.99,5.81,5.83,479800.0,5.95,5.99,5.81,5.83,479800.0
2009-05-08 10:30:00,5.83,5.88,5.8,5.81,367100.0,5.83,5.88,5.8,5.81,367100.0
2009-05-08 11:00:00,5.81,5.95,5.8,5.93,314300.0,5.81,5.95,5.8,5.93,314300.0
2009-05-08 11:30:00,5.93,5.94,5.9,5.93,124200.0,5.93,5.94,5.9,5.93,124200.0
2009-05-08 12:00:00,5.93,5.95,5.89,5.89,264400.0,5.93,5.95,5.89,5.89,264400.0
2009-05-08 12:30:00,5.89,5.95,5.89,5.94,226400.0,5.89,5.95,5.89,5.94,226400.0
2009-05-08 13:00:00,5.93,5.94,5.93,5.93,100600.0,5.93,5.94,5.93,5.93,100600.0
2009-05-08 13:30:00,5.94,5.94,5.91,5.91,109300.0,5.94,5.94,5.91,5.91,109300.0
2009-05-08 14:00:00,5.92,5.92,5.86,5.87,351900.0,5.92,5.92,5.86,5.87,351900.0
2009-05-08 14:30:00,5.87,5.91,5.87,5.9,189300.0,5.87,5.91,5.87,5.9,189300.0
2009-05-08 15:00:00,5.9,5.9,5.86,5.87,280200.0,5.9,5.9,5.86,5.87,280200.0
2009-05-08 15:30:00,5.87,5.89,5.84,5.88,552300.0,5.87,5.89,5.84,5.88,552300.0
2009-05-11 09:30:00,6.0,6.02,5.85,5.87,817700.0,6.0,6.02,5.85,5.87,817700.0
2009-05-11 10:00:00,5.87,5.89,5.84,5.84,594900.0,5.87,5.89,5.84,5.84,594900.0
2009-05-11 10:30:00,5.84,5.89,5.83,5.85,417800.0,5.84,5.89,5.83,5.85,417800.0
2009-05-11 11:00:00,5.84,5.87,5.83,5.85,440300.0,5.84,5.87,5.83,5.85,440300.0
2009-05-11 11:30:00,5.85,5.86,5.81,5.85,212700.0,5.85,5.86,5.81,5.85,212700.0
2009-05-11 12:00:00,5.85,5.87,5.82,5.82,291200.0,5.85,5.87,5.82,5.82,291200.0
2009-05-11 12:30:00,5.82,5.85,5.81,5.83,197200.0,5.82,5.85,5.81,5.83,197200.0
2009-05-11 13:00:00,5.84,5.84,5.78,5.79,386900.0,5.84,5.84,5.78,5.79,386900.0
2009-05-11 13:30:00,5.79,5.8,5.76,5.78,407800.0,5.79,5.8,5.76,5.78,407800.0
2009-05-11 14:00:00,5.78,5.8,5.75,5.8,250100.0,5.78,5.8,5.75,5.8,250100.0
2009-05-11 14:30:00,5.8,5.82,5.78,5.79,432600.0,5.8,5.82,5.78,5.79,432600.0
2009-05-11 15:00:00,5.8,5.82,5.75,5.76,574800.0,5.8,5.82,5.75,5.76,574800.0
2009-05-11 15:30:00,5.76,5.76,5.7,5.73,994400.0,5.76,5.76,5.7,5.73,994400.0
2009-05-12 09:30:00,5.84,5.84,5.6,5.61,400000.0,5.84,5.84,5.6,5.61,400000.0
2009-05-12 10:00:00,5.62,5.63,5.35,5.51,1382900.0,5.62,5.63,5.35,5.51,1382900.0
2009-05-12 10:30:00,5.51,5.53,5.43,5.46,341300.0,5.51,5.53,5.43,5.46,341300.0
2009-05-12 11:00:00,5.46,5.48,5.35,5.46,421900.0,5.46,5.48,5.35,5.46,421900.0
2009-05-12 11:30:00,5.46,5.52,5.45,5.49,169300.0,5.46,5.52,5.45,5.49,169300.0
2009-05-12 12:00:00,5.49,5.49,5.4,5.43,374000.0,5.49,5.49,5.4,5.43,374000.0
2009-05-12 12:30:00,5.44,5.46,5.42,5.42,184800.0,5.44,5.46,5.42,5.42,184800.0
2009-05-12 13:00:00,5.42,5.44,5.37,5.39,320400.0,5.42,5.44,5.37,5.39,320400.0
2009-05-12 13:30:00,5.38,5.43,5.36,5.41,288600.0,5.38,5.43,5.36,5.41,288600.0
2009-05-12 14:00:00,5.41,5.42,5.35,5.36,348800.0,5.41,5.42,5.35,5.36,348800.0
2009-05-12 14:30:00,5.36,5.41,5.34,5.4,304800.0,5.36,5.41,5.34,5.4,304800.0
2009-05-12 15:00:00,5.4,5.42,5.39,5.4,391000.0,5.4,5.42,5.39,5.4,391000.0
2009-05-12 15:30:00,5.41,5.42,5.36,5.4,1145100.0,5.41,5.42,5.36,5.4,1145100.0
2009-05-13 09:30:00,5.35,5.38,5.23,5.27,376700.0,5.35,5.38,5.23,5.27,376700.0
2009-05-13 10:00:00,5.27,5.31,5.22,5.31,369300.0,5.27,5.31,5.22,5.31,369300.0
2009-05-13 10:30:00,5.3,5.32,5.2,5.24,311300.0,5.3,5.32,5.2,5.24,311300.0
2009-05-13 11:00:00,5.24,5.26,5.22,5.25,166900.0,5.24,5.26,5.22,5.25,166900.0
2009-05-13 11:30:00,5.25,5.25,5.21,5.21,84700.0,5.25,5.25,5.21,5.21,84700.0
2009-05-13 12:00:00,5.22,5.25,5.21,5.24,64400.0,5.22,5.25,5.21,5.24,64400.0
2009-05-13 12:30:00,5.24,5.24,5.2,5.22,241800.0,5.24,5.24,5.2,5.22,241800.0
2009-05-13 13:00:00,5.22,5.23,5.19,5.2,276600.0,5.22,5.23,5.19,5.2,276600.0
2009-05-13 13:30:00,5.19,5.2,5.14,5.16,236400.0,5.19,5.2,5.14,5.16,236400.0
2009-05-13 14:00:00,5.16,5.17,5.11,5.16,263900.0,5.16,5.17,5.11,5.16,263900.0
2009-05-13 14:30:00,5.16,5.2,5.11,5.19,324200.0,5.16,5.2,5.11,5.19,324200.0
2009-05-13 15:00:00,5.19,5.2,5.13,5.16,273500.0,5.19,5.2,5.13,5.16,273500.0
2009-05-13 15:30:00,5.17,5.22,5.16,5.18,837900.0,5.17,5.22,5.16,5.18,837900.0
2009-05-14 09:30:00,5.17,5.24,5.08,5.08,315600.0,5.17,5.24,5.08,5.08,315600.0
2009-05-14 10:00:00,5.09,5.18,5.08,5.15,262900.0,5.09,5.18,5.08,5.15,262900.0
2009-05-14 10:30:00,5.15,5.18,5.13,5.18,137500.0,5.15,5.18,5.13,5.18,137500.0
2009-05-14 11:00:00,5.18,5.27,5.17,5.26,155200.0,5.18,5.27,5.17,5.26,155200.0
2009-05-14 11:30:00,5.25,5.27,5.21,5.26,121700.0,5.25,5.27,5.21,5.26,121700.0
2009-05-14 12:00:00,5.25,5.29,5.25,5.29,142300.0,5.25,5.29,5.25,5.29,142300.0
2009-05-14 12:30:00,5.29,5.35,5.28,5.31,203400.0,5.29,5.35,5.28,5.31,203400.0
2009-05-14 13:00:00,5.32,5.32,5.28,5.29,175300.0,5.32,5.32,5.28,5.29,175300.0
2009-05-14 13:30:00,5.3,5.34,5.29,5.33,167700.0,5.3,5.34,5.29,5.33,167700.0
2009-05-14 14:00:00,5.33,5.39,5.33,5.39,282700.0,5.33,5.39,5.33,5.39,282700.0
2009-05-14 14:30:00,5.39,5.4,5.36,5.4,346400.0,5.39,5.4,5.36,5.4,346400.0
2009-05-14 15:00:00,5.39,5.4,5.34,5.4,331100.0,5.39,5.4,5.34,5.4,331100.0
2009-05-14 15:30:00,5.39,5.41,5.32,5.35,805600.0,5.39,5.41,5.32,5.35,805600.0
2009-05-15 09:30:00,5.29,5.43,5.29,5.4,213800.0,5.29,5.43,5.29,5.4,213800.0
2009-05-15 10:00:00,5.41,5.41,5.31,5.35,111600.0,5.41,5.41,5.31,5.35,111600.0
2009-05-15 10:30:00,5.34,5.39,5.32,5.37,162800.0,5.34,5.39,5.32,5.37,162800.0
2009-05-15 11:00:00,5.37,5.39,5.34,5.36,87200.0,5.37,5.39,5.34,5.36,87200.0
2009-05-15 11:30:00,5.36,5.48,5.3,5.3,1002000.0,5.36,5.48,5.3,5.3,1002000.0
2009-05-15 12:00:00,5.3,5.42,5.3,5.38,210200.0,5.3,5.42,5.3,5.38,210200.0
2009-05-15 12:30:00,5.37,5.38,5.36,5.36,36300.0,5.37,5.38,5.36,5.36,36300.0
2009-05-15 13:00:00,5.36,5.37,5.35,5.35,38100.0,5.36,5.37,5.35,5.35,38100.0
2009-05-15 13:30:00,5.35,5.36,5.35,5.36,96400.0,5.35,5.36,5.35,5.36,96400.0
2009-05-15 14:00:00,5.35,5.38,5.35,5.36,120400.0,5.35,5.38,5.35,5.36,120400.0
2009-05-15 14:30:00,5.36,5.37,5.34,5.35,192800.0,5.36,5.37,5.34,5.35,192800.0
2009-05-15 15:00:00,5.35,5.39,5.34,5.38,187600.0,5.35,5.39,5.34,5.38,187600.0
2009-05-15 15:30:00,5.39,5.43,5.37,5.39,800400.0,5.39,5.43,5.37,5.39,800400.0
2009-05-18 09:30:00,5.39,5.42,5.35,5.41,272700.0,5.39,5.42,5.35,5.41,272700.0
2009-05-18 10:00:00,5.41,5.48,5.4,5.45,356700.0,5.41,5.48,5.4,5.45,356700.0
2009-05-18 10:30:00,5.45,5.48,5.43,5.45,270700.0,5.45,5.48,5.43,5.45,270700.0
2009-05-18 11:00:00,5.45,5.48,5.45,5.47,160900.0,5.45,5.48,5.45,5.47,160900.0
2009-05-18 11:30:00,5.47,5.52,5.46,5.5,200600.0,5.47,5.52,5.46,5.5,200600.0
2009-05-18 12:00:00,5.5,5.53,5.5,5.52,93800.0,5.5,5.53,5.5,5.52,93800.0
2009-05-18 12:30:00,5.51,5.58,5.5,5.56,429700.0,5.51,5.58,5.5,5.56,429700.0
2009-05-18 13:00:00,5.56,5.59,5.55,5.55,121400.0,5.56,5.59,5.55,5.55,121400.0
2009-05-18 13:30:00,5.56,5.59,5.55,5.57,172400.0,5.56,5.59,5.55,5.57,172400.0
2009-05-18 14:00:00,5.57,5.61,5.55,5.6,234400.0,5.57,5.61,5.55,5.6,234400.0
2009-05-18 14:30:00,5.61,5.62,5.6,5.62,199900.0,5.61,5.62,5.6,5.62,199900.0
2009-05-18 15:00:00,5.62,5.66,5.61,5.64,280800.0,5.62,5.66,5.61,5.64,280800.0
2009-05-18 15:30:00,5.64,5.68,5.62,5.67,529900.0,5.64,5.68,5.62,5.67,529900.0
2009-05-19 09:30:00,5.64,5.71,5.64,5.64,161000.0,5.64,5.71,5.64,5.64,161000.0
2009-05-19 10:00:00,5.64,5.68,5.6,5.68,58800.0,5.64,5.68,5.6,5.68,58800.0
2009-05-19 10:30:00,5.68,5.75,5.68,5.73,235700.0,5.68,5.75,5.68,5.73,235700.0
2009-05-19 11:00:00,5.74,5.77,5.71,5.75,223400.0,5.74,5.77,5.71,5.75,223400.0
2009-05-19 11:30:00,5.75,5.84,5.74,5.8,477000.0,5.75,5.84,5.74,5.8,477000.0
2009-05-19 12:00:00,5.8,5.81,5.76,5.81,137400.0,5.8,5.81,5.76,5.81,137400.0
2009-05-19 12:30:00,5.8,5.81,5.77,5.78,116500.0,5.8,5.81,5.77,5.78,116500.0
2009-05-19 13:00:00,5.78,5.8,5.78,5.79,95200.0,5.78,5.8,5.78,5.79,95200.0
2009-05-19 13:30:00,5.8,5.83,5.79,5.82,141700.0,5.8,5.83,5.79,5.82,141700.0
2009-05-19 14:00:00,5.82,5.82,5.8,5.82,126200.0,5.82,5.82,5.8,5.82,126200.0
2009-05-19 14:30:00,5.81,5.84,5.8,5.84,146100.0,5.81,5.84,5.8,5.84,146100.0
2009-05-19 15:00:00,5.84,5.85,5.8,5.81,370400.0,5.84,5.85,5.8,5.81,370400.0
2009-05-19 15:30:00,5.81,5.82,5.75,5.75,393700.0,5.81,5.82,5.75,5.75,393700.0
2009-05-20 09:30:00,5.8,5.85,5.76,5.79,775600.0,5.8,5.85,5.76,5.79,775600.0
2009-05-20 10:00:00,5.8,5.92,5.79,5.89,662900.0,5.8,5.92,5.79,5.89,662900.0
2009-05-20 10:30:00,5.89,5.92,5.87,5.9,88300.0,5.89,5.92,5.87,5.9,88300.0
2009-05-20 11:00:00,5.89,5.92,5.84,5.88,493300.0,5.89,5.92,5.84,5.88,493300.0
2009-05-20 11:30:00,5.89,5.94,5.88,5.91,333900.0,5.89,5.94,5.88,5.91,333900.0
2009-05-20 12:00:00,5.91,5.96,5.85,5.88,443400.0,5.91,5.96,5.85,5.88,443400.0
2009-05-20 12:30:00,5.89,5.89,5.81,5.81,228800.0,5.89,5.89,5.81,5.81,228800.0
2009-05-20 13:00:00,5.81,5.83,5.75,5.77,317700.0,5.81,5.83,5.75,5.77,317700.0
2009-05-20 13:30:00,5.78,5.81,5.77,5.79,112900.0,5.78,5.81,5.77,5.79,112900.0
2009-05-20 14:00:00,5.8,5.84,5.75,5.81,115700.0,5.8,5.84,5.75,5.81,115700.0
2009-05-20 14:30:00,5.81,5.87,5.77,5.82,300400.0,5.81,5.87,5.77,5.82,300400.0
2009-05-20 15:00:00,5.82,5.86,5.8,5.82,364800.0,5.82,5.86,5.8,5.82,364800.0
2009-05-20 15:30:00,5.81,5.82,5.73,5.75,287100.0,5.81,5.82,5.73,5.75,287100.0
2009-05-21 09:30:00,5.6,5.76,5.51,5.69,370100.0,5.6,5.76,5.51,5.69,370100.0
2009-05-21 10:00:00,5.69,5.75,5.67,5.67,361700.0,5.69,5.75,5.67,5.67,361700.0
2009-05-21 10:30:00,5.68,5.72,5.57,5.57,211400.0,5.68,5.72,5.57,5.57,211400.0
2009-05-21 11:00:00,5.57,5.58,5.51,5.51,97400.0,5.57,5.58,5.51,5.51,97400.0
2009-05-21 11:30:00,5.51,5.57,5.47,5.56,188800.0,5.51,5.57,5.47,5.56,188800.0
2009-05-21 12:00:00,5.57,5.62,5.55,5.56,132000.0,5.57,5.62,5.55,5.56,132000.0
2009-05-21 12:30:00,5.56,5.58,5.53,5.56,83800.0,5.56,5.58,5.53,5.56,83800.0
2009-05-21 13:00:00,5.56,5.6,5.56,5.57,150500.0,5.56,5.6,5.56,5.57,150500.0
2009-05-21 13:30:00,5.57,5.63,5.57,5.59,129900.0,5.57,5.63,5.57,5.59,129900.0
2009-05-21 14:00:00,5.58,5.6,5.5,5.51,179500.0,5.58,5.6,5.5,5.51,179500.0
2009-05-21 14:30:00,5.51,5.51,5.48,5.51,97700.0,5.51,5.51,5.48,5.51,97700.0
2009-05-21 15:00:00,5.51,5.51,5.48,5.5,151700.0,5.51,5.51,5.48,5.5,151700.0
2009-05-21 15:30:00,5.51,5.56,5.49,5.55,459300.0,5.51,5.56,5.49,5.55,459300.0
2009-05-22 09:30:00,5.56,5.58,5.46,5.51,186300.0,5.56,5.58,5.46,5.51,186300.0
2009-05-22 10:00:00,5.51,5.59,5.49,5.57,126200.0,5.51,5.59,5.49,5.57,126200.0
2009-05-22 10:30:00,5.57,5.57,5.53,5.57,59200.0,5.57,5.57,5.53,5.57,59200.0
2009-05-22 11:00:00,5.56,5.65,5.55,5.63,91000.0,5.56,5.65,5.55,5.63,91000.0
2009-05-22 11:30:00,5.64,5.68,5.63,5.65,211900.0,5.64,5.68,5.63,5.65,211900.0
2009-05-22 12:00:00,5.65,5.71,5.64,5.66,132200.0,5.65,5.71,5.64,5.66,132200.0
2009-05-22 12:30:00,5.67,5.7,5.66,5.69,79500.0,5.67,5.7,5.66,5.69,79500.0
2009-05-22 13:00:00,5.7,5.7,5.67,5.68,57600.0,5.7,5.7,5.67,5.68,57600.0
2009-05-22 13:30:00,5.67,5.68,5.63,5.65,68900.0,5.67,5.68,5.63,5.65,68900.0
2009-05-22 14:00:00,5.65,5.67,5.65,5.67,61400.0,5.65,5.67,5.65,5.67,61400.0
2009-05-22 14:30:00,5.67,5.67,5.62,5.65,172500.0,5.67,5.67,5.62,5.65,172500.0
2009-05-22 15:00:00,5.65,5.67,5.61,5.66,242800.0,5.65,5.67,5.61,5.66,242800.0
2009-05-22 15:30:00,5.66,5.68,5.61,5.62,308800.0,5.66,5.68,5.61,5.62,308800.0
2009-05-26 09:30:00,5.56,5.65,5.46,5.59,188600.0,5.56,5.65,5.46,5.59,188600.0
2009-05-26 10:00:00,5.59,5.77,5.59,5.74,291200.0,5.59,5.77,5.59,5.74,291200.0
2009-05-26 10:30:00,5.74,5.82,5.69,5.78,157000.0,5.74,5.82,5.69,5.78,157000.0
2009-05-26 11:00:00,5.78,5.8,5.74,5.74,161000.0,5.78,5.8,5.74,5.74,161000.0
2009-05-26 11:30:00,5.73,5.76,5.72,5.75,97100.0,5.73,5.76,5.72,5.75,97100.0
2009-05-26 12:00:00,5.75,5.8,5.74,5.79,121400.0,5.75,5.8,5.74,5.79,121400.0
2009-05-26 12:30:00,5.79,5.79,5.73,5.75,303900.0,5.79,5.79,5.73,5.75,303900.0
2009-05-26 13:00:00,5.75,5.76,5.74,5.76,94100.0,5.75,5.76,5.74,5.76,94100.0
2009-05-26 13:30:00,5.75,5.79,5.73,5.78,108200.0,5.75,5.79,5.73,5.78,108200.0
2009-05-26 14:00:00,5.78,5.8,5.75,5.75,268200.0,5.78,5.8,5.75,5.75,268200.0
2009-05-26 14:30:00,5.75,5.77,5.72,5.72,108400.0,5.75,5.77,5.72,5.72,108400.0
2009-05-26 15:00:00,5.72,5.81,5.72,5.75,301600.0,5.72,5.81,5.72,5.75,301600.0
2009-05-26 15:30:00,5.74,5.78,5.74,5.77,253000.0,5.74,5.78,5.74,5.77,253000.0
2009-05-27 09:30:00,5.72,5.81,5.71,5.81,106500.0,5.72,5.81,5.71,5.81,106500.0
2009-05-27 10:00:00,5.81,5.85,5.8,5.83,158800.0,5.81,5.85,5.8,5.83,158800.0
2009-05-27 10:30:00,5.83,5.9,5.83,5.89,263500.0,5.83,5.9,5.83,5.89,263500.0
2009-05-27 11:00:00,5.88,5.89,5.85,5.88,205400.0,5.88,5.89,5.85,5.88,205400.0
2009-05-27 11:30:00,5.87,5.93,5.85,5.93,212100.0,5.87,5.93,5.85,5.93,212100.0
2009-05-27 12:00:00,5.93,5.94,5.89,5.93,144000.0,5.93,5.94,5.89,5.93,144000.0
2009-05-27 12:30:00,5.93,5.94,5.89,5.9,135400.0,5.93,5.94,5.89,5.9,135400.0
2009-05-27 13:00:00,5.91,5.99,5.9,5.97,241200.0,5.91,5.99,5.9,5.97,241200.0
2009-05-27 13:30:00,5.97,5.99,5.87,5.87,326600.0,5.97,5.99,5.87,5.87,326600.0
2009-05-27 14:00:00,5.87,5.88,5.79,5.81,171600.0,5.87,5.88,5.79,5.81,171600.0
2009-05-27 14:30:00,5.82,5.88,5.8,5.86,105100.0,5.82,5.88,5.8,5.86,105100.0
2009-05-27 15:00:00,5.86,5.9,5.79,5.8,164200.0,5.86,5.9,5.79,5.8,164200.0
2009-05-27 15:30:00,5.81,5.81,5.77,5.78,325600.0,5.81,5.81,5.77,5.78,325600.0
2009-05-28 09:30:00,5.83,5.95,5.78,5.93,251100.0,5.83,5.95,5.78,5.93,251100.0
2009-05-28 10:00:00,5.92,5.93,5.76,5.78,296800.0,5.92,5.93,5.76,5.78,296800.0
2009-05-28 10:30:00,5.78,5.83,5.75,5.82,426000.0,5.78,5.83,5.75,5.82,426000.0
2009-05-28 11:00:00,5.82,5.89,5.81,5.88,136600.0,5.82,5.89,5.81,5.88,136600.0
2009-05-28 11:30:00,5.88,5.94,5.87,5.94,94800.0,5.88,5.94,5.87,5.94,94800.0
2009-05-28 12:00:00,5.94,5.98,5.94,5.97,436300.0,5.94,5.98,5.94,5.97,436300.0
2009-05-28 12:30:00,5.98,5.98,5.96,5.97,121400.0,5.98,5.98,5.96,5.97,121400.0
2009-05-28 13:00:00,5.97,6.0,5.96,5.97,340300.0,5.97,6.0,5.96,5.97,340300.0
2009-05-28 13:30:00,5.97,5.99,5.94,5.99,179300.0,5.97,5.99,5.94,5.99,179300.0
2009-05-28 14:00:00,5.98,6.0,5.98,5.98,163200.0,5.98,6.0,5.98,5.98,163200.0
2009-05-28 14:30:00,5.98,6.0,5.96,6.0,236300.0,5.98,6.0,5.96,6.0,236300.0
2009-05-28 15:00:00,6.0,6.0,5.94,5.99,293400.0,6.0,6.0,5.94,5.99,293400.0
2009-05-28 15:30:00,5.99,6.0,5.95,5.99,689400.0,5.99,6.0,5.95,5.99,689400.0
2009-05-29 09:30:00,5.96,6.0,5.86,5.92,258200.0,5.96,6.0,5.86,5.92,258200.0
2009-05-29 10:00:00,5.92,5.97,5.89,5.96,183700.0,5.92,5.97,5.89,5.96,183700.0
2009-05-29 10:30:00,5.96,5.96,5.88,5.9,329100.0,5.96,5.96,5.88,5.9,329100.0
2009-05-29 11:00:00,5.89,5.89,5.82,5.82,110900.0,5.89,5.89,5.82,5.82,110900.0
2009-05-29 11:30:00,5.82,5.83,5.76,5.77,178700.0,5.82,5.83,5.76,5.77,178700.0
2009-05-29 12:00:00,5.77,5.78,5.74,5.77,334500.0,5.77,5.78,5.74,5.77,334500.0
2009-05-29 12:30:00,5.78,5.79,5.75,5.78,140400.0,5.78,5.79,5.75,5.78,140400.0
2009-05-29 13:00:00,5.78,5.82,5.76,5.79,253000.0,5.78,5.82,5.76,5.79,253000.0
2009-05-29 13:30:00,5.79,5.82,5.74,5.75,461100.0,5.79,5.82,5.74,5.75,461100.0
2009-05-29 14:00:00,5.75,5.75,5.67,5.7,458300.0,5.75,5.75,5.67,5.7,458300.0
2009-05-29 14:30:00,5.7,5.71,5.59,5.64,657000.0,5.7,5.71,5.59,5.64,657000.0
2009-05-29 15:00:00,5.64,5.66,5.57,5.58,677000.0,5.64,5.66,5.57,5.58,677000.0
2009-05-29 15:30:00,5.59,5.66,5.55,5.64,1830600.0,5.59,5.66,5.55,5.64,1830600.0
2009-06-01 09:30:00,5.74,5.82,5.69,5.75,352700.0,5.74,5.82,5.69,5.75,352700.0
2009-06-01 10:00:00,5.75,5.83,5.75,5.8,461100.0,5.75,5.83,5.75,5.8,461100.0
2009-06-01 10:30:00,5.79,5.8,5.66,5.71,641700.0,5.79,5.8,5.66,5.71,641700.0
2009-06-01 11:00:00,5.71,5.75,5.67,5.69,455900.0,5.71,5.75,5.67,5.69,455900.0
2009-06-01 11:30:00,5.69,5.7,5.63,5.68,432500.0,5.69,5.7,5.63,5.68,432500.0
2009-06-01 12:00:00,5.68,5.7,5.62,5.68,457800.0,5.68,5.7,5.62,5.68,457800.0
2009-06-01 12:30:00,5.69,5.76,5.68,5.69,354000.0,5.69,5.76,5.68,5.69,354000.0
2009-06-01 13:00:00,5.68,5.7,5.63,5.7,467700.0,5.68,5.7,5.63,5.7,467700.0
2009-06-01 13:30:00,5.69,5.72,5.69,5.71,247500.0,5.69,5.72,5.69,5.71,247500.0
2009-06-01 14:00:00,5.71,5.73,5.7,5.71,416300.0,5.71,5.73,5.7,5.71,416300.0
2009-06-01 14:30:00,5.7,5.75,5.7,5.74,279300.0,5.7,5.75,5.7,5.74,279300.0
2009-06-01 15:00:00,5.74,5.75,5.7,5.71,274500.0,5.74,5.75,5.7,5.71,274500.0
2009-06-01 15:30:00,5.71,5.72,5.69,5.7,810600.0,5.71,5.72,5.69,5.7,810600.0
2009-06-02 09:30:00,5.81,5.85,5.63,5.73,657800.0,5.81,5.85,5.63,5.73,657800.0
2009-06-02 10:00:00,5.73,5.74,5.66,5.71,453900.0,5.73,5.74,5.66,5.71,453900.0
2009-06-02 10:30:00,5.71,5.73,5.68,5.69,260000.0,5.71,5.73,5.68,5.69,260000.0
2009-06-02 11:00:00,5.69,5.71,5.67,5.7,149600.0,5.69,5.71,5.67,5.7,149600.0
2009-06-02 11:30:00,5.7,5.72,5.69,5.71,345100.0,5.7,5.72,5.69,5.71,345100.0
2009-06-02 12:00:00,5.71,5.71,5.67,5.7,353700.0,5.71,5.71,5.67,5.7,353700.0
2009-06-02 12:30:00,5.7,5.71,5.69,5.71,382700.0,5.7,5.71,5.69,5.71,382700.0
2009-06-02 13:00:00,5.71,5.72,5.69,5.71,350800.0,5.71,5.72,5.69,5.71,350800.0
2009-06-02 13:30:00,5.71,5.71,5.69,5.7,352100.0,5.71,5.71,5.69,5.7,352100.0
2009-06-02 14:00:00,5.7,5.73,5.69,5.73,240700.0,5.7,5.73,5.69,5.73,240700.0
2009-06-02 14:30:00,5.73,5.79,5.71,5.78,291400.0,5.73,5.79,5.71,5.78,291400.0
2009-06-02 15:00:00,5.78,5.84,5.78,5.82,323200.0,5.78,5.84,5.78,5.82,323200.0
2009-06-02 15:30:00,5.81,5.84,5.8,5.81,318500.0,5.81,5.84,5.8,5.81,318500.0
2009-06-03 09:30:00,5.79,5.82,5.75,5.78,327900.0,5.79,5.82,5.75,5.78,327900.0
2009-06-03 10:00:00,5.77,5.79,5.73,5.78,294000.0,5.77,5.79,5.73,5.78,294000.0
2009-06-03 10:30:00,5.77,5.78,5.75,5.78,164700.0,5.77,5.78,5.75,5.78,164700.0
2009-06-03 11:00:00,5.77,5.78,5.74,5.76,155200.0,5.77,5.78,5.74,5.76,155200.0
2009-06-03 11:30:00,5.76,5.79,5.75,5.76,116000.0,5.76,5.79,5.75,5.76,116000.0
2009-06-03 12:00:00,5.75,5.77,5.72,5.76,368100.0,5.75,5.77,5.72,5.76,368100.0
2009-06-03 12:30:00,5.77,5.77,5.74,5.74,96400.0,5.77,5.77,5.74,5.74,96400.0
2009-06-03 13:00:00,5.74,5.74,5.67,5.68,336700.0,5.74,5.74,5.67,5.68,336700.0
2009-06-03 13:30:00,5.69,5.71,5.67,5.69,98700.0,5.69,5.71,5.67,5.69,98700.0
2009-06-03 14:00:00,5.69,5.71,5.68,5.71,135100.0,5.69,5.71,5.68,5.71,135100.0
2009-06-03 14:30:00,5.7,5.76,5.7,5.74,129700.0,5.7,5.76,5.7,5.74,129700.0
2009-06-03 15:00:00,5.74,5.76,5.74,5.76,224300.0,5.74,5.76,5.74,5.76,224300.0
2009-06-03 15:30:00,5.76,5.82,5.75,5.79,635000.0,5.76,5.82,5.75,5.79,635000.0
2009-06-04 09:30:00,5.9,5.98,5.87,5.91,437400.0,5.9,5.98,5.87,5.91,437400.0
2009-06-04 10:00:00,5.91,5.93,5.85,5.91,167000.0,5.91,5.93,5.85,5.91,167000.0
2009-06-04 10:30:00,5.92,5.98,5.9,5.97,294800.0,5.92,5.98,5.9,5.97,294800.0
2009-06-04 11:00:00,5.96,6.01,5.93,6.0,519900.0,5.96,6.01,5.93,6.0,519900.0
2009-06-04 11:30:00,6.0,6.05,5.96,5.99,514900.0,6.0,6.05,5.96,5.99,514900.0
2009-06-04 12:00:00,5.98,6.02,5.98,6.01,277600.0,5.98,6.02,5.98,6.01,277600.0
2009-06-04 12:30:00,6.01,6.04,6.0,6.02,328600.0,6.01,6.04,6.0,6.02,328600.0
2009-06-04 13:00:00,6.03,6.04,6.01,6.02,157300.0,6.03,6.04,6.01,6.02,157300.0
2009-06-04 13:30:00,6.02,6.03,5.99,6.0,179500.0,6.02,6.03,5.99,6.0,179500.0
2009-06-04 14:00:00,6.0,6.02,5.98,6.01,118800.0,6.0,6.02,5.98,6.01,118800.0
2009-06-04 14:30:00,6.01,6.03,5.99,6.0,202800.0,6.01,6.03,5.99,6.0,202800.0
2009-06-04 15:00:00,6.0,6.0,5.96,6.0,155600.0,6.0,6.0,5.96,6.0,155600.0
2009-06-04 15:30:00,6.0,6.02,5.98,6.02,437300.0,6.0,6.02,5.98,6.02,437300.0
2009-06-05 09:30:00,6.1,6.13,5.96,6.03,237700.0,6.1,6.13,5.96,6.03,237700.0
2009-06-05 10:00:00,6.02,6.02,5.91,5.93,168700.0,6.02,6.02,5.91,5.93,168700.0
2009-06-05 10:30:00,5.93,5.98,5.92,5.96,99300.0,5.93,5.98,5.92,5.96,99300.0
2009-06-05 11:00:00,5.96,5.98,5.95,5.96,108100.0,5.96,5.98,5.95,5.96,108100.0
2009-06-05 11:30:00,5.96,5.97,5.93,5.97,85700.0,5.96,5.97,5.93,5.97,85700.0
2009-06-05 12:00:00,5.96,6.03,5.95,6.02,88500.0,5.96,6.03,5.95,6.02,88500.0
2009-06-05 12:30:00,6.02,6.02,5.99,6.0,143700.0,6.02,6.02,5.99,6.0,143700.0
2009-06-05 13:00:00,6.0,6.01,5.98,5.99,57100.0,6.0,6.01,5.98,5.99,57100.0
2009-06-05 13:30:00,5.98,5.99,5.96,5.97,74900.0,5.98,5.99,5.96,5.97,74900.0
2009-06-05 14:00:00,5.96,5.97,5.92,5.94,120700.0,5.96,5.97,5.92,5.94,120700.0
2009-06-05 14:30:00,5.94,5.97,5.93,5.96,151800.0,5.94,5.97,5.93,5.96,151800.0
2009-06-05 15:00:00,5.95,5.97,5.94,5.94,149300.0,5.95,5.97,5.94,5.94,149300.0
2009-06-05 15:30:00,5.94,5.99,5.94,5.97,238800.0,5.94,5.99,5.94,5.97,238800.0
2009-06-08 09:30:00,5.94,5.96,5.78,5.82,138700.0,5.94,5.96,5.78,5.82,138700.0
2009-06-08 10:00:00,5.81,5.81,5.76,5.78,83500.0,5.81,5.81,5.76,5.78,83500.0
2009-06-08 10:30:00,5.77,5.89,5.77,5.85,234100.0,5.77,5.89,5.77,5.85,234100.0
2009-06-08 11:00:00,5.84,5.86,5.79,5.81,91200.0,5.84,5.86,5.79,5.81,91200.0
2009-06-08 11:30:00,5.81,5.81,5.7,5.71,394400.0,5.81,5.81,5.7,5.71,394400.0
2009-06-08 12:00:00,5.7,5.73,5.66,5.7,417000.0,5.7,5.73,5.66,5.7,417000.0
2009-06-08 12:30:00,5.7,5.78,5.7,5.74,229800.0,5.7,5.78,5.7,5.74,229800.0
2009-06-08 13:00:00,5.73,5.76,5.71,5.74,236100.0,5.73,5.76,5.71,5.74,236100.0
2009-06-08 13:30:00,5.74,5.74,5.72,5.72,128200.0,5.74,5.74,5.72,5.72,128200.0
2009-06-08 14:00:00,5.72,5.73,5.68,5.68,227200.0,5.72,5.73,5.68,5.68,227200.0
2009-06-08 14:30:00,5.69,5.8,5.69,5.74,253300.0,5.69,5.8,5.69,5.74,253300.0
2009-06-08 15:00:00,5.74,5.82,5.72,5.81,166000.0,5.74,5.82,5.72,5.81,166000.0
2009-06-08 15:30:00,5.81,5.86,5.8,5.81,251600.0,5.81,5.86,5.8,5.81,251600.0
2009-06-09 09:30:00,5.89,5.93,5.85,5.86,215300.0,5.89,5.93,5.85,5.86,215300.0
2009-06-09 10:00:00,5.86,5.89,5.83,5.83,95300.0,5.86,5.89,5.83,5.83,95300.0
2009-06-09 10:30:00,5.83,5.87,5.81,5.83,71900.0,5.83,5.87,5.81,5.83,71900.0
2009-06-09 11:00:00,5.82,5.87,5.82,5.87,49200.0,5.82,5.87,5.82,5.87,49200.0
2009-06-09 11:30:00,5.86,5.86,5.82,5.84,54300.0,5.86,5.86,5.82,5.84,54300.0
2009-06-09 12:00:00,5.83,5.87,5.83,5.87,43800.0,5.83,5.87,5.83,5.87,43800.0
2009-06-09 12:30:00,5.87,5.89,5.86,5.89,66500.0,5.87,5.89,5.86,5.89,66500.0
2009-06-09 13:00:00,5.89,5.94,5.88,5.93,99700.0,5.89,5.94,5.88,5.93,99700.0
2009-06-09 13:30:00,5.92,5.95,5.91,5.93,82700.0,5.92,5.95,5.91,5.93,82700.0
2009-06-09 14:00:00,5.93,5.93,5.89,5.9,59600.0,5.93,5.93,5.89,5.9,59600.0
2009-06-09 14:30:00,5.9,5.93,5.89,5.89,62200.0,5.9,5.93,5.89,5.89,62200.0
2009-06-09 15:00:00,5.9,5.91,5.86,5.91,128100.0,5.9,5.91,5.86,5.91,128100.0
2009-06-09 15:30:00,5.91,5.93,5.89,5.92,237800.0,5.91,5.93,5.89,5.92,237800.0
2009-06-10 09:30:00,5.97,6.0,5.86,5.89,137000.0,5.97,6.0,5.86,5.89,137000.0
2009-06-10 10:00:00,5.88,5.91,5.82,5.89,130900.0,5.88,5.91,5.82,5.89,130900.0
2009-06-10 10:30:00,5.9,5.9,5.85,5.87,85300.0,5.9,5.9,5.85,5.87,85300.0
2009-06-10 11:00:00,5.86,5.94,5.83,5.93,281400.0,5.86,5.94,5.83,5.93,281400.0
2009-06-10 11:30:00,5.91,5.95,5.9,5.93,128100.0,5.91,5.95,5.9,5.93,128100.0
2009-06-10 12:00:00,5.93,5.94,5.92,5.92,73200.0,5.93,5.94,5.92,5.92,73200.0
2009-06-10 12:30:00,5.93,5.93,5.92,5.93,40200.0,5.93,5.93,5.92,5.93,40200.0
2009-06-10 13:00:00,5.92,5.93,5.83,5.83,254200.0,5.92,5.93,5.83,5.83,254200.0
2009-06-10 13:30:00,5.83,5.89,5.83,5.83,189400.0,5.83,5.89,5.83,5.83,189400.0
2009-06-10 14:00:00,5.83,5.86,5.8,5.85,133900.0,5.83,5.86,5.8,5.85,133900.0
2009-06-10 14:30:00,5.86,5.92,5.85,5.9,113300.0,5.86,5.92,5.85,5.9,113300.0
2009-06-10 15:00:00,5.89,5.9,5.87,5.87,167700.0,5.89,5.9,5.87,5.87,167700.0
2009-06-10 15:30:00,5.88,5.94,5.86,5.93,362300.0,5.88,5.94,5.86,5.93,362300.0
2009-06-11 09:30:00,5.93,6.4,5.93,6.25,1343000.0,5.93,6.4,5.93,6.25,1343000.0
2009-06-11 10:00:00,6.25,6.26,6.2,6.21,273500.0,6.25,6.26,6.2,6.21,273500.0
2009-06-11 10:30:00,6.21,6.26,6.15,6.21,453000.0,6.21,6.26,6.15,6.21,453000.0
2009-06-11 11:00:00,6.22,6.26,6.17,6.24,276900.0,6.22,6.26,6.17,6.24,276900.0
2009-06-11 11:30:00,6.24,6.32,6.22,6.25,258800.0,6.24,6.32,6.22,6.25,258800.0
2009-06-11 12:00:00,6.25,6.28,6.18,6.2,306500.0,6.25,6.28,6.18,6.2,306500.0
2009-06-11 12:30:00,6.19,6.25,6.18,6.25,490100.0,6.19,6.25,6.18,6.25,490100.0
2009-06-11 13:00:00,6.25,6.32,6.24,6.31,280400.0,6.25,6.32,6.24,6.31,280400.0
2009-06-11 13:30:00,6.32,6.34,6.27,6.29,431200.0,6.32,6.34,6.27,6.29,431200.0
2009-06-11 14:00:00,6.29,6.32,6.28,6.31,435900.0,6.29,6.32,6.28,6.31,435900.0
2009-06-11 14:30:00,6.31,6.34,6.28,6.32,454300.0,6.31,6.34,6.28,6.32,454300.0
2009-06-11 15:00:00,6.32,6.39,6.3,6.37,493500.0,6.32,6.39,6.3,6.37,493500.0
2009-06-11 15:30:00,6.37,6.39,6.34,6.35,669400.0,6.37,6.39,6.34,6.35,669400.0
2009-06-12 09:30:00,6.28,6.38,6.19,6.23,294200.0,6.28,6.38,6.19,6.23,294200.0
2009-06-12 10:00:00,6.24,6.24,6.15,6.2,201700.0,6.24,6.24,6.15,6.2,201700.0
2009-06-12 10:30:00,6.2,6.23,6.17,6.17,111200.0,6.2,6.23,6.17,6.17,111200.0
2009-06-12 11:00:00,6.17,6.18,6.15,6.16,83000.0,6.17,6.18,6.15,6.16,83000.0
2009-06-12 11:30:00,6.16,6.16,6.14,6.14,55900.0,6.16,6.16,6.14,6.14,55900.0
2009-06-12 12:00:00,6.14,6.15,6.13,6.13,56600.0,6.14,6.15,6.13,6.13,56600.0
2009-06-12 12:30:00,6.13,6.14,6.13,6.13,39100.0,6.13,6.14,6.13,6.13,39100.0
2009-06-12 13:00:00,6.14,6.16,6.13,6.15,77600.0,6.14,6.16,6.13,6.15,77600.0
2009-06-12 13:30:00,6.15,6.18,6.15,6.17,83400.0,6.15,6.18,6.15,6.17,83400.0
2009-06-12 14:00:00,6.17,6.18,6.17,6.17,70400.0,6.17,6.18,6.17,6.17,70400.0
2009-06-12 14:30:00,6.17,6.28,6.17,6.27,205300.0,6.17,6.28,6.17,6.27,205300.0
2009-06-12 15:00:00,6.28,6.35,6.27,6.29,449600.0,6.28,6.35,6.27,6.29,449600.0
2009-06-12 15:30:00,6.29,6.31,6.25,6.3,317600.0,6.29,6.31,6.25,6.3,317600.0
2009-06-15 09:30:00,6.18,6.27,6.02,6.05,688200.0,6.18,6.27,6.02,6.05,688200.0
2009-06-15 10:00:00,6.06,6.07,6.0,6.0,379500.0,6.06,6.07,6.0,6.0,379500.0
2009-06-15 10:30:00,6.01,6.03,5.9,6.02,305600.0,6.01,6.03,5.9,6.02,305600.0
2009-06-15 11:00:00,6.02,6.02,5.91,5.93,247200.0,6.02,6.02,5.91,5.93,247200.0
2009-06-15 11:30:00,5.93,5.96,5.91,5.96,170100.0,5.93,5.96,5.91,5.96,170100.0
2009-06-15 12:00:00,5.96,5.98,5.95,5.98,79500.0,5.96,5.98,5.95,5.98,79500.0
2009-06-15 12:30:00,5.98,5.99,5.97,5.98,55700.0,5.98,5.99,5.97,5.98,55700.0
2009-06-15 13:00:00,5.97,5.99,5.94,5.94,256800.0,5.97,5.99,5.94,5.94,256800.0
2009-06-15 13:30:00,5.95,5.97,5.92,5.94,156500.0,5.95,5.97,5.92,5.94,156500.0
2009-06-15 14:00:00,5.94,5.98,5.93,5.98,70100.0,5.94,5.98,5.93,5.98,70100.0
2009-06-15 14:30:00,5.98,5.99,5.94,5.98,163400.0,5.98,5.99,5.94,5.98,163400.0
2009-06-15 15:00:00,5.98,6.04,5.97,6.0,196300.0,5.98,6.04,5.97,6.0,196300.0
2009-06-15 15:30:00,6.0,6.04,5.99,6.03,446700.0,6.0,6.04,5.99,6.03,446700.0
2009-06-16 09:30:00,6.07,6.24,6.06,6.21,329300.0,6.07,6.24,6.06,6.21,329300.0
2009-06-16 10:00:00,6.21,6.22,6.19,6.22,228400.0,6.21,6.22,6.19,6.22,228400.0
2009-06-16 10:30:00,6.22,6.24,6.18,6.22,165900.0,6.22,6.24,6.18,6.22,165900.0
2009-06-16 11:00:00,6.22,6.24,6.16,6.16,201000.0,6.22,6.24,6.16,6.16,201000.0
2009-06-16 11:30:00,6.17,6.2,6.16,6.16,91300.0,6.17,6.2,6.16,6.16,91300.0
2009-06-16 12:00:00,6.17,6.19,6.16,6.16,93600.0,6.17,6.19,6.16,6.16,93600.0
2009-06-16 12:30:00,6.16,6.17,6.03,6.03,291900.0,6.16,6.17,6.03,6.03,291900.0
2009-06-16 13:00:00,6.04,6.04,5.95,5.97,242300.0,6.04,6.04,5.95,5.97,242300.0
2009-06-16 13:30:00,5.97,6.01,5.96,5.99,192100.0,5.97,6.01,5.96,5.99,192100.0
2009-06-16 14:00:00,5.99,6.01,5.98,5.99,157800.0,5.99,6.01,5.98,5.99,157800.0
2009-06-16 14:30:00,5.99,6.03,5.98,6.02,222700.0,5.99,6.03,5.98,6.02,222700.0
2009-06-16 15:00:00,6.01,6.03,5.98,5.99,227900.0,6.01,6.03,5.98,5.99,227900.0
2009-06-16 15:30:00,6.0,6.02,5.96,5.96,320000.0,6.0,6.02,5.96,5.96,320000.0
2009-06-17 09:30:00,5.98,6.01,5.96,6.01,166500.0,5.98,6.01,5.96,6.01,166500.0
2009-06-17 10:00:00,6.0,6.07,5.97,6.01,173600.0,6.0,6.07,5.97,6.01,173600.0
2009-06-17 10:30:00,6.0,6.02,5.92,5.95,245200.0,6.0,6.02,5.92,5.95,245200.0
2009-06-17 11:00:00,5.96,6.0,5.95,5.99,68100.0,5.96,6.0,5.95,5.99,68100.0
2009-06-17 11:30:00,5.99,6.0,5.94,5.97,106500.0,5.99,6.0,5.94,5.97,106500.0
2009-06-17 12:00:00,5.98,6.0,5.95,5.97,183200.0,5.98,6.0,5.95,5.97,183200.0
2009-06-17 12:30:00,5.97,6.0,5.96,5.99,140200.0,5.97,6.0,5.96,5.99,140200.0
2009-06-17 13:00:00,5.98,6.02,5.98,6.02,165200.0,5.98,6.02,5.98,6.02,165200.0
2009-06-17 13:30:00,6.03,6.08,6.03,6.07,56300.0,6.03,6.08,6.03,6.07,56300.0
2009-06-17 14:00:00,6.06,6.07,6.04,6.07,219300.0,6.06,6.07,6.04,6.07,219300.0
2009-06-17 14:30:00,6.07,6.1,6.0,6.02,236800.0,6.07,6.1,6.0,6.02,236800.0
2009-06-17 15:00:00,6.02,6.05,6.0,6.0,352200.0,6.02,6.05,6.0,6.0,352200.0
2009-06-17 15:30:00,6.0,6.06,6.0,6.04,499800.0,6.0,6.06,6.0,6.04,499800.0
2009-06-18 09:30:00,6.03,6.08,5.95,6.03,111800.0,6.03,6.08,5.95,6.03,111800.0
2009-06-18 10:00:00,6.03,6.09,5.98,5.98,108600.0,6.03,6.09,5.98,5.98,108600.0
2009-06-18 10:30:00,5.98,6.02,5.96,5.99,177300.0,5.98,6.02,5.96,5.99,177300.0
2009-06-18 11:00:00,5.99,6.02,5.99,6.0,82800.0,5.99,6.02,5.99,6.0,82800.0
2009-06-18 11:30:00,6.0,6.01,5.99,6.01,78200.0,6.0,6.01,5.99,6.01,78200.0
2009-06-18 12:00:00,6.01,6.02,5.99,6.01,82400.0,6.01,6.02,5.99,6.01,82400.0
2009-06-18 12:30:00,6.0,6.01,5.99,6.01,109800.0,6.0,6.01,5.99,6.01,109800.0
2009-06-18 13:00:00,6.01,6.02,6.0,6.01,42000.0,6.01,6.02,6.0,6.01,42000.0
2009-06-18 13:30:00,6.01,6.04,6.01,6.02,70700.0,6.01,6.04,6.01,6.02,70700.0
2009-06-18 14:00:00,6.03,6.03,6.0,6.01,93400.0,6.03,6.03,6.0,6.01,93400.0
2009-06-18 14:30:00,6.01,6.06,6.01,6.05,153800.0,6.01,6.06,6.01,6.05,153800.0
2009-06-18 15:00:00,6.06,6.08,6.04,6.07,147700.0,6.06,6.08,6.04,6.07,147700.0
2009-06-18 15:30:00,6.07,6.07,6.04,6.06,221100.0,6.07,6.07,6.04,6.06,221100.0
2009-06-19 09:30:00,6.03,6.16,6.03,6.16,269500.0,6.03,6.16,6.03,6.16,269500.0
2009-06-19 10:00:00,6.16,6.16,6.07,6.07,209300.0,6.16,6.16,6.07,6.07,209300.0
2009-06-19 10:30:00,6.07,6.11,6.07,6.09,76200.0,6.07,6.11,6.07,6.09,76200.0
2009-06-19 11:00:00,6.09,6.11,6.08,6.1,82000.0,6.09,6.11,6.08,6.1,82000.0
2009-06-19 11:30:00,6.1,6.12,6.09,6.09,57400.0,6.1,6.12,6.09,6.09,57400.0
2009-06-19 12:00:00,6.1,6.1,6.02,6.04,181000.0,6.1,6.1,6.02,6.04,181000.0
2009-06-19 12:30:00,6.04,6.05,6.03,6.04,69200.0,6.04,6.05,6.03,6.04,69200.0
2009-06-19 13:00:00,6.04,6.06,6.04,6.04,64900.0,6.04,6.06,6.04,6.04,64900.0
2009-06-19 13:30:00,6.05,6.06,6.04,6.06,67300.0,6.05,6.06,6.04,6.06,67300.0
2009-06-19 14:00:00,6.06,6.06,6.02,6.02,73500.0,6.06,6.06,6.02,6.02,73500.0
2009-06-19 14:30:00,6.02,6.03,6.02,6.02,40700.0,6.02,6.03,6.02,6.02,40700.0
2009-06-19 15:00:00,6.03,6.06,6.02,6.05,79700.0,6.03,6.06,6.02,6.05,79700.0
2009-06-19 15:30:00,6.06,6.08,6.0,6.0,387800.0,6.06,6.08,6.0,6.0,387800.0
2009-06-22 09:30:00,5.96,6.01,5.81,5.84,192500.0,5.96,6.01,5.81,5.84,192500.0
2009-06-22 10:00:00,5.84,5.84,5.8,5.83,135000.0,5.84,5.84,5.8,5.83,135000.0
2009-06-22 10:30:00,5.83,5.86,5.8,5.83,225100.0,5.83,5.86,5.8,5.83,225100.0
2009-06-22 11:00:00,5.83,5.89,5.83,5.86,162900.0,5.83,5.89,5.83,5.86,162900.0
2009-06-22 11:30:00,5.86,5.87,5.79,5.79,157800.0,5.86,5.87,5.79,5.79,157800.0
2009-06-22 12:00:00,5.8,5.8,5.71,5.71,216000.0,5.8,5.8,5.71,5.71,216000.0
2009-06-22 12:30:00,5.72,5.73,5.7,5.7,109700.0,5.72,5.73,5.7,5.7,109700.0
2009-06-22 13:00:00,5.71,5.71,5.7,5.71,44800.0,5.71,5.71,5.7,5.71,44800.0
2009-06-22 13:30:00,5.7,5.78,5.69,5.78,207100.0,5.7,5.78,5.69,5.78,207100.0
2009-06-22 14:00:00,5.78,5.82,5.78,5.82,127100.0,5.78,5.82,5.78,5.82,127100.0
2009-06-22 14:30:00,5.82,5.84,5.71,5.71,235600.0,5.82,5.84,5.71,5.71,235600.0
2009-06-22 15:00:00,5.71,5.75,5.7,5.73,372500.0,5.71,5.75,5.7,5.73,372500.0
2009-06-22 15:30:00,5.72,5.73,5.65,5.66,789400.0,5.72,5.73,5.65,5.66,789400.0
2009-06-23 09:30:00,5.69,5.75,5.69,5.75,144300.0,5.69,5.75,5.69,5.75,144300.0
2009-06-23 10:00:00,5.74,5.8,5.73,5.79,199000.0,5.74,5.8,5.73,5.79,199000.0
2009-06-23 10:30:00,5.8,5.8,5.61,5.65,448000.0,5.8,5.8,5.61,5.65,448000.0
2009-06-23 11:00:00,5.64,5.71,5.63,5.69,181300.0,5.64,5.71,5.63,5.69,181300.0
2009-06-23 11:30:00,5.7,5.71,5.68,5.69,103800.0,5.7,5.71,5.68,5.69,103800.0
2009-06-23 12:00:00,5.7,5.71,5.67,5.67,97900.0,5.7,5.71,5.67,5.67,97900.0
2009-06-23 12:30:00,5.68,5.72,5.67,5.7,99800.0,5.68,5.72,5.67,5.7,99800.0
2009-06-23 13:00:00,5.69,5.75,5.69,5.72,80800.0,5.69,5.75,5.69,5.72,80800.0
2009-06-23 13:30:00,5.72,5.72,5.68,5.68,112400.0,5.72,5.72,5.68,5.68,112400.0
2009-06-23 14:00:00,5.68,5.73,5.67,5.73,67400.0,5.68,5.73,5.67,5.73,67400.0
2009-06-23 14:30:00,5.73,5.73,5.68,5.68,161900.0,5.73,5.73,5.68,5.68,161900.0
2009-06-23 15:00:00,5.68,5.71,5.67,5.7,128100.0,5.68,5.71,5.67,5.7,128100.0
2009-06-23 15:30:00,5.7,5.7,5.64,5.67,602800.0,5.7,5.7,5.64,5.67,602800.0
2009-06-24 09:30:00,5.63,5.83,5.63,5.83,171200.0,5.63,5.83,5.63,5.83,171200.0
2009-06-24 10:00:00,5.82,5.82,5.76,5.77,174000.0,5.82,5.82,5.76,5.77,174000.0
2009-06-24 10:30:00,5.77,5.9,5.77,5.9,295300.0,5.77,5.9,5.77,5.9,295300.0
2009-06-24 11:00:00,5.9,5.9,5.87,5.88,80100.0,5.9,5.9,5.87,5.88,80100.0
2009-06-24 11:30:00,5.88,5.9,5.86,5.89,48300.0,5.88,5.9,5.86,5.89,48300.0
2009-06-24 12:00:00,5.9,5.9,5.86,5.87,50100.0,5.9,5.9,5.86,5.87,50100.0
2009-06-24 12:30:00,5.87,5.87,5.82,5.83,86500.0,5.87,5.87,5.82,5.83,86500.0
2009-06-24 13:00:00,5.82,5.87,5.82,5.82,138000.0,5.82,5.87,5.82,5.82,138000.0
2009-06-24 13:30:00,5.82,5.83,5.78,5.79,105300.0,5.82,5.83,5.78,5.79,105300.0
2009-06-24 14:00:00,5.79,5.83,5.75,5.76,122000.0,5.79,5.83,5.75,5.76,122000.0
2009-06-24 14:30:00,5.76,5.8,5.73,5.8,179800.0,5.76,5.8,5.73,5.8,179800.0
2009-06-24 15:00:00,5.8,5.81,5.75,5.76,164200.0,5.8,5.81,5.75,5.76,164200.0
2009-06-24 15:30:00,5.76,5.79,5.71,5.77,310100.0,5.76,5.79,5.71,5.77,310100.0
2009-06-25 09:30:00,5.73,5.89,5.71,5.89,81000.0,5.73,5.89,5.71,5.89,81000.0
2009-06-25 10:00:00,5.89,5.91,5.88,5.9,88500.0,5.89,5.91,5.88,5.9,88500.0
2009-06-25 10:30:00,5.89,5.89,5.82,5.83,70700.0,5.89,5.89,5.82,5.83,70700.0
2009-06-25 11:00:00,5.83,5.89,5.82,5.89,54200.0,5.83,5.89,5.82,5.89,54200.0
2009-06-25 11:30:00,5.89,5.9,5.88,5.89,122300.0,5.89,5.9,5.88,5.89,122300.0
2009-06-25 12:00:00,5.89,5.91,5.88,5.91,73500.0,5.89,5.91,5.88,5.91,73500.0
2009-06-25 12:30:00,5.9,5.92,5.89,5.92,58400.0,5.9,5.92,5.89,5.92,58400.0
2009-06-25 13:00:00,5.92,5.95,5.91,5.93,50300.0,5.92,5.95,5.91,5.93,50300.0
2009-06-25 13:30:00,5.94,5.94,5.92,5.92,60600.0,5.94,5.94,5.92,5.92,60600.0
2009-06-25 14:00:00,5.93,5.93,5.88,5.89,84600.0,5.93,5.93,5.88,5.89,84600.0
2009-06-25 14:30:00,5.88,5.92,5.87,5.91,122700.0,5.88,5.92,5.87,5.91,122700.0
2009-06-25 15:00:00,5.92,5.93,5.89,5.93,100300.0,5.92,5.93,5.89,5.93,100300.0
2009-06-25 15:30:00,5.93,5.96,5.89,5.96,344600.0,5.93,5.96,5.89,5.96,344600.0
2009-06-26 09:30:00,5.91,5.97,5.82,5.9,78200.0,5.91,5.97,5.82,5.9,78200.0
2009-06-26 10:00:00,5.89,5.96,5.89,5.94,72900.0,5.89,5.96,5.89,5.94,72900.0
2009-06-26 10:30:00,5.94,5.95,5.91,5.92,75000.0,5.94,5.95,5.91,5.92,75000.0
2009-06-26 11:00:00,5.91,5.93,5.88,5.92,192100.0,5.91,5.93,5.88,5.92,192100.0
2009-06-26 11:30:00,5.92,5.93,5.91,5.93,146600.0,5.92,5.93,5.91,5.93,146600.0
2009-06-26 12:00:00,5.93,5.93,5.92,5.92,31700.0,5.93,5.93,5.92,5.92,31700.0
2009-06-26 12:30:00,5.93,5.94,5.92,5.94,91300.0,5.93,5.94,5.92,5.94,91300.0
2009-06-26 13:00:00,5.94,5.99,5.93,5.97,176400.0,5.94,5.99,5.93,5.97,176400.0
2009-06-26 13:30:00,5.97,6.0,5.95,5.99,111600.0,5.97,6.0,5.95,5.99,111600.0
2009-06-26 14:00:00,6.0,6.01,5.98,6.0,164500.0,6.0,6.01,5.98,6.0,164500.0
2009-06-26 14:30:00,5.99,6.01,5.98,6.01,116800.0,5.99,6.01,5.98,6.01,116800.0
2009-06-26 15:00:00,6.01,6.03,6.0,6.02,71500.0,6.01,6.03,6.0,6.02,71500.0
2009-06-26 15:30:00,6.03,6.05,5.97,6.0,677200.0,6.03,6.05,5.97,6.0,677200.0
2009-06-29 09:30:00,6.0,6.04,5.92,5.92,121000.0,6.0,6.04,5.92,5.92,121000.0
2009-06-29 10:00:00,5.92,6.03,5.86,6.02,359800.0,5.92,6.03,5.86,6.02,359800.0
2009-06-29 10:30:00,6.01,6.07,6.01,6.05,89100.0,6.01,6.07,6.01,6.05,89100.0
2009-06-29 11:00:00,6.06,6.08,6.03,6.06,114100.0,6.06,6.08,6.03,6.06,114100.0
2009-06-29 11:30:00,6.05,6.1,6.05,6.1,84400.0,6.05,6.1,6.05,6.1,84400.0
2009-06-29 12:00:00,6.1,6.13,6.07,6.08,413000.0,6.1,6.13,6.07,6.08,413000.0
2009-06-29 12:30:00,6.08,6.08,6.03,6.07,277300.0,6.08,6.08,6.03,6.07,277300.0
2009-06-29 13:00:00,6.07,6.08,6.05,6.05,116400.0,6.07,6.08,6.05,6.05,116400.0
2009-06-29 13:30:00,6.06,6.09,6.04,6.09,221700.0,6.06,6.09,6.04,6.09,221700.0
2009-06-29 14:00:00,6.08,6.11,6.03,6.09,281600.0,6.08,6.11,6.03,6.09,281600.0
2009-06-29 14:30:00,6.09,6.11,6.08,6.1,97600.0,6.09,6.11,6.08,6.1,97600.0
2009-06-29 15:00:00,6.11,6.12,6.06,6.12,215000.0,6.11,6.12,6.06,6.12,215000.0
2009-06-29 15:30:00,6.12,6.12,6.04,6.09,609600.0,6.12,6.12,6.04,6.09,609600.0
2009-06-30 09:30:00,6.1,6.15,6.06,6.1,170700.0,6.1,6.15,6.06,6.1,170700.0
2009-06-30 10:00:00,6.09,6.1,5.97,5.98,141700.0,6.09,6.1,5.97,5.98,141700.0
2009-06-30 10:30:00,5.97,6.0,5.94,6.0,105300.0,5.97,6.0,5.94,6.0,105300.0
2009-06-30 11:00:00,6.0,6.02,5.98,5.98,80900.0,6.0,6.02,5.98,5.98,80900.0
2009-06-30 11:30:00,5.97,6.0,5.93,5.94,166000.0,5.97,6.0,5.93,5.94,166000.0
2009-06-30 12:00:00,5.94,5.96,5.88,5.92,191100.0,5.94,5.96,5.88,5.92,191100.0
2009-06-30 12:30:00,5.92,5.93,5.88,5.91,151400.0,5.92,5.93,5.88,5.91,151400.0
2009-06-30 13:00:00,5.9,5.91,5.89,5.89,100900.0,5.9,5.91,5.89,5.89,100900.0
2009-06-30 13:30:00,5.89,5.9,5.87,5.87,131200.0,5.89,5.9,5.87,5.87,131200.0
2009-06-30 14:00:00,5.87,5.88,5.84,5.86,295900.0,5.87,5.88,5.84,5.86,295900.0
2009-06-30 14:30:00,5.86,5.86,5.81,5.83,272000.0,5.86,5.86,5.81,5.83,272000.0
2009-06-30 15:00:00,5.83,5.87,5.82,5.87,173700.0,5.83,5.87,5.82,5.87,173700.0
2009-06-30 15:30:00,5.86,5.91,5.86,5.9,473400.0,5.86,5.91,5.86,5.9,473400.0
2009-07-01 09:30:00,5.95,5.98,5.91,5.94,91700.0,5.95,5.98,5.91,5.94,91700.0
2009-07-01 10:00:00,5.95,5.98,5.89,5.98,129700.0,5.95,5.98,5.89,5.98,129700.0
2009-07-01 10:30:00,5.98,6.04,5.96,6.02,294200.0,5.98,6.04,5.96,6.02,294200.0
2009-07-01 11:00:00,6.02,6.03,5.92,5.93,158600.0,6.02,6.03,5.92,5.93,158600.0
2009-07-01 11:30:00,5.92,5.93,5.87,5.9,383900.0,5.92,5.93,5.87,5.9,383900.0
2009-07-01 12:00:00,5.9,5.9,5.82,5.88,327900.0,5.9,5.9,5.82,5.88,327900.0
2009-07-01 12:30:00,5.87,5.88,5.84,5.85,261900.0,5.87,5.88,5.84,5.85,261900.0
2009-07-01 13:00:00,5.85,5.86,5.81,5.84,537500.0,5.85,5.86,5.81,5.84,537500.0
2009-07-01 13:30:00,5.84,5.86,5.82,5.86,552900.0,5.84,5.86,5.82,5.86,552900.0
2009-07-01 14:00:00,5.86,5.93,5.86,5.9,480300.0,5.86,5.93,5.86,5.9,480300.0
2009-07-01 14:30:00,5.91,5.92,5.9,5.92,50700.0,5.91,5.92,5.9,5.92,50700.0
2009-07-01 15:00:00,5.92,5.96,5.92,5.95,220600.0,5.92,5.96,5.92,5.95,220600.0
2009-07-01 15:30:00,5.95,5.97,5.92,5.93,215200.0,5.95,5.97,5.92,5.93,215200.0
2009-07-02 09:30:00,5.85,5.85,5.68,5.76,195500.0,5.85,5.85,5.68,5.76,195500.0
2009-07-02 10:00:00,5.76,5.83,5.75,5.81,299600.0,5.76,5.83,5.75,5.81,299600.0
2009-07-02 10:30:00,5.81,5.81,5.76,5.78,277400.0,5.81,5.81,5.76,5.78,277400.0
2009-07-02 11:00:00,5.78,5.81,5.76,5.81,202000.0,5.78,5.81,5.76,5.81,202000.0
2009-07-02 11:30:00,5.81,5.88,5.81,5.86,247500.0,5.81,5.88,5.81,5.86,247500.0
2009-07-02 12:00:00,5.85,5.87,5.85,5.85,68700.0,5.85,5.87,5.85,5.85,68700.0
2009-07-02 12:30:00,5.85,5.86,5.81,5.83,102000.0,5.85,5.86,5.81,5.83,102000.0
2009-07-02 13:00:00,5.83,5.85,5.81,5.82,111900.0,5.83,5.85,5.81,5.82,111900.0
2009-07-02 13:30:00,5.82,5.82,5.77,5.8,143800.0,5.82,5.82,5.77,5.8,143800.0
2009-07-02 14:00:00,5.8,5.82,5.79,5.81,142900.0,5.8,5.82,5.79,5.81,142900.0
2009-07-02 14:30:00,5.8,5.81,5.79,5.79,94800.0,5.8,5.81,5.79,5.79,94800.0
2009-07-02 15:00:00,5.8,5.81,5.77,5.77,182700.0,5.8,5.81,5.77,5.77,182700.0
2009-07-02 15:30:00,5.78,5.81,5.75,5.78,387600.0,5.78,5.81,5.75,5.78,387600.0
2009-07-06 09:30:00,5.68,5.69,5.58,5.65,399800.0,5.68,5.69,5.58,5.65,399800.0
2009-07-06 10:00:00,5.66,5.66,5.61,5.64,287900.0,5.66,5.66,5.61,5.64,287900.0
2009-07-06 10:30:00,5.64,5.65,5.61,5.64,284600.0,5.64,5.65,5.61,5.64,284600.0
2009-07-06 11:00:00,5.64,5.69,5.63,5.68,250100.0,5.64,5.69,5.63,5.68,250100.0
2009-07-06 11:30:00,5.68,5.68,5.63,5.65,152000.0,5.68,5.68,5.63,5.65,152000.0
2009-07-06 12:00:00,5.65,5.66,5.64,5.66,152900.0,5.65,5.66,5.64,5.66,152900.0
2009-07-06 12:30:00,5.66,5.66,5.58,5.6,137500.0,5.66,5.66,5.58,5.6,137500.0
2009-07-06 13:00:00,5.6,5.6,5.59,5.59,215700.0,5.6,5.6,5.59,5.59,215700.0
2009-07-06 13:30:00,5.6,5.6,5.53,5.54,193800.0,5.6,5.6,5.53,5.54,193800.0
2009-07-06 14:00:00,5.54,5.61,5.53,5.61,159700.0,5.54,5.61,5.53,5.61,159700.0
2009-07-06 14:30:00,5.61,5.61,5.59,5.6,89200.0,5.61,5.61,5.59,5.6,89200.0
2009-07-06 15:00:00,5.59,5.64,5.59,5.62,146000.0,5.59,5.64,5.59,5.62,146000.0
2009-07-06 15:30:00,5.62,5.63,5.57,5.61,274900.0,5.62,5.63,5.57,5.61,274900.0
2009-07-07 09:30:00,5.6,5.6,5.47,5.55,344800.0,5.6,5.6,5.47,5.55,344800.0
2009-07-07 10:00:00,5.56,5.56,5.51,5.52,162400.0,5.56,5.56,5.51,5.52,162400.0
2009-07-07 10:30:00,5.51,5.52,5.47,5.48,249400.0,5.51,5.52,5.47,5.48,249400.0
2009-07-07 11:00:00,5.47,5.48,5.47,5.47,140000.0,5.47,5.48,5.47,5.47,140000.0
2009-07-07 11:30:00,5.47,5.49,5.42,5.47,310000.0,5.47,5.49,5.42,5.47,310000.0
2009-07-07 12:00:00,5.47,5.47,5.45,5.45,144100.0,5.47,5.47,5.45,5.45,144100.0
2009-07-07 12:30:00,5.46,5.47,5.44,5.45,252000.0,5.46,5.47,5.44,5.45,252000.0
2009-07-07 13:00:00,5.45,5.51,5.41,5.5,497000.0,5.45,5.51,5.41,5.5,497000.0
2009-07-07 13:30:00,5.51,5.51,5.49,5.5,74500.0,5.51,5.51,5.49,5.5,74500.0
2009-07-07 14:00:00,5.5,5.51,5.47,5.47,604400.0,5.5,5.51,5.47,5.47,604400.0
2009-07-07 14:30:00,5.47,5.5,5.44,5.48,215600.0,5.47,5.5,5.44,5.48,215600.0
2009-07-07 15:00:00,5.48,5.49,5.38,5.41,617700.0,5.48,5.49,5.38,5.41,617700.0
2009-07-07 15:30:00,5.42,5.44,5.33,5.35,1185500.0,5.42,5.44,5.33,5.35,1185500.0
2009-07-08 09:30:00,5.33,5.41,5.3,5.39,263700.0,5.33,5.41,5.3,5.39,263700.0
2009-07-08 10:00:00,5.38,5.42,5.34,5.36,693100.0,5.38,5.42,5.34,5.36,693100.0
2009-07-08 10:30:00,5.37,5.37,5.24,5.28,1017100.0,5.37,5.37,5.24,5.28,1017100.0
2009-07-08 11:00:00,5.28,5.29,5.19,5.23,332500.0,5.28,5.29,5.19,5.23,332500.0
2009-07-08 11:30:00,5.23,5.25,5.12,5.16,389300.0,5.23,5.25,5.12,5.16,389300.0
2009-07-08 12:00:00,5.16,5.21,5.12,5.12,224300.0,5.16,5.21,5.12,5.12,224300.0
2009-07-08 12:30:00,5.12,5.24,5.12,5.24,227300.0,5.12,5.24,5.12,5.24,227300.0
2009-07-08 13:00:00,5.24,5.26,5.22,5.25,177800.0,5.24,5.26,5.22,5.25,177800.0
2009-07-08 13:30:00,5.24,5.25,5.24,5.24,47600.0,5.24,5.25,5.24,5.24,47600.0
2009-07-08 14:00:00,5.24,5.24,5.16,5.19,171500.0,5.24,5.24,5.16,5.19,171500.0
2009-07-08 14:30:00,5.19,5.22,5.18,5.21,93700.0,5.19,5.22,5.18,5.21,93700.0
2009-07-08 15:00:00,5.22,5.27,5.21,5.24,187600.0,5.22,5.27,5.21,5.24,187600.0
2009-07-08 15:30:00,5.24,5.3,5.22,5.27,455800.0,5.24,5.3,5.22,5.27,455800.0
2009-07-09 09:30:00,5.3,5.35,5.28,5.33,171200.0,5.3,5.35,5.28,5.33,171200.0
2009-07-09 10:00:00,5.33,5.4,5.32,5.4,228300.0,5.33,5.4,5.32,5.4,228300.0
2009-07-09 10:30:00,5.4,5.5,5.39,5.43,311700.0,5.4,5.5,5.39,5.43,311700.0
2009-07-09 11:00:00,5.43,5.43,5.37,5.4,84000.0,5.43,5.43,5.37,5.4,84000.0
2009-07-09 11:30:00,5.4,5.46,5.39,5.39,125100.0,5.4,5.46,5.39,5.39,125100.0
2009-07-09 12:00:00,5.38,5.45,5.38,5.43,58500.0,5.38,5.45,5.38,5.43,58500.0
2009-07-09 12:30:00,5.43,5.46,5.41,5.44,213500.0,5.43,5.46,5.41,5.44,213500.0
2009-07-09 13:00:00,5.44,5.5,5.4,5.45,188600.0,5.44,5.5,5.4,5.45,188600.0
2009-07-09 13:30:00,5.46,5.49,5.44,5.46,122600.0,5.46,5.49,5.44,5.46,122600.0
2009-07-09 14:00:00,5.47,5.48,5.46,5.47,76000.0,5.47,5.48,5.46,5.47,76000.0
2009-07-09 14:30:00,5.47,5.47,5.42,5.42,157400.0,5.47,5.47,5.42,5.42,157400.0
2009-07-09 15:00:00,5.42,5.45,5.37,5.38,286500.0,5.42,5.45,5.37,5.38,286500.0
2009-07-09 15:30:00,5.37,5.41,5.35,5.38,237500.0,5.37,5.41,5.35,5.38,237500.0
2009-07-10 09:30:00,5.34,5.41,5.32,5.37,79400.0,5.34,5.41,5.32,5.37,79400.0
2009-07-10 10:00:00,5.37,5.4,5.33,5.36,40300.0,5.37,5.4,5.33,5.36,40300.0
2009-07-10 10:30:00,5.36,5.38,5.31,5.37,127900.0,5.36,5.38,5.31,5.37,127900.0
2009-07-10 11:00:00,5.36,5.38,5.3,5.3,86100.0,5.36,5.38,5.3,5.3,86100.0
2009-07-10 11:30:00,5.3,5.35,5.3,5.34,63500.0,5.3,5.35,5.3,5.34,63500.0
2009-07-10 12:00:00,5.33,5.38,5.32,5.38,184300.0,5.33,5.38,5.32,5.38,184300.0
2009-07-10 12:30:00,5.38,5.43,5.37,5.42,121200.0,5.38,5.43,5.37,5.42,121200.0
2009-07-10 13:00:00,5.41,5.46,5.39,5.44,131600.0,5.41,5.46,5.39,5.44,131600.0
2009-07-10 13:30:00,5.43,5.47,5.42,5.42,112700.0,5.43,5.47,5.42,5.42,112700.0
2009-07-10 14:00:00,5.43,5.45,5.41,5.41,95400.0,5.43,5.45,5.41,5.41,95400.0
2009-07-10 14:30:00,5.42,5.43,5.4,5.41,77800.0,5.42,5.43,5.4,5.41,77800.0
2009-07-10 15:00:00,5.41,5.44,5.41,5.44,109500.0,5.41,5.44,5.41,5.44,109500.0
2009-07-10 15:30:00,5.43,5.46,5.41,5.43,296600.0,5.43,5.46,5.41,5.43,296600.0
2009-07-13 09:30:00,5.46,5.46,5.28,5.28,146400.0,5.46,5.46,5.28,5.28,146400.0
2009-07-13 10:00:00,5.28,5.36,5.26,5.35,102100.0,5.28,5.36,5.26,5.35,102100.0
2009-07-13 10:30:00,5.36,5.42,5.34,5.42,129800.0,5.36,5.42,5.34,5.42,129800.0
2009-07-13 11:00:00,5.42,5.45,5.39,5.41,91100.0,5.42,5.45,5.39,5.41,91100.0
2009-07-13 11:30:00,5.41,5.48,5.4,5.47,134700.0,5.41,5.48,5.4,5.47,134700.0
2009-07-13 12:00:00,5.46,5.48,5.45,5.47,84800.0,5.46,5.48,5.45,5.47,84800.0
2009-07-13 12:30:00,5.48,5.51,5.47,5.49,244900.0,5.48,5.51,5.47,5.49,244900.0
2009-07-13 13:00:00,5.5,5.54,5.48,5.54,98500.0,5.5,5.54,5.48,5.54,98500.0
2009-07-13 13:30:00,5.54,5.56,5.5,5.53,186700.0,5.54,5.56,5.5,5.53,186700.0
2009-07-13 14:00:00,5.53,5.56,5.52,5.52,105300.0,5.53,5.56,5.52,5.52,105300.0
2009-07-13 14:30:00,5.53,5.53,5.48,5.51,117800.0,5.53,5.53,5.48,5.51,117800.0
2009-07-13 15:00:00,5.51,5.52,5.49,5.5,139300.0,5.51,5.52,5.49,5.5,139300.0
2009-07-13 15:30:00,5.51,5.55,5.5,5.55,288500.0,5.51,5.55,5.5,5.55,288500.0
2009-07-14 09:30:00,5.53,5.61,5.44,5.52,124400.0,5.53,5.61,5.44,5.52,124400.0
2009-07-14 10:00:00,5.52,5.61,5.52,5.59,328500.0,5.52,5.61,5.52,5.59,328500.0
2009-07-14 10:30:00,5.59,5.6,5.55,5.57,184300.0,5.59,5.6,5.55,5.57,184300.0
2009-07-14 11:00:00,5.57,5.59,5.52,5.54,201800.0,5.57,5.59,5.52,5.54,201800.0
2009-07-14 11:30:00,5.54,5.58,5.54,5.56,74500.0,5.54,5.58,5.54,5.56,74500.0
2009-07-14 12:00:00,5.56,5.56,5.53,5.53,26000.0,5.56,5.56,5.53,5.53,26000.0
2009-07-14 12:30:00,5.54,5.54,5.53,5.53,25600.0,5.54,5.54,5.53,5.53,25600.0
2009-07-14 13:00:00,5.53,5.53,5.5,5.53,51800.0,5.53,5.53,5.5,5.53,51800.0
2009-07-14 13:30:00,5.53,5.53,5.51,5.52,62100.0,5.53,5.53,5.51,5.52,62100.0
2009-07-14 14:00:00,5.52,5.53,5.5,5.52,72800.0,5.52,5.53,5.5,5.52,72800.0
2009-07-14 14:30:00,5.53,5.56,5.52,5.55,103500.0,5.53,5.56,5.52,5.55,103500.0
2009-07-14 15:00:00,5.54,5.55,5.52,5.52,97600.0,5.54,5.55,5.52,5.52,97600.0
2009-07-14 15:30:00,5.52,5.55,5.51,5.53,256300.0,5.52,5.55,5.51,5.53,256300.0
2009-07-15 09:30:00,5.68,5.72,5.51,5.72,196200.0,5.68,5.72,5.51,5.72,196200.0
2009-07-15 10:00:00,5.72,5.74,5.69,5.74,324400.0,5.72,5.74,5.69,5.74,324400.0
2009-07-15 10:30:00,5.74,5.74,5.67,5.69,139100.0,5.74,5.74,5.67,5.69,139100.0
2009-07-15 11:00:00,5.69,5.7,5.66,5.67,122400.0,5.69,5.7,5.66,5.67,122400.0
2009-07-15 11:30:00,5.66,5.69,5.64,5.67,258600.0,5.66,5.69,5.64,5.67,258600.0
2009-07-15 12:00:00,5.67,5.7,5.6,5.7,221500.0,5.67,5.7,5.6,5.7,221500.0
2009-07-15 12:30:00,5.7,5.75,5.69,5.7,110400.0,5.7,5.75,5.69,5.7,110400.0
2009-07-15 13:00:00,5.71,5.74,5.7,5.74,38600.0,5.71,5.74,5.7,5.74,38600.0
2009-07-15 13:30:00,5.74,5.75,5.74,5.74,51300.0,5.74,5.75,5.74,5.74,51300.0
2009-07-15 14:00:00,5.74,5.75,5.72,5.74,67800.0,5.74,5.75,5.72,5.74,67800.0
2009-07-15 14:30:00,5.74,5.77,5.73,5.77,102000.0,5.74,5.77,5.73,5.77,102000.0
2009-07-15 15:00:00,5.77,5.78,5.75,5.75,173100.0,5.77,5.78,5.75,5.75,173100.0
2009-07-15 15:30:00,5.75,5.79,5.74,5.78,301600.0,5.75,5.79,5.74,5.78,301600.0
2009-07-16 09:30:00,5.75,5.86,5.75,5.84,103400.0,5.75,5.86,5.75,5.84,103400.0
2009-07-16 10:00:00,5.83,5.86,5.81,5.86,140700.0,5.83,5.86,5.81,5.86,140700.0
2009-07-16 10:30:00,5.85,5.86,5.82,5.85,106100.0,5.85,5.86,5.82,5.85,106100.0
2009-07-16 11:00:00,5.85,5.85,5.8,5.81,51200.0,5.85,5.85,5.8,5.81,51200.0
2009-07-16 11:30:00,5.81,5.82,5.78,5.82,58000.0,5.81,5.82,5.78,5.82,58000.0
2009-07-16 12:00:00,5.83,5.85,5.82,5.83,47200.0,5.83,5.85,5.82,5.83,47200.0
2009-07-16 12:30:00,5.82,5.83,5.82,5.82,7800.0,5.82,5.83,5.82,5.82,7800.0
2009-07-16 13:00:00,5.82,5.83,5.82,5.82,41100.0,5.82,5.83,5.82,5.82,41100.0
2009-07-16 13:30:00,5.82,5.86,5.81,5.86,85200.0,5.82,5.86,5.81,5.86,85200.0
2009-07-16 14:00:00,5.86,5.89,5.85,5.88,80600.0,5.86,5.89,5.85,5.88,80600.0
2009-07-16 14:30:00,5.88,5.93,5.86,5.91,221900.0,5.88,5.93,5.86,5.91,221900.0
2009-07-16 15:00:00,5.91,5.95,5.9,5.94,210200.0,5.91,5.95,5.9,5.94,210200.0
2009-07-16 15:30:00,5.94,5.96,5.9,5.93,414200.0,5.94,5.96,5.9,5.93,414200.0
2009-07-17 09:30:00,5.86,5.94,5.83,5.87,125000.0,5.86,5.94,5.83,5.87,125000.0
2009-07-17 10:00:00,5.86,5.91,5.82,5.88,68800.0,5.86,5.91,5.82,5.88,68800.0
2009-07-17 10:30:00,5.88,5.92,5.87,5.87,72900.0,5.88,5.92,5.87,5.87,72900.0
2009-07-17 11:00:00,5.88,5.88,5.83,5.88,56800.0,5.88,5.88,5.83,5.88,56800.0
2009-07-17 11:30:00,5.88,5.89,5.85,5.85,48600.0,5.88,5.89,5.85,5.85,48600.0
2009-07-17 12:00:00,5.85,5.87,5.85,5.86,11800.0,5.85,5.87,5.85,5.86,11800.0
2009-07-17 12:30:00,5.87,5.91,5.86,5.91,76200.0,5.87,5.91,5.86,5.91,76200.0
2009-07-17 13:00:00,5.91,5.93,5.88,5.92,70800.0,5.91,5.93,5.88,5.92,70800.0
2009-07-17 13:30:00,5.92,5.95,5.91,5.94,104800.0,5.92,5.95,5.91,5.94,104800.0
2009-07-17 14:00:00,5.95,5.95,5.93,5.93,43200.0,5.95,5.95,5.93,5.93,43200.0
2009-07-17 14:30:00,5.93,5.94,5.93,5.93,33500.0,5.93,5.94,5.93,5.93,33500.0
2009-07-17 15:00:00,5.93,5.94,5.9,5.91,55500.0,5.93,5.94,5.9,5.91,55500.0
2009-07-17 15:30:00,5.9,5.93,5.88,5.92,255300.0,5.9,5.93,5.88,5.92,255300.0
2009-07-20 09:30:00,5.91,6.02,5.85,5.94,124100.0,5.91,6.02,5.85,5.94,124100.0
2009-07-20 10:00:00,5.95,5.99,5.89,5.89,91600.0,5.95,5.99,5.89,5.89,91600.0
2009-07-20 10:30:00,5.9,5.91,5.88,5.89,63700.0,5.9,5.91,5.88,5.89,63700.0
2009-07-20 11:00:00,5.89,5.91,5.89,5.91,34400.0,5.89,5.91,5.89,5.91,34400.0
2009-07-20 11:30:00,5.91,5.94,5.91,5.92,30000.0,5.91,5.94,5.91,5.92,30000.0
2009-07-20 12:00:00,5.92,5.92,5.89,5.91,54500.0,5.92,5.92,5.89,5.91,54500.0
2009-07-20 12:30:00,5.9,5.91,5.89,5.89,49500.0,5.9,5.91,5.89,5.89,49500.0
2009-07-20 13:00:00,5.9,5.9,5.83,5.84,128100.0,5.9,5.9,5.83,5.84,128100.0
2009-07-20 13:30:00,5.84,5.86,5.83,5.85,55000.0,5.84,5.86,5.83,5.85,55000.0
2009-07-20 14:00:00,5.86,5.88,5.85,5.87,138000.0,5.86,5.88,5.85,5.87,138000.0
2009-07-20 14:30:00,5.87,5.91,5.84,5.84,229900.0,5.87,5.91,5.84,5.84,229900.0
2009-07-20 15:00:00,5.85,5.9,5.84,5.88,152000.0,5.85,5.9,5.84,5.88,152000.0
2009-07-20 15:30:00,5.88,5.9,5.84,5.86,503400.0,5.88,5.9,5.84,5.86,503400.0
2009-07-21 09:30:00,5.86,5.95,5.83,5.94,242400.0,5.86,5.95,5.83,5.94,242400.0
2009-07-21 10:00:00,5.94,5.95,5.91,5.92,109700.0,5.94,5.95,5.91,5.92,109700.0
2009-07-21 10:30:00,5.92,5.99,5.92,5.98,120100.0,5.92,5.99,5.92,5.98,120100.0
2009-07-21 11:00:00,5.98,5.99,5.95,5.99,84500.0,5.98,5.99,5.95,5.99,84500.0
2009-07-21 11:30:00,5.98,5.99,5.93,5.93,95100.0,5.98,5.99,5.93,5.93,95100.0
2009-07-21 12:00:00,5.93,5.97,5.93,5.96,121700.0,5.93,5.97,5.93,5.96,121700.0
2009-07-21 12:30:00,5.96,5.99,5.95,5.96,125500.0,5.96,5.99,5.95,5.96,125500.0
2009-07-21 13:00:00,5.95,5.96,5.92,5.93,60300.0,5.95,5.96,5.92,5.93,60300.0
2009-07-21 13:30:00,5.93,5.96,5.93,5.95,129200.0,5.93,5.96,5.93,5.95,129200.0
2009-07-21 14:00:00,5.95,5.98,5.94,5.97,76300.0,5.95,5.98,5.94,5.97,76300.0
2009-07-21 14:30:00,5.96,5.98,5.95,5.98,62600.0,5.96,5.98,5.95,5.98,62600.0
2009-07-21 15:00:00,5.98,5.99,5.97,5.99,58800.0,5.98,5.99,5.97,5.99,58800.0
2009-07-21 15:30:00,5.99,6.0,5.97,6.0,219800.0,5.99,6.0,5.97,6.0,219800.0
2009-07-22 09:30:00,5.98,6.0,5.94,5.96,82000.0,5.98,6.0,5.94,5.96,82000.0
2009-07-22 10:00:00,5.97,5.99,5.96,5.96,42400.0,5.97,5.99,5.96,5.96,42400.0
2009-07-22 10:30:00,5.96,5.97,5.91,5.93,85500.0,5.96,5.97,5.91,5.93,85500.0
2009-07-22 11:00:00,5.93,5.93,5.9,5.91,84200.0,5.93,5.93,5.9,5.91,84200.0
2009-07-22 11:30:00,5.91,5.92,5.84,5.89,324800.0,5.91,5.92,5.84,5.89,324800.0
2009-07-22 12:00:00,5.9,5.92,5.89,5.91,84300.0,5.9,5.92,5.89,5.91,84300.0
2009-07-22 12:30:00,5.92,5.98,5.91,5.97,120200.0,5.92,5.98,5.91,5.97,120200.0
2009-07-22 13:00:00,5.97,5.98,5.95,5.97,86400.0,5.97,5.98,5.95,5.97,86400.0
2009-07-22 13:30:00,5.97,5.98,5.94,5.95,71600.0,5.97,5.98,5.94,5.95,71600.0
2009-07-22 14:00:00,5.96,5.97,5.95,5.95,30900.0,5.96,5.97,5.95,5.95,30900.0
2009-07-22 14:30:00,5.96,5.96,5.94,5.95,49200.0,5.96,5.96,5.94,5.95,49200.0
2009-07-22 15:00:00,5.95,5.95,5.91,5.92,62400.0,5.95,5.95,5.91,5.92,62400.0
2009-07-22 15:30:00,5.92,5.94,5.91,5.93,155300.0,5.92,5.94,5.91,5.93,155300.0
2009-07-23 09:30:00,5.9,5.99,5.86,5.99,91100.0,5.9,5.99,5.86,5.99,91100.0
2009-07-23 10:00:00,5.99,6.01,5.97,6.01,127800.0,5.99,6.01,5.97,6.01,127800.0
2009-07-23 10:30:00,6.01,6.06,6.01,6.05,170000.0,6.01,6.06,6.01,6.05,170000.0
2009-07-23 11:00:00,6.05,6.1,6.05,6.1,165000.0,6.05,6.1,6.05,6.1,165000.0
2009-07-23 11:30:00,6.1,6.16,6.09,6.16,235900.0,6.1,6.16,6.09,6.16,235900.0
2009-07-23 12:00:00,6.16,6.16,6.11,6.13,151500.0,6.16,6.16,6.11,6.13,151500.0
2009-07-23 12:30:00,6.13,6.17,6.12,6.17,57600.0,6.13,6.17,6.12,6.17,57600.0
2009-07-23 13:00:00,6.17,6.18,6.16,6.17,81200.0,6.17,6.18,6.16,6.17,81200.0
2009-07-23 13:30:00,6.17,6.2,6.17,6.19,64900.0,6.17,6.2,6.17,6.19,64900.0
2009-07-23 14:00:00,6.19,6.19,6.13,6.16,107900.0,6.19,6.19,6.13,6.16,107900.0
2009-07-23 14:30:00,6.16,6.18,6.16,6.17,51400.0,6.16,6.18,6.16,6.17,51400.0
2009-07-23 15:00:00,6.18,6.19,6.18,6.18,66200.0,6.18,6.19,6.18,6.18,66200.0
2009-07-23 15:30:00,6.19,6.19,6.12,6.15,287100.0,6.19,6.19,6.12,6.15,287100.0
2009-07-24 09:30:00,6.16,6.18,6.03,6.03,105900.0,6.16,6.18,6.03,6.03,105900.0
2009-07-24 10:00:00,6.03,6.07,6.03,6.07,53500.0,6.03,6.07,6.03,6.07,53500.0
2009-07-24 10:30:00,6.07,6.1,6.06,6.09,22200.0,6.07,6.1,6.06,6.09,22200.0
2009-07-24 11:00:00,6.1,6.11,6.07,6.1,44400.0,6.1,6.11,6.07,6.1,44400.0
2009-07-24 11:30:00,6.11,6.13,6.1,6.12,28900.0,6.11,6.13,6.1,6.12,28900.0
2009-07-24 12:00:00,6.13,6.17,6.12,6.14,98200.0,6.13,6.17,6.12,6.14,98200.0
2009-07-24 12:30:00,6.15,6.15,6.14,6.15,7700.0,6.15,6.15,6.14,6.15,7700.0
2009-07-24 13:00:00,6.15,6.15,6.14,6.15,19300.0,6.15,6.15,6.14,6.15,19300.0
2009-07-24 13:30:00,6.15,6.17,6.14,6.17,75900.0,6.15,6.17,6.14,6.17,75900.0
2009-07-24 14:00:00,6.17,6.17,6.15,6.15,27100.0,6.17,6.17,6.15,6.15,27100.0
2009-07-24 14:30:00,6.16,6.17,6.15,6.15,40500.0,6.16,6.17,6.15,6.15,40500.0
2009-07-24 15:00:00,6.15,6.16,6.15,6.15,40900.0,6.15,6.16,6.15,6.15,40900.0
2009-07-24 15:30:00,6.16,6.16,6.13,6.16,156800.0,6.16,6.16,6.13,6.16,156800.0
2009-07-27 09:30:00,6.15,6.21,6.13,6.21,83600.0,6.15,6.21,6.13,6.21,83600.0
2009-07-27 10:00:00,6.21,6.22,6.15,6.18,66500.0,6.21,6.22,6.15,6.18,66500.0
2009-07-27 10:30:00,6.17,6.18,6.15,6.18,70800.0,6.17,6.18,6.15,6.18,70800.0
2009-07-27 11:00:00,6.18,6.19,6.1,6.13,174700.0,6.18,6.19,6.1,6.13,174700.0
2009-07-27 11:30:00,6.13,6.15,6.11,6.12,70300.0,6.13,6.15,6.11,6.12,70300.0
2009-07-27 12:00:00,6.12,6.15,6.11,6.15,42200.0,6.12,6.15,6.11,6.15,42200.0
2009-07-27 12:30:00,6.15,6.19,6.14,6.19,60100.0,6.15,6.19,6.14,6.19,60100.0
2009-07-27 13:00:00,6.18,6.19,6.16,6.16,40000.0,6.18,6.19,6.16,6.16,40000.0
2009-07-27 13:30:00,6.16,6.17,6.09,6.13,162700.0,6.16,6.17,6.09,6.13,162700.0
2009-07-27 14:00:00,6.13,6.16,6.12,6.15,58200.0,6.13,6.16,6.12,6.15,58200.0
2009-07-27 14:30:00,6.15,6.17,6.11,6.11,110300.0,6.15,6.17,6.11,6.11,110300.0
2009-07-27 15:00:00,6.11,6.13,6.08,6.12,178900.0,6.11,6.13,6.08,6.12,178900.0
2009-07-27 15:30:00,6.13,6.16,6.1,6.15,203300.0,6.13,6.16,6.1,6.15,203300.0
2009-07-28 09:30:00,6.12,6.22,6.05,6.2,139400.0,6.12,6.22,6.05,6.2,139400.0
2009-07-28 10:00:00,6.2,6.21,6.14,6.19,168600.0,6.2,6.21,6.14,6.19,168600.0
2009-07-28 10:30:00,6.18,6.24,6.18,6.22,193100.0,6.18,6.24,6.18,6.22,193100.0
2009-07-28 11:00:00,6.21,6.24,6.16,6.16,175200.0,6.21,6.24,6.16,6.16,175200.0
2009-07-28 11:30:00,6.17,6.17,6.09,6.12,85800.0,6.17,6.17,6.09,6.12,85800.0
2009-07-28 12:00:00,6.12,6.13,6.07,6.09,78300.0,6.12,6.13,6.07,6.09,78300.0
2009-07-28 12:30:00,6.09,6.15,6.05,6.15,102100.0,6.09,6.15,6.05,6.15,102100.0
2009-07-28 13:00:00,6.16,6.22,6.15,6.22,117300.0,6.16,6.22,6.15,6.22,117300.0
2009-07-28 13:30:00,6.22,6.23,6.16,6.19,128600.0,6.22,6.23,6.16,6.19,128600.0
2009-07-28 14:00:00,6.19,6.24,6.19,6.24,116900.0,6.19,6.24,6.19,6.24,116900.0
2009-07-28 14:30:00,6.23,6.25,6.2,6.21,103500.0,6.23,6.25,6.2,6.21,103500.0
2009-07-28 15:00:00,6.22,6.23,6.19,6.2,88700.0,6.22,6.23,6.19,6.2,88700.0
2009-07-28 15:30:00,6.2,6.25,6.2,6.23,335400.0,6.2,6.25,6.2,6.23,335400.0
2009-07-29 09:30:00,6.18,6.24,6.08,6.18,78100.0,6.18,6.24,6.08,6.18,78100.0
2009-07-29 10:00:00,6.18,6.22,6.18,6.2,74900.0,6.18,6.22,6.18,6.2,74900.0
2009-07-29 10:30:00,6.21,6.21,6.15,6.2,127200.0,6.21,6.21,6.15,6.2,127200.0
2009-07-29 11:00:00,6.2,6.23,6.19,6.2,93500.0,6.2,6.23,6.19,6.2,93500.0
2009-07-29 11:30:00,6.2,6.21,6.19,6.2,41700.0,6.2,6.21,6.19,6.2,41700.0
2009-07-29 12:00:00,6.21,6.22,6.2,6.21,67400.0,6.21,6.22,6.2,6.21,67400.0
2009-07-29 12:30:00,6.21,6.22,6.21,6.22,41600.0,6.21,6.22,6.21,6.22,41600.0
2009-07-29 13:00:00,6.22,6.22,6.2,6.2,111500.0,6.22,6.22,6.2,6.2,111500.0
2009-07-29 13:30:00,6.2,6.21,6.16,6.16,47100.0,6.2,6.21,6.16,6.16,47100.0
2009-07-29 14:00:00,6.16,6.17,6.14,6.14,148500.0,6.16,6.17,6.14,6.14,148500.0
2009-07-29 14:30:00,6.14,6.18,6.14,6.18,88700.0,6.14,6.18,6.14,6.18,88700.0
2009-07-29 15:00:00,6.18,6.21,6.17,6.2,107400.0,6.18,6.21,6.17,6.2,107400.0
2009-07-29 15:30:00,6.21,6.23,6.19,6.23,278400.0,6.21,6.23,6.19,6.23,278400.0
2009-07-30 09:30:00,6.28,6.37,6.27,6.35,587600.0,6.28,6.37,6.27,6.35,587600.0
2009-07-30 10:00:00,6.35,6.56,6.34,6.51,1068400.0,6.35,6.56,6.34,6.51,1068400.0
2009-07-30 10:30:00,6.51,6.6,6.5,6.59,920500.0,6.51,6.6,6.5,6.59,920500.0
2009-07-30 11:00:00,6.58,6.6,6.42,6.47,970200.0,6.58,6.6,6.42,6.47,970200.0
2009-07-30 11:30:00,6.47,6.47,6.3,6.35,714300.0,6.47,6.47,6.3,6.35,714300.0
2009-07-30 12:00:00,6.35,6.35,6.26,6.28,288700.0,6.35,6.35,6.26,6.28,288700.0
2009-07-30 12:30:00,6.28,6.32,6.27,6.32,91900.0,6.28,6.32,6.27,6.32,91900.0
2009-07-30 13:00:00,6.32,6.37,6.32,6.37,122100.0,6.32,6.37,6.32,6.37,122100.0
2009-07-30 13:30:00,6.36,6.37,6.28,6.29,697600.0,6.36,6.37,6.28,6.29,697600.0
2009-07-30 14:00:00,6.28,6.34,6.27,6.34,286200.0,6.28,6.34,6.27,6.34,286200.0
2009-07-30 14:30:00,6.33,6.39,6.31,6.35,536800.0,6.33,6.39,6.31,6.35,536800.0
2009-07-30 15:00:00,6.34,6.36,6.29,6.29,354900.0,6.34,6.36,6.29,6.29,354900.0
2009-07-30 15:30:00,6.3,6.3,6.14,6.22,823100.0,6.3,6.3,6.14,6.22,823100.0
2009-07-31 09:30:00,6.22,6.3,6.18,6.19,253900.0,6.22,6.3,6.18,6.19,253900.0
2009-07-31 10:00:00,6.19,6.23,6.05,6.05,383200.0,6.19,6.23,6.05,6.05,383200.0
2009-07-31 10:30:00,6.05,6.1,6.04,6.1,298100.0,6.05,6.1,6.04,6.1,298100.0
2009-07-31 11:00:00,6.1,6.1,6.01,6.06,644700.0,6.1,6.1,6.01,6.06,644700.0
2009-07-31 11:30:00,6.06,6.06,5.97,6.0,368600.0,6.06,6.06,5.97,6.0,368600.0
2009-07-31 12:00:00,5.99,6.0,5.91,5.96,522600.0,5.99,6.0,5.91,5.96,522600.0
2009-07-31 12:30:00,5.97,6.03,5.97,5.99,497000.0,5.97,6.03,5.97,5.99,497000.0
2009-07-31 13:00:00,5.99,6.09,5.99,6.06,377200.0,5.99,6.09,5.99,6.06,377200.0
2009-07-31 13:30:00,6.07,6.07,6.01,6.03,275100.0,6.07,6.07,6.01,6.03,275100.0
2009-07-31 14:00:00,6.04,6.06,6.03,6.06,275400.0,6.04,6.06,6.03,6.06,275400.0
2009-07-31 14:30:00,6.06,6.06,5.97,5.98,254600.0,6.06,6.06,5.97,5.98,254600.0
2009-07-31 15:00:00,5.98,6.03,5.97,5.97,572000.0,5.98,6.03,5.97,5.97,572000.0
2009-07-31 15:30:00,5.97,6.0,5.9,5.9,944700.0,5.97,6.0,5.9,5.9,944700.0
2009-08-03 09:30:00,5.86,5.9,5.77,5.82,610500.0,5.86,5.9,5.77,5.82,610500.0
2009-08-03 10:00:00,5.82,5.9,5.8,5.89,377900.0,5.82,5.9,5.8,5.89,377900.0
2009-08-03 10:30:00,5.89,5.96,5.88,5.91,199900.0,5.89,5.96,5.88,5.91,199900.0
2009-08-03 11:00:00,5.91,5.93,5.89,5.92,171500.0,5.91,5.93,5.89,5.92,171500.0
2009-08-03 11:30:00,5.92,5.96,5.91,5.96,81400.0,5.92,5.96,5.91,5.96,81400.0
2009-08-03 12:00:00,5.96,6.0,5.95,5.98,159700.0,5.96,6.0,5.95,5.98,159700.0
2009-08-03 12:30:00,5.99,6.0,5.95,5.99,178700.0,5.99,6.0,5.95,5.99,178700.0
2009-08-03 13:00:00,5.99,6.0,5.98,6.0,92200.0,5.99,6.0,5.98,6.0,92200.0
2009-08-03 13:30:00,6.0,6.0,5.93,5.95,282700.0,6.0,6.0,5.93,5.95,282700.0
2009-08-03 14:00:00,5.95,5.97,5.94,5.96,209600.0,5.95,5.97,5.94,5.96,209600.0
2009-08-03 14:30:00,5.97,5.97,5.94,5.96,122400.0,5.97,5.97,5.94,5.96,122400.0
2009-08-03 15:00:00,5.95,5.96,5.93,5.95,147300.0,5.95,5.96,5.93,5.95,147300.0
2009-08-03 15:30:00,5.94,5.98,5.93,5.97,493700.0,5.94,5.98,5.93,5.97,493700.0
2009-08-04 09:30:00,5.9,5.98,5.9,5.97,148200.0,5.9,5.98,5.9,5.97,148200.0
2009-08-04 10:00:00,5.97,6.0,5.93,5.97,379700.0,5.97,6.0,5.93,5.97,379700.0
2009-08-04 10:30:00,5.97,5.99,5.95,5.99,254000.0,5.97,5.99,5.95,5.99,254000.0
2009-08-04 11:00:00,5.99,6.0,5.98,5.98,42400.0,5.99,6.0,5.98,5.98,42400.0
2009-08-04 11:30:00,5.99,6.03,5.98,6.01,357400.0,5.99,6.03,5.98,6.01,357400.0
2009-08-04 12:00:00,6.0,6.02,5.97,6.0,227300.0,6.0,6.02,5.97,6.0,227300.0
2009-08-04 12:30:00,6.0,6.0,5.95,5.99,305900.0,6.0,6.0,5.95,5.99,305900.0
2009-08-04 13:00:00,5.99,6.0,5.94,5.98,426500.0,5.99,6.0,5.94,5.98,426500.0
2009-08-04 13:30:00,5.99,6.0,5.96,5.96,334300.0,5.99,6.0,5.96,5.96,334300.0
2009-08-04 14:00:00,5.96,5.98,5.96,5.98,83100.0,5.96,5.98,5.96,5.98,83100.0
2009-08-04 14:30:00,5.98,5.98,5.94,5.95,267000.0,5.98,5.98,5.94,5.95,267000.0
2009-08-04 15:00:00,5.94,5.97,5.94,5.96,190800.0,5.94,5.97,5.94,5.96,190800.0
2009-08-04 15:30:00,5.97,5.97,5.93,5.95,653400.0,5.97,5.97,5.93,5.95,653400.0
2009-08-05 09:30:00,5.92,5.94,5.85,5.87,359200.0,5.92,5.94,5.85,5.87,359200.0
2009-08-05 10:00:00,5.87,5.88,5.79,5.8,393000.0,5.87,5.88,5.79,5.8,393000.0
2009-08-05 10:30:00,5.8,5.82,5.76,5.81,332200.0,5.8,5.82,5.76,5.81,332200.0
2009-08-05 11:00:00,5.8,5.8,5.73,5.74,387200.0,5.8,5.8,5.73,5.74,387200.0
2009-08-05 11:30:00,5.73,5.76,5.69,5.75,151400.0,5.73,5.76,5.69,5.75,151400.0
2009-08-05 12:00:00,5.75,5.77,5.73,5.76,115900.0,5.75,5.77,5.73,5.76,115900.0
2009-08-05 12:30:00,5.75,5.76,5.74,5.75,53300.0,5.75,5.76,5.74,5.75,53300.0
2009-08-05 13:00:00,5.74,5.75,5.67,5.7,229900.0,5.74,5.75,5.67,5.7,229900.0
2009-08-05 13:30:00,5.7,5.71,5.68,5.68,169500.0,5.7,5.71,5.68,5.68,169500.0
2009-08-05 14:00:00,5.69,5.7,5.65,5.7,177400.0,5.69,5.7,5.65,5.7,177400.0
2009-08-05 14:30:00,5.7,5.73,5.69,5.72,124700.0,5.7,5.73,5.69,5.72,124700.0
2009-08-05 15:00:00,5.73,5.74,5.7,5.73,199200.0,5.73,5.74,5.7,5.73,199200.0
2009-08-05 15:30:00,5.73,5.73,5.66,5.7,575500.0,5.73,5.73,5.66,5.7,575500.0
2009-08-06 09:30:00,5.7,5.84,5.7,5.79,180800.0,5.7,5.84,5.7,5.79,180800.0
2009-08-06 10:00:00,5.79,5.82,5.69,5.72,201700.0,5.79,5.82,5.69,5.72,201700.0
2009-08-06 10:30:00,5.73,5.82,5.72,5.79,217100.0,5.73,5.82,5.72,5.79,217100.0
2009-08-06 11:00:00,5.79,5.88,5.79,5.87,402300.0,5.79,5.88,5.79,5.87,402300.0
2009-08-06 11:30:00,5.88,5.89,5.86,5.87,134600.0,5.88,5.89,5.86,5.87,134600.0
2009-08-06 12:00:00,5.88,5.88,5.8,5.81,177200.0,5.88,5.88,5.8,5.81,177200.0
2009-08-06 12:30:00,5.82,5.85,5.81,5.84,69200.0,5.82,5.85,5.81,5.84,69200.0
2009-08-06 13:00:00,5.85,5.85,5.8,5.82,87800.0,5.85,5.85,5.8,5.82,87800.0
2009-08-06 13:30:00,5.82,5.84,5.79,5.81,52700.0,5.82,5.84,5.79,5.81,52700.0
2009-08-06 14:00:00,5.82,5.82,5.77,5.8,86600.0,5.82,5.82,5.77,5.8,86600.0
2009-08-06 14:30:00,5.8,5.81,5.79,5.8,94500.0,5.8,5.81,5.79,5.8,94500.0
2009-08-06 15:00:00,5.81,5.82,5.79,5.82,82400.0,5.81,5.82,5.79,5.82,82400.0
2009-08-06 15:30:00,5.82,5.84,5.79,5.81,389900.0,5.82,5.84,5.79,5.81,389900.0
2009-08-07 09:30:00,5.89,5.92,5.86,5.89,103800.0,5.89,5.92,5.86,5.89,103800.0
2009-08-07 10:00:00,5.9,5.9,5.84,5.87,59900.0,5.9,5.9,5.84,5.87,59900.0
2009-08-07 10:30:00,5.87,5.94,5.87,5.92,133200.0,5.87,5.94,5.87,5.92,133200.0
2009-08-07 11:00:00,5.92,5.93,5.89,5.92,70100.0,5.92,5.93,5.89,5.92,70100.0
2009-08-07 11:30:00,5.92,5.95,5.9,5.94,109600.0,5.92,5.95,5.9,5.94,109600.0
2009-08-07 12:00:00,5.94,5.94,5.86,5.86,115600.0,5.94,5.94,5.86,5.86,115600.0
2009-08-07 12:30:00,5.85,5.89,5.85,5.89,91500.0,5.85,5.89,5.85,5.89,91500.0
2009-08-07 13:00:00,5.88,5.93,5.88,5.9,385300.0,5.88,5.93,5.88,5.9,385300.0
2009-08-07 13:30:00,5.9,5.91,5.89,5.89,183800.0,5.9,5.91,5.89,5.89,183800.0
2009-08-07 14:00:00,5.9,5.92,5.89,5.91,130000.0,5.9,5.92,5.89,5.91,130000.0
2009-08-07 14:30:00,5.91,5.91,5.89,5.89,96400.0,5.91,5.91,5.89,5.89,96400.0
2009-08-07 15:00:00,5.89,5.9,5.88,5.9,85200.0,5.89,5.9,5.88,5.9,85200.0
2009-08-07 15:30:00,5.89,5.91,5.89,5.9,430400.0,5.89,5.91,5.89,5.9,430400.0
2009-08-10 09:30:00,5.89,5.9,5.74,5.78,271400.0,5.89,5.9,5.74,5.78,271400.0
2009-08-10 10:00:00,5.78,5.83,5.76,5.82,161600.0,5.78,5.83,5.76,5.82,161600.0
2009-08-10 10:30:00,5.82,5.82,5.77,5.78,244000.0,5.82,5.82,5.77,5.78,244000.0
2009-08-10 11:00:00,5.78,5.79,5.78,5.78,40900.0,5.78,5.79,5.78,5.78,40900.0
2009-08-10 11:30:00,5.78,5.8,5.76,5.76,394800.0,5.78,5.8,5.76,5.76,394800.0
2009-08-10 12:00:00,5.76,5.79,5.75,5.75,178700.0,5.76,5.79,5.75,5.75,178700.0
2009-08-10 12:30:00,5.76,5.77,5.75,5.75,208500.0,5.76,5.77,5.75,5.75,208500.0
2009-08-10 13:00:00,5.75,5.76,5.71,5.74,181700.0,5.75,5.76,5.71,5.74,181700.0
2009-08-10 13:30:00,5.74,5.78,5.74,5.75,250000.0,5.74,5.78,5.74,5.75,250000.0
2009-08-10 14:00:00,5.75,5.76,5.7,5.73,241200.0,5.75,5.76,5.7,5.73,241200.0
2009-08-10 14:30:00,5.72,5.75,5.71,5.71,80500.0,5.72,5.75,5.71,5.71,80500.0
2009-08-10 15:00:00,5.71,5.74,5.66,5.7,558600.0,5.71,5.74,5.66,5.7,558600.0
2009-08-10 15:30:00,5.7,5.73,5.69,5.72,213200.0,5.7,5.73,5.69,5.72,213200.0
2009-08-11 09:30:00,5.71,5.72,5.62,5.66,327200.0,5.71,5.72,5.62,5.66,327200.0
2009-08-11 10:00:00,5.66,5.66,5.57,5.57,388400.0,5.66,5.66,5.57,5.57,388400.0
2009-08-11 10:30:00,5.57,5.6,5.55,5.59,206200.0,5.57,5.6,5.55,5.59,206200.0
2009-08-11 11:00:00,5.58,5.59,5.55,5.57,150500.0,5.58,5.59,5.55,5.57,150500.0
2009-08-11 11:30:00,5.57,5.61,5.53,5.61,265200.0,5.57,5.61,5.53,5.61,265200.0
2009-08-11 12:00:00,5.61,5.63,5.56,5.58,227500.0,5.61,5.63,5.56,5.58,227500.0
2009-08-11 12:30:00,5.58,5.58,5.53,5.55,216500.0,5.58,5.58,5.53,5.55,216500.0
2009-08-11 13:00:00,5.55,5.57,5.53,5.54,260400.0,5.55,5.57,5.53,5.54,260400.0
2009-08-11 13:30:00,5.55,5.56,5.53,5.55,209200.0,5.55,5.56,5.53,5.55,209200.0
2009-08-11 14:00:00,5.55,5.62,5.55,5.6,380400.0,5.55,5.62,5.55,5.6,380400.0
2009-08-11 14:30:00,5.6,5.6,5.55,5.57,203300.0,5.6,5.6,5.55,5.57,203300.0
2009-08-11 15:00:00,5.58,5.59,5.55,5.57,195100.0,5.58,5.59,5.55,5.57,195100.0
2009-08-11 15:30:00,5.58,5.58,5.54,5.55,713600.0,5.58,5.58,5.54,5.55,713600.0
2009-08-12 09:30:00,5.54,5.76,5.53,5.76,237700.0,5.54,5.76,5.53,5.76,237700.0
2009-08-12 10:00:00,5.76,5.77,5.69,5.76,206700.0,5.76,5.77,5.69,5.76,206700.0
2009-08-12 10:30:00,5.76,5.83,5.76,5.82,212700.0,5.76,5.83,5.76,5.82,212700.0
2009-08-12 11:00:00,5.82,5.87,5.82,5.87,104200.0,5.82,5.87,5.82,5.87,104200.0
2009-08-12 11:30:00,5.86,5.9,5.84,5.86,142900.0,5.86,5.9,5.84,5.86,142900.0
2009-08-12 12:00:00,5.87,5.87,5.83,5.84,73200.0,5.87,5.87,5.83,5.84,73200.0
2009-08-12 12:30:00,5.83,5.84,5.8,5.81,144600.0,5.83,5.84,5.8,5.81,144600.0
2009-08-12 13:00:00,5.81,5.82,5.79,5.79,200100.0,5.81,5.82,5.79,5.79,200100.0
2009-08-12 13:30:00,5.8,5.8,5.78,5.79,95900.0,5.8,5.8,5.78,5.79,95900.0
2009-08-12 14:00:00,5.79,5.8,5.73,5.78,235900.0,5.79,5.8,5.73,5.78,235900.0
2009-08-12 14:30:00,5.78,5.83,5.72,5.83,222200.0,5.78,5.83,5.72,5.83,222200.0
2009-08-12 15:00:00,5.83,5.89,5.83,5.85,251400.0,5.83,5.89,5.83,5.85,251400.0
2009-08-12 15:30:00,5.84,5.86,5.75,5.79,514500.0,5.84,5.86,5.75,5.79,514500.0
2009-08-13 09:30:00,5.83,5.89,5.73,5.76,96900.0,5.83,5.89,5.73,5.76,96900.0
2009-08-13 10:00:00,5.76,5.81,5.76,5.79,74200.0,5.76,5.81,5.76,5.79,74200.0
2009-08-13 10:30:00,5.79,5.84,5.78,5.84,33200.0,5.79,5.84,5.78,5.84,33200.0
2009-08-13 11:00:00,5.84,5.84,5.76,5.76,47000.0,5.84,5.84,5.76,5.76,47000.0
2009-08-13 11:30:00,5.77,5.81,5.76,5.81,25800.0,5.77,5.81,5.76,5.81,25800.0
2009-08-13 12:00:00,5.81,5.82,5.78,5.8,72700.0,5.81,5.82,5.78,5.8,72700.0
2009-08-13 12:30:00,5.8,5.83,5.79,5.83,80300.0,5.8,5.83,5.79,5.83,80300.0
2009-08-13 13:00:00,5.82,5.82,5.79,5.8,226500.0,5.82,5.82,5.79,5.8,226500.0
2009-08-13 13:30:00,5.79,5.83,5.79,5.82,154100.0,5.79,5.83,5.79,5.82,154100.0
2009-08-13 14:00:00,5.83,5.83,5.8,5.82,75000.0,5.83,5.83,5.8,5.82,75000.0
2009-08-13 14:30:00,5.82,5.87,5.82,5.84,179100.0,5.82,5.87,5.82,5.84,179100.0
2009-08-13 15:00:00,5.84,5.88,5.83,5.86,117100.0,5.84,5.88,5.83,5.86,117100.0
2009-08-13 15:30:00,5.86,5.93,5.85,5.92,590400.0,5.86,5.93,5.85,5.92,590400.0
2009-08-14 09:30:00,5.89,5.9,5.76,5.78,105600.0,5.89,5.9,5.76,5.78,105600.0
2009-08-14 10:00:00,5.77,5.79,5.72,5.79,196900.0,5.77,5.79,5.72,5.79,196900.0
2009-08-14 10:30:00,5.79,5.83,5.78,5.82,174400.0,5.79,5.83,5.78,5.82,174400.0
2009-08-14 11:00:00,5.83,5.83,5.79,5.79,109400.0,5.83,5.83,5.79,5.79,109400.0
2009-08-14 11:30:00,5.79,5.82,5.79,5.8,79000.0,5.79,5.82,5.79,5.8,79000.0
2009-08-14 12:00:00,5.79,5.79,5.74,5.75,58800.0,5.79,5.79,5.74,5.75,58800.0
2009-08-14 12:30:00,5.74,5.78,5.74,5.76,60200.0,5.74,5.78,5.74,5.76,60200.0
2009-08-14 13:00:00,5.77,5.79,5.76,5.76,85600.0,5.77,5.79,5.76,5.76,85600.0
2009-08-14 13:30:00,5.76,5.78,5.75,5.78,105300.0,5.76,5.78,5.75,5.78,105300.0
2009-08-14 14:00:00,5.78,5.79,5.74,5.75,126600.0,5.78,5.79,5.74,5.75,126600.0
2009-08-14 14:30:00,5.74,5.75,5.7,5.71,251200.0,5.74,5.75,5.7,5.71,251200.0
2009-08-14 15:00:00,5.72,5.78,5.71,5.76,275900.0,5.72,5.78,5.71,5.76,275900.0
2009-08-14 15:30:00,5.76,5.87,5.75,5.86,1011000.0,5.76,5.87,5.75,5.86,1011000.0
2009-08-17 09:30:00,5.71,5.77,5.6,5.65,207000.0,5.71,5.77,5.6,5.65,207000.0
2009-08-17 10:00:00,5.65,5.71,5.62,5.69,209400.0,5.65,5.71,5.62,5.69,209400.0
2009-08-17 10:30:00,5.7,5.71,5.67,5.7,141500.0,5.7,5.71,5.67,5.7,141500.0
2009-08-17 11:00:00,5.69,5.73,5.69,5.73,120800.0,5.69,5.73,5.69,5.73,120800.0
2009-08-17 11:30:00,5.73,5.76,5.67,5.73,259000.0,5.73,5.76,5.67,5.73,259000.0
2009-08-17 12:00:00,5.73,5.74,5.69,5.73,156100.0,5.73,5.74,5.69,5.73,156100.0
2009-08-17 12:30:00,5.73,5.74,5.67,5.68,164600.0,5.73,5.74,5.67,5.68,164600.0
2009-08-17 13:00:00,5.68,5.69,5.67,5.68,100700.0,5.68,5.69,5.67,5.68,100700.0
2009-08-17 13:30:00,5.69,5.7,5.66,5.69,105100.0,5.69,5.7,5.66,5.69,105100.0
2009-08-17 14:00:00,5.69,5.69,5.63,5.68,392900.0,5.69,5.69,5.63,5.68,392900.0
2009-08-17 14:30:00,5.68,5.71,5.67,5.71,232200.0,5.68,5.71,5.67,5.71,232200.0
2009-08-17 15:00:00,5.71,5.72,5.66,5.68,219400.0,5.71,5.72,5.66,5.68,219400.0
2009-08-17 15:30:00,5.68,5.69,5.64,5.69,886100.0,5.68,5.69,5.64,5.69,886100.0
2009-08-18 09:30:00,5.74,5.75,5.68,5.73,106800.0,5.74,5.75,5.68,5.73,106800.0
2009-08-18 10:00:00,5.73,5.79,5.73,5.75,211300.0,5.73,5.79,5.73,5.75,211300.0
2009-08-18 10:30:00,5.75,5.75,5.68,5.68,115700.0,5.75,5.75,5.68,5.68,115700.0
2009-08-18 11:00:00,5.68,5.78,5.68,5.77,83700.0,5.68,5.78,5.68,5.77,83700.0
2009-08-18 11:30:00,5.78,5.82,5.78,5.8,87200.0,5.78,5.82,5.78,5.8,87200.0
2009-08-18 12:00:00,5.8,5.81,5.79,5.8,46200.0,5.8,5.81,5.79,5.8,46200.0
2009-08-18 12:30:00,5.8,5.8,5.78,5.8,45200.0,5.8,5.8,5.78,5.8,45200.0
2009-08-18 13:00:00,5.8,5.81,5.76,5.8,329200.0,5.8,5.81,5.76,5.8,329200.0
2009-08-18 13:30:00,5.81,5.81,5.79,5.8,39100.0,5.81,5.81,5.79,5.8,39100.0
2009-08-18 14:00:00,5.8,5.83,5.79,5.83,77600.0,5.8,5.83,5.79,5.83,77600.0
2009-08-18 14:30:00,5.83,5.83,5.78,5.79,68700.0,5.83,5.83,5.78,5.79,68700.0
2009-08-18 15:00:00,5.78,5.81,5.78,5.81,97900.0,5.78,5.81,5.78,5.81,97900.0
2009-08-18 15:30:00,5.81,5.81,5.77,5.79,230300.0,5.81,5.81,5.77,5.79,230300.0
2009-08-19 09:30:00,5.7,5.81,5.67,5.8,241700.0,5.7,5.81,5.67,5.8,241700.0
2009-08-19 10:00:00,5.8,5.85,5.78,5.82,121200.0,5.8,5.85,5.78,5.82,121200.0
2009-08-19 10:30:00,5.83,5.88,5.78,5.79,294500.0,5.83,5.88,5.78,5.79,294500.0
2009-08-19 11:00:00,5.79,5.81,5.75,5.77,277700.0,5.79,5.81,5.75,5.77,277700.0
2009-08-19 11:30:00,5.77,5.8,5.77,5.8,74700.0,5.77,5.8,5.77,5.8,74700.0
2009-08-19 12:00:00,5.8,5.8,5.75,5.75,124300.0,5.8,5.8,5.75,5.75,124300.0
2009-08-19 12:30:00,5.76,5.8,5.75,5.8,100000.0,5.76,5.8,5.75,5.8,100000.0
2009-08-19 13:00:00,5.79,5.8,5.76,5.76,63900.0,5.79,5.8,5.76,5.76,63900.0
2009-08-19 13:30:00,5.76,5.86,5.76,5.86,271700.0,5.76,5.86,5.76,5.86,271700.0
2009-08-19 14:00:00,5.86,5.86,5.81,5.81,67900.0,5.86,5.86,5.81,5.81,67900.0
2009-08-19 14:30:00,5.82,5.83,5.8,5.82,64800.0,5.82,5.83,5.8,5.82,64800.0
2009-08-19 15:00:00,5.82,5.82,5.79,5.81,88700.0,5.82,5.82,5.79,5.81,88700.0
2009-08-19 15:30:00,5.8,5.82,5.77,5.8,241500.0,5.8,5.82,5.77,5.8,241500.0
2009-08-20 09:30:00,5.78,5.89,5.75,5.89,197400.0,5.78,5.89,5.75,5.89,197400.0
2009-08-20 10:00:00,5.89,5.89,5.84,5.85,91500.0,5.89,5.89,5.84,5.85,91500.0
2009-08-20 10:30:00,5.86,5.91,5.86,5.88,85300.0,5.86,5.91,5.86,5.88,85300.0
2009-08-20 11:00:00,5.88,5.89,5.84,5.88,161600.0,5.88,5.89,5.84,5.88,161600.0
2009-08-20 11:30:00,5.89,5.91,5.86,5.89,146800.0,5.89,5.91,5.86,5.89,146800.0
2009-08-20 12:00:00,5.89,5.9,5.86,5.86,30200.0,5.89,5.9,5.86,5.86,30200.0
2009-08-20 12:30:00,5.87,5.91,5.86,5.9,183000.0,5.87,5.91,5.86,5.9,183000.0
2009-08-20 13:00:00,5.91,5.95,5.89,5.93,222200.0,5.91,5.95,5.89,5.93,222200.0
2009-08-20 13:30:00,5.92,5.93,5.89,5.92,89800.0,5.92,5.93,5.89,5.92,89800.0
2009-08-20 14:00:00,5.91,5.92,5.88,5.88,62300.0,5.91,5.92,5.88,5.88,62300.0
2009-08-20 14:30:00,5.88,5.89,5.86,5.87,101500.0,5.88,5.89,5.86,5.87,101500.0
2009-08-20 15:00:00,5.86,5.89,5.86,5.88,108900.0,5.86,5.89,5.86,5.88,108900.0
2009-08-20 15:30:00,5.89,5.89,5.86,5.87,283600.0,5.89,5.89,5.86,5.87,283600.0
2009-08-21 09:30:00,5.9,5.94,5.81,5.82,426000.0,5.9,5.94,5.81,5.82,426000.0
2009-08-21 10:00:00,5.83,5.93,5.82,5.93,268300.0,5.83,5.93,5.82,5.93,268300.0
2009-08-21 10:30:00,5.93,5.97,5.92,5.96,130000.0,5.93,5.97,5.92,5.96,130000.0
2009-08-21 11:00:00,5.97,6.0,5.97,5.99,112200.0,5.97,6.0,5.97,5.99,112200.0
2009-08-21 11:30:00,5.99,6.02,5.97,5.99,179400.0,5.99,6.02,5.97,5.99,179400.0
2009-08-21 12:00:00,5.99,6.0,5.97,5.99,105200.0,5.99,6.0,5.97,5.99,105200.0
2009-08-21 12:30:00,5.99,6.02,5.99,6.02,252600.0,5.99,6.02,5.99,6.02,252600.0
2009-08-21 13:00:00,6.01,6.01,6.0,6.01,156700.0,6.01,6.01,6.0,6.01,156700.0
2009-08-21 13:30:00,6.0,6.02,6.0,6.02,123300.0,6.0,6.02,6.0,6.02,123300.0
2009-08-21 14:00:00,6.01,6.02,6.0,6.0,57300.0,6.01,6.02,6.0,6.0,57300.0
2009-08-21 14:30:00,6.01,6.01,5.99,6.0,147800.0,6.01,6.01,5.99,6.0,147800.0
2009-08-21 15:00:00,6.01,6.03,6.01,6.03,117400.0,6.01,6.03,6.01,6.03,117400.0
2009-08-21 15:30:00,6.02,6.05,6.02,6.05,288300.0,6.02,6.05,6.02,6.05,288300.0
2009-08-24 09:30:00,5.99,6.08,5.97,6.0,289000.0,5.99,6.08,5.97,6.0,289000.0
2009-08-24 10:00:00,6.0,6.07,5.99,6.07,116900.0,6.0,6.07,5.99,6.07,116900.0
2009-08-24 10:30:00,6.07,6.08,6.04,6.04,144300.0,6.07,6.08,6.04,6.04,144300.0
2009-08-24 11:00:00,6.04,6.06,6.03,6.03,57100.0,6.04,6.06,6.03,6.03,57100.0
2009-08-24 11:30:00,6.03,6.04,5.99,6.01,431000.0,6.03,6.04,5.99,6.01,431000.0
2009-08-24 12:00:00,6.01,6.04,6.0,6.03,78000.0,6.01,6.04,6.0,6.03,78000.0
2009-08-24 12:30:00,6.02,6.04,6.01,6.03,42100.0,6.02,6.04,6.01,6.03,42100.0
2009-08-24 13:00:00,6.02,6.03,5.96,5.98,66500.0,6.02,6.03,5.96,5.98,66500.0
2009-08-24 13:30:00,5.97,6.02,5.97,6.0,110600.0,5.97,6.02,5.97,6.0,110600.0
2009-08-24 14:00:00,6.01,6.03,6.0,6.0,72900.0,6.01,6.03,6.0,6.0,72900.0
2009-08-24 14:30:00,6.01,6.01,5.99,5.99,69800.0,6.01,6.01,5.99,5.99,69800.0
2009-08-24 15:00:00,5.99,6.01,5.96,6.01,139400.0,5.99,6.01,5.96,6.01,139400.0
2009-08-24 15:30:00,6.01,6.01,5.95,5.99,212200.0,6.01,6.01,5.95,5.99,212200.0
2009-08-25 09:30:00,6.0,6.01,5.96,6.0,49300.0,6.0,6.01,5.96,6.0,49300.0
2009-08-25 10:00:00,6.01,6.03,5.96,5.97,158100.0,6.01,6.03,5.96,5.97,158100.0
2009-08-25 10:30:00,5.97,6.02,5.93,6.02,122800.0,5.97,6.02,5.93,6.02,122800.0
2009-08-25 11:00:00,6.02,6.05,6.01,6.05,59400.0,6.02,6.05,6.01,6.05,59400.0
2009-08-25 11:30:00,6.05,6.05,6.03,6.05,31700.0,6.05,6.05,6.03,6.05,31700.0
2009-08-25 12:00:00,6.04,6.05,6.03,6.05,112100.0,6.04,6.05,6.03,6.05,112100.0
2009-08-25 12:30:00,6.05,6.06,6.0,6.0,72900.0,6.05,6.06,6.0,6.0,72900.0
2009-08-25 13:00:00,6.01,6.01,5.96,5.97,174300.0,6.01,6.01,5.96,5.97,174300.0
2009-08-25 13:30:00,5.96,5.99,5.96,5.96,65700.0,5.96,5.99,5.96,5.96,65700.0
2009-08-25 14:00:00,5.96,5.97,5.95,5.97,34500.0,5.96,5.97,5.95,5.97,34500.0
2009-08-25 14:30:00,5.97,5.97,5.93,5.93,51200.0,5.97,5.97,5.93,5.93,51200.0
2009-08-25 15:00:00,5.93,5.96,5.93,5.95,64600.0,5.93,5.96,5.93,5.95,64600.0
2009-08-25 15:30:00,5.95,5.96,5.93,5.95,160400.0,5.95,5.96,5.93,5.95,160400.0
2009-08-26 09:30:00,5.89,5.96,5.87,5.92,119500.0,5.89,5.96,5.87,5.92,119500.0
2009-08-26 10:00:00,5.92,6.04,5.92,5.97,114800.0,5.92,6.04,5.92,5.97,114800.0
2009-08-26 10:30:00,5.97,6.01,5.96,5.98,45600.0,5.97,6.01,5.96,5.98,45600.0
2009-08-26 11:00:00,5.98,5.99,5.92,5.93,68600.0,5.98,5.99,5.92,5.93,68600.0
2009-08-26 11:30:00,5.93,5.94,5.9,5.91,19000.0,5.93,5.94,5.9,5.91,19000.0
2009-08-26 12:00:00,5.91,5.91,5.88,5.9,90500.0,5.91,5.91,5.88,5.9,90500.0
2009-08-26 12:30:00,5.91,5.91,5.88,5.9,123400.0,5.91,5.91,5.88,5.9,123400.0
2009-08-26 13:00:00,5.9,5.9,5.87,5.87,57600.0,5.9,5.9,5.87,5.87,57600.0
2009-08-26 13:30:00,5.88,5.93,5.87,5.93,44400.0,5.88,5.93,5.87,5.93,44400.0
2009-08-26 14:00:00,5.93,5.96,5.92,5.95,101000.0,5.93,5.96,5.92,5.95,101000.0
2009-08-26 14:30:00,5.96,5.98,5.93,5.93,105900.0,5.96,5.98,5.93,5.93,105900.0
2009-08-26 15:00:00,5.93,5.94,5.92,5.93,35600.0,5.93,5.94,5.92,5.93,35600.0
2009-08-26 15:30:00,5.93,5.96,5.92,5.95,141200.0,5.93,5.96,5.92,5.95,141200.0
2009-08-27 09:30:00,5.93,5.94,5.81,5.83,89500.0,5.93,5.94,5.81,5.83,89500.0
2009-08-27 10:00:00,5.83,5.83,5.76,5.77,111100.0,5.83,5.83,5.76,5.77,111100.0
2009-08-27 10:30:00,5.77,5.81,5.77,5.8,129300.0,5.77,5.81,5.77,5.8,129300.0
2009-08-27 11:00:00,5.8,5.88,5.8,5.88,593000.0,5.8,5.88,5.8,5.88,593000.0
2009-08-27 11:30:00,5.88,5.94,5.85,5.93,264300.0,5.88,5.94,5.85,5.93,264300.0
2009-08-27 12:00:00,5.93,6.01,5.93,6.0,320600.0,5.93,6.01,5.93,6.0,320600.0
2009-08-27 12:30:00,6.01,6.01,6.0,6.01,79300.0,6.01,6.01,6.0,6.01,79300.0
2009-08-27 13:00:00,6.01,6.01,6.0,6.0,49700.0,6.01,6.01,6.0,6.0,49700.0
2009-08-27 13:30:00,6.0,6.02,6.0,6.01,110900.0,6.0,6.02,6.0,6.01,110900.0
2009-08-27 14:00:00,6.01,6.11,6.01,6.1,585600.0,6.01,6.11,6.01,6.1,585600.0
2009-08-27 14:30:00,6.11,6.23,6.09,6.23,682100.0,6.11,6.23,6.09,6.23,682100.0
2009-08-27 15:00:00,6.22,6.29,6.22,6.25,662400.0,6.22,6.29,6.22,6.25,662400.0
2009-08-27 15:30:00,6.25,6.31,6.22,6.26,984600.0,6.25,6.31,6.22,6.26,984600.0
2009-08-28 09:30:00,6.3,6.4,6.26,6.3,451900.0,6.3,6.4,6.26,6.3,451900.0
2009-08-28 10:00:00,6.3,6.35,6.28,6.3,270300.0,6.3,6.35,6.28,6.3,270300.0
2009-08-28 10:30:00,6.3,6.36,6.29,6.36,126400.0,6.3,6.36,6.29,6.36,126400.0
2009-08-28 11:00:00,6.35,6.43,6.33,6.41,336800.0,6.35,6.43,6.33,6.41,336800.0
2009-08-28 11:30:00,6.41,6.5,6.38,6.38,585000.0,6.41,6.5,6.38,6.38,585000.0
2009-08-28 12:00:00,6.38,6.39,6.31,6.34,179200.0,6.38,6.39,6.31,6.34,179200.0
2009-08-28 12:30:00,6.35,6.35,6.25,6.25,208700.0,6.35,6.35,6.25,6.25,208700.0
2009-08-28 13:00:00,6.25,6.29,6.25,6.28,179900.0,6.25,6.29,6.25,6.28,179900.0
2009-08-28 13:30:00,6.28,6.32,6.27,6.31,216100.0,6.28,6.32,6.27,6.31,216100.0
2009-08-28 14:00:00,6.31,6.31,6.28,6.28,104800.0,6.31,6.31,6.28,6.28,104800.0
2009-08-28 14:30:00,6.28,6.35,6.28,6.34,158600.0,6.28,6.35,6.28,6.34,158600.0
2009-08-28 15:00:00,6.34,6.36,6.31,6.34,264800.0,6.34,6.36,6.31,6.34,264800.0
2009-08-28 15:30:00,6.34,6.4,6.3,6.37,932800.0,6.34,6.4,6.3,6.37,932800.0
2009-08-31 09:30:00,6.24,6.3,6.13,6.2,162500.0,6.24,6.3,6.13,6.2,162500.0
2009-08-31 10:00:00,6.2,6.31,6.19,6.27,291900.0,6.2,6.31,6.19,6.27,291900.0
2009-08-31 10:30:00,6.27,6.35,6.25,6.32,210500.0,6.27,6.35,6.25,6.32,210500.0
2009-08-31 11:00:00,6.32,6.32,6.24,6.25,59900.0,6.32,6.32,6.24,6.25,59900.0
2009-08-31 11:30:00,6.24,6.27,6.21,6.22,79700.0,6.24,6.27,6.21,6.22,79700.0
2009-08-31 12:00:00,6.22,6.23,6.2,6.21,58800.0,6.22,6.23,6.2,6.21,58800.0
2009-08-31 12:30:00,6.21,6.21,6.15,6.15,91400.0,6.21,6.21,6.15,6.15,91400.0
2009-08-31 13:00:00,6.16,6.24,6.15,6.2,211500.0,6.16,6.24,6.15,6.2,211500.0
2009-08-31 13:30:00,6.2,6.26,6.2,6.22,155300.0,6.2,6.26,6.2,6.22,155300.0
2009-08-31 14:00:00,6.22,6.24,6.21,6.21,85500.0,6.22,6.24,6.21,6.21,85500.0
2009-08-31 14:30:00,6.21,6.24,6.21,6.22,69400.0,6.21,6.24,6.21,6.22,69400.0
2009-08-31 15:00:00,6.21,6.22,6.18,6.2,140300.0,6.21,6.22,6.18,6.2,140300.0
2009-08-31 15:30:00,6.2,6.3,6.2,6.3,1012600.0,6.2,6.3,6.2,6.3,1012600.0
2009-09-01 09:30:00,6.21,6.35,6.16,6.3,81200.0,6.21,6.35,6.16,6.3,81200.0
2009-09-01 10:00:00,6.31,6.34,6.27,6.29,188600.0,6.31,6.34,6.27,6.29,188600.0
2009-09-01 10:30:00,6.29,6.36,6.29,6.32,156100.0,6.29,6.36,6.29,6.32,156100.0
2009-09-01 11:00:00,6.32,6.32,6.18,6.18,212200.0,6.32,6.32,6.18,6.18,212200.0
2009-09-01 11:30:00,6.17,6.21,6.13,6.14,264800.0,6.17,6.21,6.13,6.14,264800.0
2009-09-01 12:00:00,6.14,6.18,6.12,6.14,135600.0,6.14,6.18,6.12,6.14,135600.0
2009-09-01 12:30:00,6.13,6.15,6.11,6.13,151700.0,6.13,6.15,6.11,6.13,151700.0
2009-09-01 13:00:00,6.13,6.15,6.08,6.13,119600.0,6.13,6.15,6.08,6.13,119600.0
2009-09-01 13:30:00,6.12,6.16,6.11,6.16,135400.0,6.12,6.16,6.11,6.16,135400.0
2009-09-01 14:00:00,6.15,6.17,6.11,6.12,118200.0,6.15,6.17,6.11,6.12,118200.0
2009-09-01 14:30:00,6.13,6.13,6.1,6.11,140100.0,6.13,6.13,6.1,6.11,140100.0
2009-09-01 15:00:00,6.11,6.14,6.09,6.09,167700.0,6.11,6.14,6.09,6.09,167700.0
2009-09-01 15:30:00,6.09,6.12,6.06,6.08,399400.0,6.09,6.12,6.06,6.08,399400.0
2009-09-02 09:30:00,6.06,6.18,6.05,6.1,115100.0,6.06,6.18,6.05,6.1,115100.0
2009-09-02 10:00:00,6.1,6.13,6.05,6.06,53400.0,6.1,6.13,6.05,6.06,53400.0
2009-09-02 10:30:00,6.06,6.13,6.02,6.12,102500.0,6.06,6.13,6.02,6.12,102500.0
2009-09-02 11:00:00,6.11,6.13,6.08,6.09,46000.0,6.11,6.13,6.08,6.09,46000.0
2009-09-02 11:30:00,6.09,6.09,6.05,6.06,83600.0,6.09,6.09,6.05,6.06,83600.0
2009-09-02 12:00:00,6.06,6.09,6.05,6.08,50500.0,6.06,6.09,6.05,6.08,50500.0
2009-09-02 12:30:00,6.08,6.11,6.07,6.1,128600.0,6.08,6.11,6.07,6.1,128600.0
2009-09-02 13:00:00,6.11,6.11,6.07,6.08,113200.0,6.11,6.11,6.07,6.08,113200.0
2009-09-02 13:30:00,6.08,6.14,6.08,6.11,270100.0,6.08,6.14,6.08,6.11,270100.0
2009-09-02 14:00:00,6.1,6.15,6.1,6.12,344000.0,6.1,6.15,6.1,6.12,344000.0
2009-09-02 14:30:00,6.12,6.16,6.11,6.12,244400.0,6.12,6.16,6.11,6.12,244400.0
2009-09-02 15:00:00,6.12,6.19,6.11,6.16,206100.0,6.12,6.19,6.11,6.16,206100.0
2009-09-02 15:30:00,6.16,6.18,6.13,6.13,246900.0,6.16,6.18,6.13,6.13,246900.0
2009-09-03 09:30:00,6.15,6.15,6.06,6.08,63500.0,6.15,6.15,6.06,6.08,63500.0
2009-09-03 10:00:00,6.08,6.12,6.04,6.05,78700.0,6.08,6.12,6.04,6.05,78700.0
2009-09-03 10:30:00,6.05,6.1,6.04,6.1,91900.0,6.05,6.1,6.04,6.1,91900.0
2009-09-03 11:00:00,6.1,6.16,6.1,6.15,97600.0,6.1,6.16,6.1,6.15,97600.0
2009-09-03 11:30:00,6.16,6.24,6.16,6.19,160200.0,6.16,6.24,6.16,6.19,160200.0
2009-09-03 12:00:00,6.19,6.21,6.15,6.17,111800.0,6.19,6.21,6.15,6.17,111800.0
2009-09-03 12:30:00,6.17,6.2,6.15,6.18,228100.0,6.17,6.2,6.15,6.18,228100.0
2009-09-03 13:00:00,6.18,6.23,6.15,6.15,194200.0,6.18,6.23,6.15,6.15,194200.0
2009-09-03 13:30:00,6.15,6.17,6.1,6.12,217000.0,6.15,6.17,6.1,6.12,217000.0
2009-09-03 14:00:00,6.11,6.12,6.09,6.09,64000.0,6.11,6.12,6.09,6.09,64000.0
2009-09-03 14:30:00,6.09,6.13,6.08,6.13,140600.0,6.09,6.13,6.08,6.13,140600.0
2009-09-03 15:00:00,6.12,6.14,6.1,6.1,93000.0,6.12,6.14,6.1,6.1,93000.0
2009-09-03 15:30:00,6.11,6.16,6.1,6.16,183700.0,6.11,6.16,6.1,6.16,183700.0
2009-09-04 09:30:00,6.17,6.24,6.12,6.13,84800.0,6.17,6.24,6.12,6.13,84800.0
2009-09-04 10:00:00,6.13,6.2,6.13,6.2,58800.0,6.13,6.2,6.13,6.2,58800.0
2009-09-04 10:30:00,6.21,6.23,6.15,6.16,96800.0,6.21,6.23,6.15,6.16,96800.0
2009-09-04 11:00:00,6.16,6.17,6.13,6.14,55500.0,6.16,6.17,6.13,6.14,55500.0
2009-09-04 11:30:00,6.14,6.22,6.14,6.22,122400.0,6.14,6.22,6.14,6.22,122400.0
2009-09-04 12:00:00,6.22,6.24,6.22,6.24,39400.0,6.22,6.24,6.22,6.24,39400.0
2009-09-04 12:30:00,6.24,6.24,6.23,6.24,29300.0,6.24,6.24,6.23,6.24,29300.0
2009-09-04 13:00:00,6.24,6.3,6.23,6.3,78400.0,6.24,6.3,6.23,6.3,78400.0
2009-09-04 13:30:00,6.3,6.31,6.25,6.28,75900.0,6.3,6.31,6.25,6.28,75900.0
2009-09-04 14:00:00,6.28,6.3,6.28,6.29,55400.0,6.28,6.3,6.28,6.29,55400.0
2009-09-04 14:30:00,6.29,6.31,6.27,6.31,69200.0,6.29,6.31,6.27,6.31,69200.0
2009-09-04 15:00:00,6.31,6.35,6.3,6.33,211300.0,6.31,6.35,6.3,6.33,211300.0
2009-09-04 15:30:00,6.33,6.36,6.32,6.35,157800.0,6.33,6.36,6.32,6.35,157800.0
2009-09-08 09:30:00,6.4,6.41,6.3,6.36,115300.0,6.4,6.41,6.3,6.36,115300.0
2009-09-08 10:00:00,6.36,6.38,6.33,6.37,57500.0,6.36,6.38,6.33,6.37,57500.0
2009-09-08 10:30:00,6.38,6.38,6.33,6.33,41700.0,6.38,6.38,6.33,6.33,41700.0
2009-09-08 11:00:00,6.33,6.39,6.33,6.33,97600.0,6.33,6.39,6.33,6.33,97600.0
2009-09-08 11:30:00,6.33,6.34,6.3,6.33,42700.0,6.33,6.34,6.3,6.33,42700.0
2009-09-08 12:00:00,6.33,6.36,6.32,6.35,102400.0,6.33,6.36,6.32,6.35,102400.0
2009-09-08 12:30:00,6.35,6.36,6.32,6.32,67100.0,6.35,6.36,6.32,6.32,67100.0
2009-09-08 13:00:00,6.32,6.34,6.31,6.33,49000.0,6.32,6.34,6.31,6.33,49000.0
2009-09-08 13:30:00,6.33,6.34,6.3,6.3,48500.0,6.33,6.34,6.3,6.3,48500.0
2009-09-08 14:00:00,6.3,6.33,6.3,6.32,41400.0,6.3,6.33,6.3,6.32,41400.0
2009-09-08 14:30:00,6.33,6.35,6.32,6.35,48200.0,6.33,6.35,6.32,6.35,48200.0
2009-09-08 15:00:00,6.34,6.35,6.32,6.34,106600.0,6.34,6.35,6.32,6.34,106600.0
2009-09-08 15:30:00,6.34,6.37,6.34,6.36,158400.0,6.34,6.37,6.34,6.36,158400.0
2009-09-09 09:30:00,6.39,6.41,6.35,6.39,67500.0,6.39,6.41,6.35,6.39,67500.0
2009-09-09 10:00:00,6.39,6.39,6.32,6.33,131800.0,6.39,6.39,6.32,6.33,131800.0
2009-09-09 10:30:00,6.34,6.37,6.33,6.36,24100.0,6.34,6.37,6.33,6.36,24100.0
2009-09-09 11:00:00,6.36,6.4,6.36,6.4,36200.0,6.36,6.4,6.36,6.4,36200.0
2009-09-09 11:30:00,6.4,6.41,6.39,6.39,35100.0,6.4,6.41,6.39,6.39,35100.0
2009-09-09 12:00:00,6.39,6.4,6.39,6.39,16500.0,6.39,6.4,6.39,6.39,16500.0
2009-09-09 12:30:00,6.39,6.43,6.39,6.43,76300.0,6.39,6.43,6.39,6.43,76300.0
2009-09-09 13:00:00,6.43,6.46,6.41,6.42,245600.0,6.43,6.46,6.41,6.42,245600.0
2009-09-09 13:30:00,6.43,6.5,6.42,6.49,109700.0,6.43,6.5,6.42,6.49,109700.0
2009-09-09 14:00:00,6.48,6.48,6.42,6.44,61600.0,6.48,6.48,6.42,6.44,61600.0
2009-09-09 14:30:00,6.44,6.49,6.42,6.46,110300.0,6.44,6.49,6.42,6.46,110300.0
2009-09-09 15:00:00,6.45,6.55,6.44,6.5,378300.0,6.45,6.55,6.44,6.5,378300.0
2009-09-09 15:30:00,6.5,6.52,6.48,6.5,263100.0,6.5,6.52,6.48,6.5,263100.0
2009-09-10 09:30:00,6.5,6.8,6.5,6.76,328900.0,6.5,6.8,6.5,6.76,328900.0
2009-09-10 10:00:00,6.76,6.86,6.73,6.75,858500.0,6.76,6.86,6.73,6.75,858500.0
2009-09-10 10:30:00,6.76,6.83,6.75,6.8,154200.0,6.76,6.83,6.75,6.8,154200.0
2009-09-10 11:00:00,6.8,6.85,6.72,6.74,210400.0,6.8,6.85,6.72,6.74,210400.0
2009-09-10 11:30:00,6.74,6.8,6.73,6.77,153300.0,6.74,6.8,6.73,6.77,153300.0
2009-09-10 12:00:00,6.78,6.78,6.75,6.76,91900.0,6.78,6.78,6.75,6.76,91900.0
2009-09-10 12:30:00,6.76,6.78,6.75,6.76,66300.0,6.76,6.78,6.75,6.76,66300.0
2009-09-10 13:00:00,6.76,6.8,6.75,6.79,101500.0,6.76,6.8,6.75,6.79,101500.0
2009-09-10 13:30:00,6.78,6.82,6.78,6.8,105000.0,6.78,6.82,6.78,6.8,105000.0
2009-09-10 14:00:00,6.8,6.87,6.79,6.86,357900.0,6.8,6.87,6.79,6.86,357900.0
2009-09-10 14:30:00,6.86,6.86,6.79,6.8,266400.0,6.86,6.86,6.79,6.8,266400.0
2009-09-10 15:00:00,6.8,6.84,6.78,6.82,269800.0,6.8,6.84,6.78,6.82,269800.0
2009-09-10 15:30:00,6.82,6.91,6.81,6.91,1322700.0,6.82,6.91,6.81,6.91,1322700.0
2009-09-11 09:30:00,6.89,6.95,6.82,6.93,277000.0,6.89,6.95,6.82,6.93,277000.0
2009-09-11 10:00:00,6.94,6.94,6.88,6.88,141000.0,6.94,6.94,6.88,6.88,141000.0
2009-09-11 10:30:00,6.88,6.94,6.88,6.92,68200.0,6.88,6.94,6.88,6.92,68200.0
2009-09-11 11:00:00,6.92,6.93,6.9,6.91,177600.0,6.92,6.93,6.9,6.91,177600.0
2009-09-11 11:30:00,6.91,6.91,6.86,6.89,261100.0,6.91,6.91,6.86,6.89,261100.0
2009-09-11 12:00:00,6.9,6.9,6.85,6.85,139500.0,6.9,6.9,6.85,6.85,139500.0
2009-09-11 12:30:00,6.85,6.86,6.82,6.83,182400.0,6.85,6.86,6.82,6.83,182400.0
2009-09-11 13:00:00,6.83,6.84,6.81,6.82,154700.0,6.83,6.84,6.81,6.82,154700.0
2009-09-11 13:30:00,6.82,6.88,6.82,6.87,135900.0,6.82,6.88,6.82,6.87,135900.0
2009-09-11 14:00:00,6.88,6.89,6.86,6.88,105100.0,6.88,6.89,6.86,6.88,105100.0
2009-09-11 14:30:00,6.89,6.92,6.88,6.89,196400.0,6.89,6.92,6.88,6.89,196400.0
2009-09-11 15:00:00,6.89,6.91,6.88,6.88,187300.0,6.89,6.91,6.88,6.88,187300.0
2009-09-11 15:30:00,6.88,6.92,6.88,6.89,285500.0,6.88,6.92,6.88,6.89,285500.0
2009-09-14 09:30:00,6.8,6.94,6.76,6.93,88000.0,6.8,6.94,6.76,6.93,88000.0
2009-09-14 10:00:00,6.93,6.95,6.89,6.93,150900.0,6.93,6.95,6.89,6.93,150900.0
2009-09-14 10:30:00,6.93,6.97,6.92,6.95,139900.0,6.93,6.97,6.92,6.95,139900.0
2009-09-14 11:00:00,6.96,6.97,6.92,6.97,73200.0,6.96,6.97,6.92,6.97,73200.0
2009-09-14 11:30:00,6.97,6.97,6.91,6.93,101100.0,6.97,6.97,6.91,6.93,101100.0
2009-09-14 12:00:00,6.93,6.96,6.92,6.95,84700.0,6.93,6.96,6.92,6.95,84700.0
2009-09-14 12:30:00,6.94,6.96,6.94,6.95,37800.0,6.94,6.96,6.94,6.95,37800.0
2009-09-14 13:00:00,6.96,6.96,6.91,6.93,90900.0,6.96,6.96,6.91,6.93,90900.0
2009-09-14 13:30:00,6.92,7.0,6.92,6.99,144900.0,6.92,7.0,6.92,6.99,144900.0
2009-09-14 14:00:00,6.99,7.04,6.95,7.04,150400.0,6.99,7.04,6.95,7.04,150400.0
2009-09-14 14:30:00,7.04,7.11,7.03,7.08,289900.0,7.04,7.11,7.03,7.08,289900.0
2009-09-14 15:00:00,7.08,7.1,7.06,7.06,116700.0,7.08,7.1,7.06,7.06,116700.0
2009-09-14 15:30:00,7.05,7.1,7.05,7.09,357600.0,7.05,7.1,7.05,7.09,357600.0
2009-09-15 09:30:00,7.06,7.13,7.0,7.09,123000.0,7.06,7.13,7.0,7.09,123000.0
2009-09-15 10:00:00,7.09,7.09,7.04,7.08,65600.0,7.09,7.09,7.04,7.08,65600.0
2009-09-15 10:30:00,7.08,7.11,7.07,7.09,47300.0,7.08,7.11,7.07,7.09,47300.0
2009-09-15 11:00:00,7.09,7.1,7.02,7.04,331000.0,7.09,7.1,7.02,7.04,331000.0
2009-09-15 11:30:00,7.03,7.09,7.01,7.06,82500.0,7.03,7.09,7.01,7.06,82500.0
2009-09-15 12:00:00,7.06,7.07,7.02,7.03,41100.0,7.06,7.07,7.02,7.03,41100.0
2009-09-15 12:30:00,7.02,7.03,7.02,7.02,22900.0,7.02,7.03,7.02,7.02,22900.0
2009-09-15 13:00:00,7.02,7.09,7.02,7.09,80600.0,7.02,7.09,7.02,7.09,80600.0
2009-09-15 13:30:00,7.09,7.09,7.05,7.06,191100.0,7.09,7.09,7.05,7.06,191100.0
2009-09-15 14:00:00,7.06,7.06,7.03,7.06,118700.0,7.06,7.06,7.03,7.06,118700.0
2009-09-15 14:30:00,7.06,7.07,7.05,7.07,186000.0,7.06,7.07,7.05,7.07,186000.0
2009-09-15 15:00:00,7.07,7.1,7.06,7.09,99300.0,7.07,7.1,7.06,7.09,99300.0
2009-09-15 15:30:00,7.09,7.09,7.04,7.07,443800.0,7.09,7.09,7.04,7.07,443800.0
2009-09-16 09:30:00,7.06,7.09,6.98,6.98,93100.0,7.06,7.09,6.98,6.98,93100.0
2009-09-16 10:00:00,6.99,7.08,6.99,7.06,167500.0,6.99,7.08,6.99,7.06,167500.0
2009-09-16 10:30:00,7.07,7.1,7.07,7.07,25900.0,7.07,7.1,7.07,7.07,25900.0
2009-09-16 11:00:00,7.07,7.08,7.07,7.07,7300.0,7.07,7.08,7.07,7.07,7300.0
2009-09-16 11:30:00,7.07,7.1,7.07,7.09,69000.0,7.07,7.1,7.07,7.09,69000.0
2009-09-16 12:00:00,7.09,7.1,7.05,7.05,104200.0,7.09,7.1,7.05,7.05,104200.0
2009-09-16 12:30:00,7.05,7.08,7.03,7.05,149000.0,7.05,7.08,7.03,7.05,149000.0
2009-09-16 13:00:00,7.04,7.08,7.04,7.06,137100.0,7.04,7.08,7.04,7.06,137100.0
2009-09-16 13:30:00,7.07,7.11,7.05,7.1,98100.0,7.07,7.11,7.05,7.1,98100.0
2009-09-16 14:00:00,7.11,7.13,7.1,7.1,153300.0,7.11,7.13,7.1,7.1,153300.0
2009-09-16 14:30:00,7.1,7.11,7.07,7.08,161900.0,7.1,7.11,7.07,7.08,161900.0
2009-09-16 15:00:00,7.08,7.12,7.07,7.11,155000.0,7.08,7.12,7.07,7.11,155000.0
2009-09-16 15:30:00,7.12,7.15,7.1,7.14,269500.0,7.12,7.15,7.1,7.14,269500.0
2009-09-17 09:30:00,7.1,7.13,7.0,7.11,59600.0,7.1,7.13,7.0,7.11,59600.0
2009-09-17 10:00:00,7.11,7.14,7.08,7.09,135700.0,7.11,7.14,7.08,7.09,135700.0
2009-09-17 10:30:00,7.09,7.18,7.09,7.17,146900.0,7.09,7.18,7.09,7.17,146900.0
2009-09-17 11:00:00,7.17,7.17,7.15,7.15,58700.0,7.17,7.17,7.15,7.15,58700.0
2009-09-17 11:30:00,7.16,7.16,7.1,7.1,65900.0,7.16,7.16,7.1,7.1,65900.0
2009-09-17 12:00:00,7.1,7.11,7.05,7.08,177200.0,7.1,7.11,7.05,7.08,177200.0
2009-09-17 12:30:00,7.08,7.09,7.02,7.02,107500.0,7.08,7.09,7.02,7.02,107500.0
2009-09-17 13:00:00,7.02,7.08,7.02,7.05,137200.0,7.02,7.08,7.02,7.05,137200.0
2009-09-17 13:30:00,7.05,7.08,7.05,7.05,48000.0,7.05,7.08,7.05,7.05,48000.0
2009-09-17 14:00:00,7.06,7.08,7.05,7.08,51700.0,7.06,7.08,7.05,7.08,51700.0
2009-09-17 14:30:00,7.08,7.15,7.07,7.13,146500.0,7.08,7.15,7.07,7.13,146500.0
2009-09-17 15:00:00,7.12,7.13,7.09,7.11,87000.0,7.12,7.13,7.09,7.11,87000.0
2009-09-17 15:30:00,7.11,7.12,7.06,7.07,209600.0,7.11,7.12,7.06,7.07,209600.0
2009-09-18 09:30:00,7.09,7.16,7.08,7.14,335800.0,7.09,7.16,7.08,7.14,335800.0
2009-09-18 10:00:00,7.15,7.15,7.05,7.07,89600.0,7.15,7.15,7.05,7.07,89600.0
2009-09-18 10:30:00,7.07,7.12,7.05,7.1,44900.0,7.07,7.12,7.05,7.1,44900.0
2009-09-18 11:00:00,7.1,7.13,7.1,7.12,21900.0,7.1,7.13,7.1,7.12,21900.0
2009-09-18 11:30:00,7.12,7.13,7.11,7.11,18900.0,7.12,7.13,7.11,7.11,18900.0
2009-09-18 12:00:00,7.11,7.11,7.09,7.1,25700.0,7.11,7.11,7.09,7.1,25700.0
2009-09-18 12:30:00,7.1,7.1,7.09,7.09,27300.0,7.1,7.1,7.09,7.09,27300.0
2009-09-18 13:00:00,7.09,7.1,7.09,7.09,13600.0,7.09,7.1,7.09,7.09,13600.0
2009-09-18 13:30:00,7.1,7.1,7.09,7.1,29500.0,7.1,7.1,7.09,7.1,29500.0
2009-09-18 14:00:00,7.1,7.1,7.08,7.09,39000.0,7.1,7.1,7.08,7.09,39000.0
2009-09-18 14:30:00,7.09,7.1,7.09,7.1,26700.0,7.09,7.1,7.09,7.1,26700.0
2009-09-18 15:00:00,7.09,7.17,7.09,7.16,198300.0,7.09,7.17,7.09,7.16,198300.0
2009-09-18 15:30:00,7.17,7.2,7.16,7.17,443300.0,7.17,7.2,7.16,7.17,443300.0
2009-09-21 09:30:00,7.05,7.13,7.01,7.12,122500.0,7.05,7.13,7.01,7.12,122500.0
2009-09-21 10:00:00,7.11,7.11,7.03,7.06,133500.0,7.11,7.11,7.03,7.06,133500.0
2009-09-21 10:30:00,7.07,7.14,7.06,7.14,133100.0,7.07,7.14,7.06,7.14,133100.0
2009-09-21 11:00:00,7.14,7.19,7.13,7.16,61900.0,7.14,7.19,7.13,7.16,61900.0
2009-09-21 11:30:00,7.16,7.25,7.12,7.23,164900.0,7.16,7.25,7.12,7.23,164900.0
2009-09-21 12:00:00,7.24,7.24,7.19,7.2,63900.0,7.24,7.24,7.19,7.2,63900.0
2009-09-21 12:30:00,7.2,7.21,7.16,7.19,73500.0,7.2,7.21,7.16,7.19,73500.0
2009-09-21 13:00:00,7.19,7.25,7.18,7.25,172500.0,7.19,7.25,7.18,7.25,172500.0
2009-09-21 13:30:00,7.24,7.25,7.22,7.22,145900.0,7.24,7.25,7.22,7.22,145900.0
2009-09-21 14:00:00,7.22,7.25,7.21,7.23,129600.0,7.22,7.25,7.21,7.23,129600.0
2009-09-21 14:30:00,7.23,7.25,7.23,7.23,78700.0,7.23,7.25,7.23,7.23,78700.0
2009-09-21 15:00:00,7.23,7.25,7.22,7.24,71700.0,7.23,7.25,7.22,7.24,71700.0
2009-09-21 15:30:00,7.24,7.25,7.22,7.24,224000.0,7.24,7.25,7.22,7.24,224000.0
2009-09-22 09:30:00,7.26,7.44,7.24,7.41,360800.0,7.26,7.44,7.24,7.41,360800.0
2009-09-22 10:00:00,7.41,7.45,7.39,7.43,244700.0,7.41,7.45,7.39,7.43,244700.0
2009-09-22 10:30:00,7.42,7.43,7.34,7.36,166500.0,7.42,7.43,7.34,7.36,166500.0
2009-09-22 11:00:00,7.36,7.37,7.32,7.33,65900.0,7.36,7.37,7.32,7.33,65900.0
2009-09-22 11:30:00,7.33,7.34,7.3,7.33,80700.0,7.33,7.34,7.3,7.33,80700.0
2009-09-22 12:00:00,7.33,7.39,7.33,7.34,67400.0,7.33,7.39,7.33,7.34,67400.0
2009-09-22 12:30:00,7.33,7.36,7.33,7.36,98400.0,7.33,7.36,7.33,7.36,98400.0
2009-09-22 13:00:00,7.36,7.36,7.32,7.34,90400.0,7.36,7.36,7.32,7.34,90400.0
2009-09-22 13:30:00,7.35,7.35,7.32,7.32,108300.0,7.35,7.35,7.32,7.32,108300.0
2009-09-22 14:00:00,7.32,7.35,7.31,7.34,113600.0,7.32,7.35,7.31,7.34,113600.0
2009-09-22 14:30:00,7.34,7.36,7.33,7.33,122900.0,7.34,7.36,7.33,7.33,122900.0
2009-09-22 15:00:00,7.34,7.35,7.31,7.35,164200.0,7.34,7.35,7.31,7.35,164200.0
2009-09-22 15:30:00,7.35,7.35,7.3,7.34,302700.0,7.35,7.35,7.3,7.34,302700.0
2009-09-23 09:30:00,7.3,7.36,7.28,7.3,74300.0,7.3,7.36,7.28,7.3,74300.0
2009-09-23 10:00:00,7.3,7.34,7.28,7.33,79100.0,7.3,7.34,7.28,7.33,79100.0
2009-09-23 10:30:00,7.33,7.34,7.31,7.32,109000.0,7.33,7.34,7.31,7.32,109000.0
2009-09-23 11:00:00,7.32,7.33,7.31,7.32,44000.0,7.32,7.33,7.31,7.32,44000.0
2009-09-23 11:30:00,7.32,7.36,7.32,7.35,64000.0,7.32,7.36,7.32,7.35,64000.0
2009-09-23 12:00:00,7.35,7.4,7.34,7.4,156600.0,7.35,7.4,7.34,7.4,156600.0
2009-09-23 12:30:00,7.4,7.4,7.37,7.37,12800.0,7.4,7.4,7.37,7.37,12800.0
2009-09-23 13:00:00,7.37,7.41,7.36,7.38,185700.0,7.37,7.41,7.36,7.38,185700.0
2009-09-23 13:30:00,7.39,7.41,7.38,7.4,51800.0,7.39,7.41,7.38,7.4,51800.0
2009-09-23 14:00:00,7.4,7.44,7.36,7.43,266100.0,7.4,7.44,7.36,7.43,266100.0
2009-09-23 14:30:00,7.43,7.47,7.38,7.39,109500.0,7.43,7.47,7.38,7.39,109500.0
2009-09-23 15:00:00,7.39,7.41,7.34,7.35,196800.0,7.39,7.41,7.34,7.35,196800.0
2009-09-23 15:30:00,7.36,7.37,7.31,7.32,338100.0,7.36,7.37,7.31,7.32,338100.0
2009-09-24 09:30:00,7.35,7.39,7.3,7.34,79300.0,7.35,7.39,7.3,7.34,79300.0
2009-09-24 10:00:00,7.34,7.34,7.14,7.19,260700.0,7.34,7.34,7.14,7.19,260700.0
2009-09-24 10:30:00,7.18,7.21,7.15,7.18,183800.0,7.18,7.21,7.15,7.18,183800.0
2009-09-24 11:00:00,7.17,7.19,7.13,7.17,167500.0,7.17,7.19,7.13,7.17,167500.0
2009-09-24 11:30:00,7.17,7.21,7.14,7.15,140700.0,7.17,7.21,7.14,7.15,140700.0
2009-09-24 12:00:00,7.15,7.2,7.14,7.16,73500.0,7.15,7.2,7.14,7.16,73500.0
2009-09-24 12:30:00,7.16,7.19,7.14,7.16,141100.0,7.16,7.19,7.14,7.16,141100.0
2009-09-24 13:00:00,7.16,7.19,7.15,7.19,53700.0,7.16,7.19,7.15,7.19,53700.0
2009-09-24 13:30:00,7.18,7.19,7.16,7.19,70300.0,7.18,7.19,7.16,7.19,70300.0
2009-09-24 14:00:00,7.18,7.19,7.16,7.19,101100.0,7.18,7.19,7.16,7.19,101100.0
2009-09-24 14:30:00,7.19,7.21,7.16,7.21,201000.0,7.19,7.21,7.16,7.21,201000.0
2009-09-24 15:00:00,7.21,7.23,7.17,7.18,213800.0,7.21,7.23,7.17,7.18,213800.0
2009-09-24 15:30:00,7.18,7.2,7.16,7.19,332300.0,7.18,7.2,7.16,7.19,332300.0
2009-09-25 09:30:00,7.17,7.19,7.12,7.13,110800.0,7.17,7.19,7.12,7.13,110800.0
2009-09-25 10:00:00,7.13,7.21,7.11,7.18,137200.0,7.13,7.21,7.11,7.18,137200.0
2009-09-25 10:30:00,7.18,7.2,7.11,7.16,159700.0,7.18,7.2,7.11,7.16,159700.0
2009-09-25 11:00:00,7.16,7.21,7.13,7.16,164300.0,7.16,7.21,7.13,7.16,164300.0
2009-09-25 11:30:00,7.15,7.16,7.11,7.12,35600.0,7.15,7.16,7.11,7.12,35600.0
2009-09-25 12:00:00,7.11,7.14,7.11,7.13,46700.0,7.11,7.14,7.11,7.13,46700.0
2009-09-25 12:30:00,7.12,7.12,7.06,7.06,176200.0,7.12,7.12,7.06,7.06,176200.0
2009-09-25 13:00:00,7.06,7.08,7.04,7.07,85600.0,7.06,7.08,7.04,7.07,85600.0
2009-09-25 13:30:00,7.07,7.14,7.07,7.14,84300.0,7.07,7.14,7.07,7.14,84300.0
2009-09-25 14:00:00,7.14,7.17,7.13,7.16,106300.0,7.14,7.17,7.13,7.16,106300.0
2009-09-25 14:30:00,7.15,7.19,7.15,7.19,151300.0,7.15,7.19,7.15,7.19,151300.0
2009-09-25 15:00:00,7.18,7.21,7.17,7.2,189500.0,7.18,7.21,7.17,7.2,189500.0
2009-09-25 15:30:00,7.19,7.21,7.16,7.2,495100.0,7.19,7.21,7.16,7.2,495100.0
2009-09-28 09:30:00,7.15,7.29,7.12,7.26,71700.0,7.15,7.29,7.12,7.26,71700.0
2009-09-28 10:00:00,7.26,7.32,7.26,7.28,67200.0,7.26,7.32,7.26,7.28,67200.0
2009-09-28 10:30:00,7.29,7.36,7.28,7.33,89900.0,7.29,7.36,7.28,7.33,89900.0
2009-09-28 11:00:00,7.33,7.34,7.28,7.29,71300.0,7.33,7.34,7.28,7.29,71300.0
2009-09-28 11:30:00,7.28,7.29,7.24,7.25,127000.0,7.28,7.29,7.24,7.25,127000.0
2009-09-28 12:00:00,7.24,7.35,7.24,7.34,361100.0,7.24,7.35,7.24,7.34,361100.0
2009-09-28 12:30:00,7.34,7.34,7.3,7.32,68500.0,7.34,7.34,7.3,7.32,68500.0
2009-09-28 13:00:00,7.32,7.37,7.31,7.37,103900.0,7.32,7.37,7.31,7.37,103900.0
2009-09-28 13:30:00,7.37,7.4,7.35,7.36,70800.0,7.37,7.4,7.35,7.36,70800.0
2009-09-28 14:00:00,7.36,7.36,7.34,7.34,71000.0,7.36,7.36,7.34,7.34,71000.0
2009-09-28 14:30:00,7.34,7.38,7.34,7.37,255200.0,7.34,7.38,7.34,7.37,255200.0
2009-09-28 15:00:00,7.36,7.39,7.36,7.37,195600.0,7.36,7.39,7.36,7.37,195600.0
2009-09-28 15:30:00,7.38,7.4,7.35,7.39,376900.0,7.38,7.4,7.35,7.39,376900.0
2009-09-29 09:30:00,7.33,7.45,7.3,7.42,184300.0,7.33,7.45,7.3,7.42,184300.0
2009-09-29 10:00:00,7.41,7.41,7.27,7.31,176300.0,7.41,7.41,7.27,7.31,176300.0
2009-09-29 10:30:00,7.31,7.37,7.31,7.33,42700.0,7.31,7.37,7.31,7.33,42700.0
2009-09-29 11:00:00,7.33,7.33,7.27,7.32,160700.0,7.33,7.33,7.27,7.32,160700.0
2009-09-29 11:30:00,7.33,7.41,7.32,7.33,184200.0,7.33,7.41,7.32,7.33,184200.0
2009-09-29 12:00:00,7.32,7.36,7.32,7.34,77400.0,7.32,7.36,7.32,7.34,77400.0
2009-09-29 12:30:00,7.34,7.39,7.33,7.39,108300.0,7.34,7.39,7.33,7.39,108300.0
2009-09-29 13:00:00,7.39,7.49,7.39,7.47,301500.0,7.39,7.49,7.39,7.47,301500.0
2009-09-29 13:30:00,7.47,7.5,7.45,7.47,158900.0,7.47,7.5,7.45,7.47,158900.0
2009-09-29 14:00:00,7.47,7.48,7.39,7.46,221800.0,7.47,7.48,7.39,7.46,221800.0
2009-09-29 14:30:00,7.46,7.5,7.45,7.49,131400.0,7.46,7.5,7.45,7.49,131400.0
2009-09-29 15:00:00,7.5,7.53,7.45,7.46,411700.0,7.5,7.53,7.45,7.46,411700.0
2009-09-29 15:30:00,7.46,7.49,7.43,7.44,479000.0,7.46,7.49,7.43,7.44,479000.0
2009-09-30 09:30:00,7.43,7.55,7.2,7.22,178200.0,7.43,7.55,7.2,7.22,178200.0
2009-09-30 10:00:00,7.21,7.28,7.18,7.27,211100.0,7.21,7.28,7.18,7.27,211100.0
2009-09-30 10:30:00,7.27,7.28,7.21,7.27,72500.0,7.27,7.28,7.21,7.27,72500.0
2009-09-30 11:00:00,7.26,7.39,7.26,7.32,113600.0,7.26,7.39,7.26,7.32,113600.0
2009-09-30 11:30:00,7.32,7.4,7.3,7.36,110500.0,7.32,7.4,7.3,7.36,110500.0
2009-09-30 12:00:00,7.35,7.45,7.33,7.42,101500.0,7.35,7.45,7.33,7.42,101500.0
2009-09-30 12:30:00,7.41,7.48,7.41,7.43,104600.0,7.41,7.48,7.41,7.43,104600.0
2009-09-30 13:00:00,7.44,7.53,7.44,7.48,112000.0,7.44,7.53,7.44,7.48,112000.0
2009-09-30 13:30:00,7.48,7.49,7.43,7.45,96000.0,7.48,7.49,7.43,7.45,96000.0
2009-09-30 14:00:00,7.45,7.47,7.41,7.42,194300.0,7.45,7.47,7.41,7.42,194300.0
2009-09-30 14:30:00,7.42,7.43,7.32,7.32,258100.0,7.42,7.43,7.32,7.32,258100.0
2009-09-30 15:00:00,7.33,7.33,7.28,7.29,370200.0,7.33,7.33,7.28,7.29,370200.0
2009-09-30 15:30:00,7.29,7.35,7.27,7.33,712900.0,7.29,7.35,7.27,7.33,712900.0
2009-10-01 09:30:00,7.32,7.35,7.24,7.31,95800.0,7.32,7.35,7.24,7.31,95800.0
2009-10-01 10:00:00,7.31,7.33,7.24,7.26,283700.0,7.31,7.33,7.24,7.26,283700.0
2009-10-01 10:30:00,7.25,7.28,7.24,7.27,124400.0,7.25,7.28,7.24,7.27,124400.0
2009-10-01 11:00:00,7.27,7.27,7.15,7.16,198100.0,7.27,7.27,7.15,7.16,198100.0
2009-10-01 11:30:00,7.16,7.18,7.1,7.12,117000.0,7.16,7.18,7.1,7.12,117000.0
2009-10-01 12:00:00,7.11,7.18,7.1,7.17,153800.0,7.11,7.18,7.1,7.17,153800.0
2009-10-01 12:30:00,7.17,7.18,7.13,7.15,91900.0,7.17,7.18,7.13,7.15,91900.0
2009-10-01 13:00:00,7.15,7.15,7.1,7.11,164100.0,7.15,7.15,7.1,7.11,164100.0
2009-10-01 13:30:00,7.11,7.17,7.1,7.17,204100.0,7.11,7.17,7.1,7.17,204100.0
2009-10-01 14:00:00,7.18,7.2,7.15,7.17,112600.0,7.18,7.2,7.15,7.17,112600.0
2009-10-01 14:30:00,7.18,7.19,7.14,7.14,145000.0,7.18,7.19,7.14,7.14,145000.0
2009-10-01 15:00:00,7.14,7.14,7.1,7.11,182100.0,7.14,7.14,7.1,7.11,182100.0
2009-10-01 15:30:00,7.11,7.15,7.06,7.1,668700.0,7.11,7.15,7.06,7.1,668700.0
2009-10-02 09:30:00,6.94,7.02,6.86,7.01,195600.0,6.94,7.02,6.86,7.01,195600.0
2009-10-02 10:00:00,7.0,7.16,7.0,7.16,227100.0,7.0,7.16,7.0,7.16,227100.0
2009-10-02 10:30:00,7.15,7.2,7.08,7.09,176200.0,7.15,7.2,7.08,7.09,176200.0
2009-10-02 11:00:00,7.09,7.09,7.03,7.05,120300.0,7.09,7.09,7.03,7.05,120300.0
2009-10-02 11:30:00,7.06,7.1,7.04,7.06,142300.0,7.06,7.1,7.04,7.06,142300.0
2009-10-02 12:00:00,7.06,7.12,7.06,7.12,57600.0,7.06,7.12,7.06,7.12,57600.0
2009-10-02 12:30:00,7.11,7.14,7.06,7.11,185000.0,7.11,7.14,7.06,7.11,185000.0
2009-10-02 13:00:00,7.1,7.13,7.07,7.07,58700.0,7.1,7.13,7.07,7.07,58700.0
2009-10-02 13:30:00,7.07,7.08,7.04,7.06,151100.0,7.07,7.08,7.04,7.06,151100.0
2009-10-02 14:00:00,7.06,7.08,7.03,7.07,46600.0,7.06,7.08,7.03,7.07,46600.0
2009-10-02 14:30:00,7.07,7.08,7.04,7.06,120500.0,7.07,7.08,7.04,7.06,120500.0
2009-10-02 15:00:00,7.05,7.06,7.0,7.01,206600.0,7.05,7.06,7.0,7.01,206600.0
2009-10-02 15:30:00,7.01,7.03,6.94,6.98,606700.0,7.01,7.03,6.94,6.98,606700.0
2009-10-05 09:30:00,6.96,7.07,6.94,7.06,105500.0,6.96,7.07,6.94,7.06,105500.0
2009-10-05 10:00:00,7.07,7.1,6.96,7.08,262400.0,7.07,7.1,6.96,7.08,262400.0
2009-10-05 10:30:00,7.09,7.14,7.04,7.13,219500.0,7.09,7.14,7.04,7.13,219500.0
2009-10-05 11:00:00,7.12,7.15,7.1,7.13,170600.0,7.12,7.15,7.1,7.13,170600.0
2009-10-05 11:30:00,7.13,7.2,7.11,7.2,145200.0,7.13,7.2,7.11,7.2,145200.0
2009-10-05 12:00:00,7.19,7.23,7.18,7.2,161200.0,7.19,7.23,7.18,7.2,161200.0
2009-10-05 12:30:00,7.2,7.23,7.2,7.21,88600.0,7.2,7.23,7.2,7.21,88600.0
2009-10-05 13:00:00,7.21,7.22,7.18,7.2,164400.0,7.21,7.22,7.18,7.2,164400.0
2009-10-05 13:30:00,7.21,7.21,7.18,7.19,42000.0,7.21,7.21,7.18,7.19,42000.0
2009-10-05 14:00:00,7.2,7.2,7.17,7.18,70500.0,7.2,7.2,7.17,7.18,70500.0
2009-10-05 14:30:00,7.19,7.25,7.18,7.24,189100.0,7.19,7.25,7.18,7.24,189100.0
2009-10-05 15:00:00,7.24,7.25,7.22,7.23,261900.0,7.24,7.25,7.22,7.23,261900.0
2009-10-05 15:30:00,7.24,7.32,7.23,7.29,785700.0,7.24,7.32,7.23,7.29,785700.0
2009-10-06 09:30:00,7.38,7.45,7.25,7.4,97000.0,7.38,7.45,7.25,7.4,97000.0
2009-10-06 10:00:00,7.4,7.42,7.37,7.37,105600.0,7.4,7.42,7.37,7.37,105600.0
2009-10-06 10:30:00,7.37,7.45,7.37,7.45,206100.0,7.37,7.45,7.37,7.45,206100.0
2009-10-06 11:00:00,7.45,7.52,7.45,7.48,216900.0,7.45,7.52,7.45,7.48,216900.0
2009-10-06 11:30:00,7.49,7.5,7.47,7.49,131000.0,7.49,7.5,7.47,7.49,131000.0
2009-10-06 12:00:00,7.48,7.52,7.48,7.5,228200.0,7.48,7.52,7.48,7.5,228200.0
2009-10-06 12:30:00,7.51,7.51,7.48,7.49,54400.0,7.51,7.51,7.48,7.49,54400.0
2009-10-06 13:00:00,7.48,7.52,7.47,7.51,141200.0,7.48,7.52,7.47,7.51,141200.0
2009-10-06 13:30:00,7.5,7.52,7.5,7.5,163600.0,7.5,7.52,7.5,7.5,163600.0
2009-10-06 14:00:00,7.5,7.51,7.47,7.47,310100.0,7.5,7.51,7.47,7.47,310100.0
2009-10-06 14:30:00,7.48,7.55,7.47,7.51,320000.0,7.48,7.55,7.47,7.51,320000.0
2009-10-06 15:00:00,7.51,7.62,7.5,7.6,448100.0,7.51,7.62,7.5,7.6,448100.0
2009-10-06 15:30:00,7.6,7.64,7.54,7.6,891100.0,7.6,7.64,7.54,7.6,891100.0
2009-10-07 09:30:00,7.54,7.55,7.41,7.47,183200.0,7.54,7.55,7.41,7.47,183200.0
2009-10-07 10:00:00,7.46,7.5,7.44,7.46,110200.0,7.46,7.5,7.44,7.46,110200.0
2009-10-07 10:30:00,7.46,7.49,7.41,7.48,93400.0,7.46,7.49,7.41,7.48,93400.0
2009-10-07 11:00:00,7.49,7.52,7.45,7.45,65200.0,7.49,7.52,7.45,7.45,65200.0
2009-10-07 11:30:00,7.45,7.47,7.4,7.41,182500.0,7.45,7.47,7.4,7.41,182500.0
2009-10-07 12:00:00,7.41,7.46,7.41,7.46,36400.0,7.41,7.46,7.41,7.46,36400.0
2009-10-07 12:30:00,7.45,7.48,7.42,7.47,43100.0,7.45,7.48,7.42,7.47,43100.0
2009-10-07 13:00:00,7.47,7.47,7.43,7.43,46700.0,7.47,7.47,7.43,7.43,46700.0
2009-10-07 13:30:00,7.43,7.46,7.43,7.44,102100.0,7.43,7.46,7.43,7.44,102100.0
2009-10-07 14:00:00,7.45,7.45,7.39,7.43,118900.0,7.45,7.45,7.39,7.43,118900.0
2009-10-07 14:30:00,7.43,7.46,7.42,7.45,46000.0,7.43,7.46,7.42,7.45,46000.0
2009-10-07 15:00:00,7.46,7.47,7.43,7.44,91900.0,7.46,7.47,7.43,7.44,91900.0
2009-10-07 15:30:00,7.45,7.46,7.43,7.46,107400.0,7.45,7.46,7.43,7.46,107400.0
2009-10-08 09:30:00,7.54,7.55,7.4,7.51,39700.0,7.54,7.55,7.4,7.51,39700.0
2009-10-08 10:00:00,7.52,7.55,7.47,7.55,116900.0,7.52,7.55,7.47,7.55,116900.0
2009-10-08 10:30:00,7.55,7.55,7.53,7.54,65800.0,7.55,7.55,7.53,7.54,65800.0
2009-10-08 11:00:00,7.54,7.59,7.53,7.57,62300.0,7.54,7.59,7.53,7.57,62300.0
2009-10-08 11:30:00,7.57,7.63,7.55,7.62,155900.0,7.57,7.63,7.55,7.62,155900.0
2009-10-08 12:00:00,7.63,7.63,7.6,7.62,34600.0,7.63,7.63,7.6,7.62,34600.0
2009-10-08 12:30:00,7.62,7.63,7.62,7.62,18700.0,7.62,7.63,7.62,7.62,18700.0
2009-10-08 13:00:00,7.63,7.63,7.57,7.57,53600.0,7.63,7.63,7.57,7.57,53600.0
2009-10-08 13:30:00,7.57,7.58,7.53,7.56,48400.0,7.57,7.58,7.53,7.56,48400.0
2009-10-08 14:00:00,7.56,7.57,7.51,7.54,48400.0,7.56,7.57,7.51,7.54,48400.0
2009-10-08 14:30:00,7.54,7.57,7.53,7.57,38000.0,7.54,7.57,7.53,7.57,38000.0
2009-10-08 15:00:00,7.57,7.59,7.55,7.55,63900.0,7.57,7.59,7.55,7.55,63900.0
2009-10-08 15:30:00,7.55,7.6,7.53,7.57,376100.0,7.55,7.6,7.53,7.57,376100.0
2009-10-09 09:30:00,7.53,7.65,7.51,7.65,49300.0,7.53,7.65,7.51,7.65,49300.0
2009-10-09 10:00:00,7.65,7.68,7.63,7.66,96400.0,7.65,7.68,7.63,7.66,96400.0
2009-10-09 10:30:00,7.66,7.69,7.65,7.68,76000.0,7.66,7.69,7.65,7.68,76000.0
2009-10-09 11:00:00,7.68,7.72,7.68,7.69,85800.0,7.68,7.72,7.68,7.69,85800.0
2009-10-09 11:30:00,7.69,7.69,7.65,7.65,22800.0,7.69,7.69,7.65,7.65,22800.0
2009-10-09 12:00:00,7.65,7.66,7.65,7.65,17300.0,7.65,7.66,7.65,7.65,17300.0
2009-10-09 12:30:00,7.65,7.66,7.64,7.65,45100.0,7.65,7.66,7.64,7.65,45100.0
2009-10-09 13:00:00,7.65,7.67,7.65,7.65,52800.0,7.65,7.67,7.65,7.65,52800.0
2009-10-09 13:30:00,7.65,7.66,7.65,7.66,22700.0,7.65,7.66,7.65,7.66,22700.0
2009-10-09 14:00:00,7.65,7.66,7.64,7.66,39900.0,7.65,7.66,7.64,7.66,39900.0
2009-10-09 14:30:00,7.65,7.67,7.65,7.66,52200.0,7.65,7.67,7.65,7.66,52200.0
2009-10-09 15:00:00,7.65,7.7,7.65,7.69,111000.0,7.65,7.7,7.65,7.69,111000.0
2009-10-09 15:30:00,7.69,7.71,7.68,7.71,179100.0,7.69,7.71,7.68,7.71,179100.0
2009-10-12 09:30:00,7.68,7.72,7.62,7.69,52300.0,7.68,7.72,7.62,7.69,52300.0
2009-10-12 10:00:00,7.68,7.69,7.65,7.66,68700.0,7.68,7.69,7.65,7.66,68700.0
2009-10-12 10:30:00,7.66,7.67,7.65,7.65,79600.0,7.66,7.67,7.65,7.65,79600.0
2009-10-12 11:00:00,7.66,7.66,7.65,7.65,47900.0,7.66,7.66,7.65,7.65,47900.0
2009-10-12 11:30:00,7.65,7.66,7.65,7.66,22800.0,7.65,7.66,7.65,7.66,22800.0
2009-10-12 12:00:00,7.66,7.66,7.65,7.66,18100.0,7.66,7.66,7.65,7.66,18100.0
2009-10-12 12:30:00,7.66,7.66,7.65,7.66,23200.0,7.66,7.66,7.65,7.66,23200.0
2009-10-12 13:00:00,7.65,7.69,7.65,7.67,69900.0,7.65,7.69,7.65,7.67,69900.0
2009-10-12 13:30:00,7.66,7.67,7.66,7.67,33600.0,7.66,7.67,7.66,7.67,33600.0
2009-10-12 14:00:00,7.67,7.67,7.64,7.65,168900.0,7.67,7.67,7.64,7.65,168900.0
2009-10-12 14:30:00,7.65,7.66,7.62,7.62,104000.0,7.65,7.66,7.62,7.62,104000.0
2009-10-12 15:00:00,7.63,7.63,7.62,7.62,18800.0,7.63,7.63,7.62,7.62,18800.0
2009-10-12 15:30:00,7.63,7.66,7.62,7.65,153400.0,7.63,7.66,7.62,7.65,153400.0
2009-10-13 09:30:00,7.64,7.68,7.64,7.64,44600.0,7.64,7.68,7.64,7.64,44600.0
2009-10-13 10:00:00,7.64,7.65,7.58,7.64,48000.0,7.64,7.65,7.58,7.64,48000.0
2009-10-13 10:30:00,7.64,7.69,7.64,7.68,34900.0,7.64,7.69,7.64,7.68,34900.0
2009-10-13 11:00:00,7.68,7.7,7.68,7.7,49800.0,7.68,7.7,7.68,7.7,49800.0
2009-10-13 11:30:00,7.7,7.8,7.69,7.8,128900.0,7.7,7.8,7.69,7.8,128900.0
2009-10-13 12:00:00,7.81,7.82,7.75,7.76,77900.0,7.81,7.82,7.75,7.76,77900.0
2009-10-13 12:30:00,7.75,7.81,7.75,7.81,88300.0,7.75,7.81,7.75,7.81,88300.0
2009-10-13 13:00:00,7.81,7.84,7.81,7.83,63000.0,7.81,7.84,7.81,7.83,63000.0
2009-10-13 13:30:00,7.83,7.84,7.8,7.84,130000.0,7.83,7.84,7.8,7.84,130000.0
2009-10-13 14:00:00,7.84,7.84,7.77,7.83,139700.0,7.84,7.84,7.77,7.83,139700.0
2009-10-13 14:30:00,7.83,7.85,7.8,7.84,207600.0,7.83,7.85,7.8,7.84,207600.0
2009-10-13 15:00:00,7.84,7.87,7.82,7.84,175800.0,7.84,7.87,7.82,7.84,175800.0
2009-10-13 15:30:00,7.85,7.86,7.82,7.83,240400.0,7.85,7.86,7.82,7.83,240400.0
2009-10-14 09:30:00,7.91,7.98,7.9,7.96,188400.0,7.91,7.98,7.9,7.96,188400.0
2009-10-14 10:00:00,7.96,7.98,7.94,7.95,135000.0,7.96,7.98,7.94,7.95,135000.0
2009-10-14 10:30:00,7.95,7.96,7.93,7.96,176200.0,7.95,7.96,7.93,7.96,176200.0
2009-10-14 11:00:00,7.96,8.02,7.95,8.01,248800.0,7.96,8.02,7.95,8.01,248800.0
2009-10-14 11:30:00,8.01,8.03,8.0,8.0,140100.0,8.01,8.03,8.0,8.0,140100.0
2009-10-14 12:00:00,8.0,8.06,8.0,8.06,251700.0,8.0,8.06,8.0,8.06,251700.0
2009-10-14 12:30:00,8.05,8.11,8.05,8.11,253500.0,8.05,8.11,8.05,8.11,253500.0
2009-10-14 13:00:00,8.11,8.18,8.1,8.11,274500.0,8.11,8.18,8.1,8.11,274500.0
2009-10-14 13:30:00,8.1,8.16,8.08,8.14,294500.0,8.1,8.16,8.08,8.14,294500.0
2009-10-14 14:00:00,8.13,8.14,8.08,8.12,155500.0,8.13,8.14,8.08,8.12,155500.0
2009-10-14 14:30:00,8.11,8.13,8.09,8.1,318700.0,8.11,8.13,8.09,8.1,318700.0
2009-10-14 15:00:00,8.1,8.11,8.05,8.09,431700.0,8.1,8.11,8.05,8.09,431700.0
2009-10-14 15:30:00,8.09,8.09,8.04,8.08,537700.0,8.09,8.09,8.04,8.08,537700.0
2009-10-15 09:30:00,8.02,8.09,8.0,8.07,160000.0,8.02,8.09,8.0,8.07,160000.0
2009-10-15 10:00:00,8.07,8.07,7.99,7.99,126400.0,8.07,8.07,7.99,7.99,126400.0
2009-10-15 10:30:00,7.99,8.0,7.95,8.0,118300.0,7.99,8.0,7.95,8.0,118300.0
2009-10-15 11:00:00,8.0,8.01,7.96,7.99,97900.0,8.0,8.01,7.96,7.99,97900.0
2009-10-15 11:30:00,7.99,8.0,7.97,7.98,63500.0,7.99,8.0,7.97,7.98,63500.0
2009-10-15 12:00:00,7.97,8.02,7.97,8.0,222000.0,7.97,8.02,7.97,8.0,222000.0
2009-10-15 12:30:00,8.01,8.05,8.01,8.03,96700.0,8.01,8.05,8.01,8.03,96700.0
2009-10-15 13:00:00,8.03,8.04,8.02,8.03,68900.0,8.03,8.04,8.02,8.03,68900.0
2009-10-15 13:30:00,8.03,8.08,8.03,8.07,89300.0,8.03,8.08,8.03,8.07,89300.0
2009-10-15 14:00:00,8.07,8.09,8.04,8.04,55500.0,8.07,8.09,8.04,8.04,55500.0
2009-10-15 14:30:00,8.04,8.12,8.04,8.1,259200.0,8.04,8.12,8.04,8.1,259200.0
2009-10-15 15:00:00,8.11,8.16,8.1,8.15,166500.0,8.11,8.16,8.1,8.15,166500.0
2009-10-15 15:30:00,8.14,8.16,8.12,8.15,335800.0,8.14,8.16,8.12,8.15,335800.0
2009-10-16 09:30:00,8.09,8.13,8.0,8.0,110400.0,8.09,8.13,8.0,8.0,110400.0
2009-10-16 10:00:00,8.0,8.0,7.91,7.97,130000.0,8.0,8.0,7.91,7.97,130000.0
2009-10-16 10:30:00,7.98,8.02,7.95,8.01,130500.0,7.98,8.02,7.95,8.01,130500.0
2009-10-16 11:00:00,7.99,8.02,7.97,8.01,112200.0,7.99,8.02,7.97,8.01,112200.0
2009-10-16 11:30:00,8.01,8.05,7.98,8.05,105600.0,8.01,8.05,7.98,8.05,105600.0
2009-10-16 12:00:00,8.05,8.05,7.98,7.98,107600.0,8.05,8.05,7.98,7.98,107600.0
2009-10-16 12:30:00,7.98,8.01,7.98,7.98,48800.0,7.98,8.01,7.98,7.98,48800.0
2009-10-16 13:00:00,7.98,8.05,7.96,8.05,109900.0,7.98,8.05,7.96,8.05,109900.0
2009-10-16 13:30:00,8.04,8.07,8.04,8.05,54900.0,8.04,8.07,8.04,8.05,54900.0
2009-10-16 14:00:00,8.06,8.06,8.01,8.02,66500.0,8.06,8.06,8.01,8.02,66500.0
2009-10-16 14:30:00,8.03,8.04,8.02,8.03,41200.0,8.03,8.04,8.02,8.03,41200.0
2009-10-16 15:00:00,8.03,8.07,8.02,8.06,157300.0,8.03,8.07,8.02,8.06,157300.0
2009-10-16 15:30:00,8.06,8.1,8.04,8.04,348700.0,8.06,8.1,8.04,8.04,348700.0
2009-10-19 09:30:00,8.01,8.08,7.97,7.97,59300.0,8.01,8.08,7.97,7.97,59300.0
2009-10-19 10:00:00,7.97,7.99,7.91,7.94,170000.0,7.97,7.99,7.91,7.94,170000.0
2009-10-19 10:30:00,7.94,8.0,7.92,7.96,235600.0,7.94,8.0,7.92,7.96,235600.0
2009-10-19 11:00:00,7.96,8.08,7.96,8.08,166000.0,7.96,8.08,7.96,8.08,166000.0
2009-10-19 11:30:00,8.08,8.13,8.03,8.13,76200.0,8.08,8.13,8.03,8.13,76200.0
2009-10-19 12:00:00,8.13,8.14,8.07,8.1,77300.0,8.13,8.14,8.07,8.1,77300.0
2009-10-19 12:30:00,8.1,8.13,8.1,8.13,39700.0,8.1,8.13,8.1,8.13,39700.0
2009-10-19 13:00:00,8.12,8.13,8.12,8.13,38000.0,8.12,8.13,8.12,8.13,38000.0
2009-10-19 13:30:00,8.12,8.15,8.11,8.12,82400.0,8.12,8.15,8.11,8.12,82400.0
2009-10-19 14:00:00,8.12,8.14,8.1,8.11,105700.0,8.12,8.14,8.1,8.11,105700.0
2009-10-19 14:30:00,8.11,8.11,8.07,8.08,69500.0,8.11,8.11,8.07,8.08,69500.0
2009-10-19 15:00:00,8.07,8.1,8.03,8.03,134700.0,8.07,8.1,8.03,8.03,134700.0
2009-10-19 15:30:00,8.03,8.04,7.97,8.02,951900.0,8.03,8.04,7.97,8.02,951900.0
2009-10-20 09:30:00,8.08,8.08,7.94,8.0,243100.0,8.08,8.08,7.94,8.0,243100.0
2009-10-20 10:00:00,8.0,8.02,7.94,7.99,93400.0,8.0,8.02,7.94,7.99,93400.0
2009-10-20 10:30:00,7.99,8.02,7.97,7.98,200500.0,7.99,8.02,7.97,7.98,200500.0
2009-10-20 11:00:00,7.98,8.0,7.89,7.95,433700.0,7.98,8.0,7.89,7.95,433700.0
2009-10-20 11:30:00,7.94,7.94,7.84,7.84,324100.0,7.94,7.94,7.84,7.84,324100.0
2009-10-20 12:00:00,7.84,7.89,7.78,7.79,241800.0,7.84,7.89,7.78,7.79,241800.0
2009-10-20 12:30:00,7.78,7.82,7.77,7.81,84400.0,7.78,7.82,7.77,7.81,84400.0
2009-10-20 13:00:00,7.82,7.84,7.8,7.83,125600.0,7.82,7.84,7.8,7.83,125600.0
2009-10-20 13:30:00,7.82,7.84,7.78,7.81,176200.0,7.82,7.84,7.78,7.81,176200.0
2009-10-20 14:00:00,7.81,7.82,7.73,7.78,274200.0,7.81,7.82,7.73,7.78,274200.0
2009-10-20 14:30:00,7.77,7.82,7.76,7.79,415700.0,7.77,7.82,7.76,7.79,415700.0
2009-10-20 15:00:00,7.79,7.82,7.73,7.73,160200.0,7.79,7.82,7.73,7.73,160200.0
2009-10-20 15:30:00,7.73,7.8,7.73,7.77,805300.0,7.73,7.8,7.73,7.77,805300.0
2009-10-21 09:30:00,7.73,7.9,7.73,7.87,150900.0,7.73,7.9,7.73,7.87,150900.0
2009-10-21 10:00:00,7.87,8.01,7.86,8.01,244300.0,7.87,8.01,7.86,8.01,244300.0
2009-10-21 10:30:00,8.01,8.06,7.99,8.0,226000.0,8.01,8.06,7.99,8.0,226000.0
2009-10-21 11:00:00,7.99,8.01,7.95,7.98,151300.0,7.99,8.01,7.95,7.98,151300.0
2009-10-21 11:30:00,7.98,7.99,7.94,7.95,97200.0,7.98,7.99,7.94,7.95,97200.0
2009-10-21 12:00:00,7.95,7.99,7.92,7.99,122700.0,7.95,7.99,7.92,7.99,122700.0
2009-10-21 12:30:00,7.99,8.0,7.96,7.96,95500.0,7.99,8.0,7.96,7.96,95500.0
2009-10-21 13:00:00,7.96,7.96,7.89,7.94,82100.0,7.96,7.96,7.89,7.94,82100.0
2009-10-21 13:30:00,7.93,8.01,7.91,8.01,159700.0,7.93,8.01,7.91,8.01,159700.0
2009-10-21 14:00:00,8.0,8.0,7.97,7.99,94100.0,8.0,8.0,7.97,7.99,94100.0
2009-10-21 14:30:00,7.99,8.01,7.97,8.0,87100.0,7.99,8.01,7.97,8.0,87100.0
2009-10-21 15:00:00,8.0,8.01,7.94,7.95,180000.0,8.0,8.01,7.94,7.95,180000.0
2009-10-21 15:30:00,7.96,7.96,7.86,7.87,550200.0,7.96,7.96,7.86,7.87,550200.0
2009-10-22 09:30:00,7.89,7.93,7.74,7.75,163500.0,7.89,7.93,7.74,7.75,163500.0
2009-10-22 10:00:00,7.75,7.78,7.68,7.75,165200.0,7.75,7.78,7.68,7.75,165200.0
2009-10-22 10:30:00,7.75,7.8,7.75,7.79,183900.0,7.75,7.8,7.75,7.79,183900.0
2009-10-22 11:00:00,7.79,7.79,7.77,7.77,142100.0,7.79,7.79,7.77,7.77,142100.0
2009-10-22 11:30:00,7.77,7.78,7.72,7.75,208000.0,7.77,7.78,7.72,7.75,208000.0
2009-10-22 12:00:00,7.75,7.79,7.74,7.74,161500.0,7.75,7.79,7.74,7.74,161500.0
2009-10-22 12:30:00,7.74,7.78,7.74,7.77,126500.0,7.74,7.78,7.74,7.77,126500.0
2009-10-22 13:00:00,7.77,7.78,7.76,7.77,88500.0,7.77,7.78,7.76,7.77,88500.0
2009-10-22 13:30:00,7.78,7.78,7.76,7.77,128700.0,7.78,7.78,7.76,7.77,128700.0
2009-10-22 14:00:00,7.76,7.83,7.76,7.81,241400.0,7.76,7.83,7.76,7.81,241400.0
2009-10-22 14:30:00,7.81,7.82,7.76,7.76,116300.0,7.81,7.82,7.76,7.76,116300.0
2009-10-22 15:00:00,7.76,7.83,7.75,7.83,232600.0,7.76,7.83,7.75,7.83,232600.0
2009-10-22 15:30:00,7.83,7.83,7.77,7.79,402200.0,7.83,7.83,7.77,7.79,402200.0
2009-10-23 09:30:00,7.81,7.9,7.77,7.85,230900.0,7.81,7.9,7.77,7.85,230900.0
2009-10-23 10:00:00,7.85,7.88,7.75,7.78,167600.0,7.85,7.88,7.75,7.78,167600.0
2009-10-23 10:30:00,7.78,7.78,7.74,7.76,123600.0,7.78,7.78,7.74,7.76,123600.0
2009-10-23 11:00:00,7.75,7.77,7.68,7.7,164800.0,7.75,7.77,7.68,7.7,164800.0
2009-10-23 11:30:00,7.71,7.73,7.7,7.72,61700.0,7.71,7.73,7.7,7.72,61700.0
2009-10-23 12:00:00,7.72,7.75,7.7,7.71,152800.0,7.72,7.75,7.7,7.71,152800.0
2009-10-23 12:30:00,7.71,7.72,7.7,7.7,55600.0,7.71,7.72,7.7,7.7,55600.0
2009-10-23 13:00:00,7.7,7.73,7.6,7.63,312200.0,7.7,7.73,7.6,7.63,312200.0
2009-10-23 13:30:00,7.63,7.63,7.58,7.59,209500.0,7.63,7.63,7.58,7.59,209500.0
2009-10-23 14:00:00,7.59,7.64,7.59,7.6,203200.0,7.59,7.64,7.59,7.6,203200.0
2009-10-23 14:30:00,7.6,7.63,7.6,7.61,93300.0,7.6,7.63,7.6,7.61,93300.0
2009-10-23 15:00:00,7.61,7.64,7.59,7.61,205300.0,7.61,7.64,7.59,7.61,205300.0
2009-10-23 15:30:00,7.61,7.63,7.6,7.61,204100.0,7.61,7.63,7.6,7.61,204100.0
2009-10-26 09:30:00,7.74,7.83,7.62,7.82,149000.0,7.74,7.83,7.62,7.82,149000.0
2009-10-26 10:00:00,7.82,7.86,7.75,7.81,79700.0,7.82,7.86,7.75,7.81,79700.0
2009-10-26 10:30:00,7.8,7.81,7.71,7.76,113200.0,7.8,7.81,7.71,7.76,113200.0
2009-10-26 11:00:00,7.77,7.8,7.72,7.76,248300.0,7.77,7.8,7.72,7.76,248300.0
2009-10-26 11:30:00,7.75,7.75,7.59,7.6,192300.0,7.75,7.75,7.59,7.6,192300.0
2009-10-26 12:00:00,7.6,7.64,7.56,7.64,136500.0,7.6,7.64,7.56,7.64,136500.0
2009-10-26 12:30:00,7.64,7.74,7.64,7.73,231600.0,7.64,7.74,7.64,7.73,231600.0
2009-10-26 13:00:00,7.73,7.74,7.63,7.68,241000.0,7.73,7.74,7.63,7.68,241000.0
2009-10-26 13:30:00,7.67,7.72,7.63,7.66,240200.0,7.67,7.72,7.63,7.66,240200.0
2009-10-26 14:00:00,7.66,7.71,7.64,7.68,171800.0,7.66,7.71,7.64,7.68,171800.0
2009-10-26 14:30:00,7.68,7.69,7.6,7.66,233100.0,7.68,7.69,7.6,7.66,233100.0
2009-10-26 15:00:00,7.66,7.67,7.6,7.6,225000.0,7.66,7.67,7.6,7.6,225000.0
2009-10-26 15:30:00,7.61,7.66,7.6,7.61,306300.0,7.61,7.66,7.6,7.61,306300.0
2009-10-27 09:30:00,7.65,7.85,7.58,7.66,157100.0,7.65,7.85,7.58,7.66,157100.0
2009-10-27 10:00:00,7.66,7.66,7.55,7.59,146600.0,7.66,7.66,7.55,7.59,146600.0
2009-10-27 10:30:00,7.59,7.63,7.5,7.55,169000.0,7.59,7.63,7.5,7.55,169000.0
2009-10-27 11:00:00,7.55,7.55,7.46,7.47,241500.0,7.55,7.55,7.46,7.47,241500.0
2009-10-27 11:30:00,7.48,7.5,7.43,7.48,175900.0,7.48,7.5,7.43,7.48,175900.0
2009-10-27 12:00:00,7.49,7.5,7.41,7.41,179700.0,7.49,7.5,7.41,7.41,179700.0
2009-10-27 12:30:00,7.41,7.45,7.38,7.42,300000.0,7.41,7.45,7.38,7.42,300000.0
2009-10-27 13:00:00,7.41,7.47,7.4,7.41,221800.0,7.41,7.47,7.4,7.41,221800.0
2009-10-27 13:30:00,7.42,7.47,7.4,7.4,130900.0,7.42,7.47,7.4,7.4,130900.0
2009-10-27 14:00:00,7.41,7.41,7.39,7.4,88800.0,7.41,7.41,7.39,7.4,88800.0
2009-10-27 14:30:00,7.39,7.44,7.38,7.44,106000.0,7.39,7.44,7.38,7.44,106000.0
2009-10-27 15:00:00,7.44,7.44,7.39,7.39,114900.0,7.44,7.44,7.39,7.39,114900.0
2009-10-27 15:30:00,7.39,7.43,7.35,7.35,509400.0,7.39,7.43,7.35,7.35,509400.0
2009-10-28 09:30:00,7.29,7.37,7.18,7.18,214600.0,7.29,7.37,7.18,7.18,214600.0
2009-10-28 10:00:00,7.18,7.2,7.12,7.13,208600.0,7.18,7.2,7.12,7.13,208600.0
2009-10-28 10:30:00,7.13,7.14,7.07,7.09,181800.0,7.13,7.14,7.07,7.09,181800.0
2009-10-28 11:00:00,7.09,7.17,7.08,7.17,125800.0,7.09,7.17,7.08,7.17,125800.0
2009-10-28 11:30:00,7.16,7.22,7.16,7.17,244900.0,7.16,7.22,7.16,7.17,244900.0
2009-10-28 12:00:00,7.16,7.22,7.1,7.12,335100.0,7.16,7.22,7.1,7.12,335100.0
2009-10-28 12:30:00,7.12,7.15,7.06,7.07,206800.0,7.12,7.15,7.06,7.07,206800.0
2009-10-28 13:00:00,7.06,7.17,7.06,7.12,110000.0,7.06,7.17,7.06,7.12,110000.0
2009-10-28 13:30:00,7.12,7.16,7.09,7.11,94500.0,7.12,7.16,7.09,7.11,94500.0
2009-10-28 14:00:00,7.11,7.14,7.07,7.1,190800.0,7.11,7.14,7.07,7.1,190800.0
2009-10-28 14:30:00,7.09,7.1,7.0,7.08,399200.0,7.09,7.1,7.0,7.08,399200.0
2009-10-28 15:00:00,7.07,7.1,7.04,7.07,293200.0,7.07,7.1,7.04,7.07,293200.0
2009-10-28 15:30:00,7.07,7.07,7.01,7.02,308900.0,7.07,7.07,7.01,7.02,308900.0
2009-10-29 09:30:00,7.1,7.1,6.35,6.37,2090300.0,7.1,7.1,6.35,6.37,2090300.0
2009-10-29 10:00:00,6.37,6.37,5.86,6.08,3904200.0,6.37,6.37,5.86,6.08,3904200.0
2009-10-29 10:30:00,6.08,6.21,6.02,6.2,1685500.0,6.08,6.21,6.02,6.2,1685500.0
2009-10-29 11:00:00,6.2,6.4,6.17,6.3,1233300.0,6.2,6.4,6.17,6.3,1233300.0
2009-10-29 11:30:00,6.29,6.5,6.29,6.48,767800.0,6.29,6.5,6.29,6.48,767800.0
2009-10-29 12:00:00,6.49,6.63,6.46,6.59,696100.0,6.49,6.63,6.46,6.59,696100.0
2009-10-29 12:30:00,6.59,6.66,6.53,6.53,497200.0,6.59,6.66,6.53,6.53,497200.0
2009-10-29 13:00:00,6.52,6.53,6.36,6.39,657400.0,6.52,6.53,6.36,6.39,657400.0
2009-10-29 13:30:00,6.39,6.45,6.35,6.42,425700.0,6.39,6.45,6.35,6.42,425700.0
2009-10-29 14:00:00,6.42,6.52,6.41,6.51,347500.0,6.42,6.52,6.41,6.51,347500.0
2009-10-29 14:30:00,6.51,6.56,6.44,6.45,426500.0,6.51,6.56,6.44,6.45,426500.0
2009-10-29 15:00:00,6.44,6.49,6.37,6.37,690700.0,6.44,6.49,6.37,6.37,690700.0
2009-10-29 15:30:00,6.37,6.41,6.28,6.35,1380700.0,6.37,6.41,6.28,6.35,1380700.0
2009-10-30 09:30:00,6.42,6.45,6.22,6.3,527600.0,6.42,6.45,6.22,6.3,527600.0
2009-10-30 10:00:00,6.3,6.45,6.3,6.43,484300.0,6.3,6.45,6.3,6.43,484300.0
2009-10-30 10:30:00,6.43,6.46,6.38,6.44,308500.0,6.43,6.46,6.38,6.44,308500.0
2009-10-30 11:00:00,6.44,6.44,6.32,6.32,136800.0,6.44,6.44,6.32,6.32,136800.0
2009-10-30 11:30:00,6.32,6.35,6.22,6.25,284100.0,6.32,6.35,6.22,6.25,284100.0
2009-10-30 12:00:00,6.25,6.27,6.21,6.23,407800.0,6.25,6.27,6.21,6.23,407800.0
2009-10-30 12:30:00,6.22,6.25,6.13,6.19,420300.0,6.22,6.25,6.13,6.19,420300.0
2009-10-30 13:00:00,6.19,6.22,6.13,6.13,208800.0,6.19,6.22,6.13,6.13,208800.0
2009-10-30 13:30:00,6.14,6.15,6.05,6.09,451300.0,6.14,6.15,6.05,6.09,451300.0
2009-10-30 14:00:00,6.1,6.16,6.09,6.11,227500.0,6.1,6.16,6.09,6.11,227500.0
2009-10-30 14:30:00,6.12,6.16,6.09,6.11,353800.0,6.12,6.16,6.09,6.11,353800.0
2009-10-30 15:00:00,6.11,6.13,6.07,6.12,417100.0,6.11,6.13,6.07,6.12,417100.0
2009-10-30 15:30:00,6.12,6.18,6.11,6.13,822100.0,6.12,6.18,6.11,6.13,822100.0
2009-11-02 09:30:00,6.13,6.13,6.03,6.09,317700.0,6.13,6.13,6.03,6.09,317700.0
2009-11-02 10:00:00,6.1,6.23,6.09,6.18,463300.0,6.1,6.23,6.09,6.18,463300.0
2009-11-02 10:30:00,6.18,6.24,6.12,6.12,342400.0,6.18,6.24,6.12,6.12,342400.0
2009-11-02 11:00:00,6.12,6.22,6.12,6.19,273700.0,6.12,6.22,6.12,6.19,273700.0
2009-11-02 11:30:00,6.2,6.26,6.18,6.24,193600.0,6.2,6.26,6.18,6.24,193600.0
2009-11-02 12:00:00,6.24,6.24,6.12,6.15,261800.0,6.24,6.24,6.12,6.15,261800.0
2009-11-02 12:30:00,6.16,6.16,6.02,6.03,235100.0,6.16,6.16,6.02,6.03,235100.0
2009-11-02 13:00:00,6.01,6.09,6.0,6.05,352400.0,6.01,6.09,6.0,6.05,352400.0
2009-11-02 13:30:00,6.04,6.05,5.95,5.95,186300.0,6.04,6.05,5.95,5.95,186300.0
2009-11-02 14:00:00,5.95,6.0,5.93,6.0,295300.0,5.95,6.0,5.93,6.0,295300.0
2009-11-02 14:30:00,6.0,6.06,5.99,6.04,446300.0,6.0,6.06,5.99,6.04,446300.0
2009-11-02 15:00:00,6.04,6.04,5.96,5.99,475300.0,6.04,6.04,5.96,5.99,475300.0
2009-11-02 15:30:00,6.0,6.03,5.98,6.01,556000.0,6.0,6.03,5.98,6.01,556000.0
2009-11-03 09:30:00,5.94,6.06,5.93,6.05,234900.0,5.94,6.06,5.93,6.05,234900.0
2009-11-03 10:00:00,6.06,6.16,6.04,6.09,429300.0,6.06,6.16,6.04,6.09,429300.0
2009-11-03 10:30:00,6.1,6.11,6.05,6.08,315000.0,6.1,6.11,6.05,6.08,315000.0
2009-11-03 11:00:00,6.07,6.08,5.91,5.95,561300.0,6.07,6.08,5.91,5.95,561300.0
2009-11-03 11:30:00,5.95,5.98,5.89,5.98,216300.0,5.95,5.98,5.89,5.98,216300.0
2009-11-03 12:00:00,5.97,6.0,5.88,5.95,489300.0,5.97,6.0,5.88,5.95,489300.0
2009-11-03 12:30:00,5.96,5.97,5.88,5.89,434000.0,5.96,5.97,5.88,5.89,434000.0
2009-11-03 13:00:00,5.88,5.89,5.8,5.84,439700.0,5.88,5.89,5.8,5.84,439700.0
2009-11-03 13:30:00,5.83,5.86,5.81,5.82,633000.0,5.83,5.86,5.81,5.82,633000.0
2009-11-03 14:00:00,5.82,5.87,5.78,5.8,552900.0,5.82,5.87,5.78,5.8,552900.0
2009-11-03 14:30:00,5.8,5.88,5.79,5.85,605600.0,5.8,5.88,5.79,5.85,605600.0
2009-11-03 15:00:00,5.85,5.86,5.78,5.83,689500.0,5.85,5.86,5.78,5.83,689500.0
2009-11-03 15:30:00,5.84,5.89,5.8,5.84,977000.0,5.84,5.89,5.8,5.84,977000.0
2009-11-04 09:30:00,5.91,5.95,5.81,5.86,559300.0,5.91,5.95,5.81,5.86,559300.0
2009-11-04 10:00:00,5.86,5.92,5.79,5.84,513200.0,5.86,5.92,5.79,5.84,513200.0
2009-11-04 10:30:00,5.84,5.92,5.8,5.91,696900.0,5.84,5.92,5.8,5.91,696900.0
2009-11-04 11:00:00,5.92,5.94,5.86,5.86,346900.0,5.92,5.94,5.86,5.86,346900.0
2009-11-04 11:30:00,5.87,5.89,5.86,5.87,279300.0,5.87,5.89,5.86,5.87,279300.0
2009-11-04 12:00:00,5.87,5.89,5.84,5.86,152900.0,5.87,5.89,5.84,5.86,152900.0
2009-11-04 12:30:00,5.85,5.88,5.83,5.85,108900.0,5.85,5.88,5.83,5.85,108900.0
2009-11-04 13:00:00,5.85,5.86,5.78,5.82,295000.0,5.85,5.86,5.78,5.82,295000.0
2009-11-04 13:30:00,5.83,5.84,5.79,5.82,270600.0,5.83,5.84,5.79,5.82,270600.0
2009-11-04 14:00:00,5.82,5.9,5.8,5.85,278100.0,5.82,5.9,5.8,5.85,278100.0
2009-11-04 14:30:00,5.85,5.92,5.84,5.92,256800.0,5.85,5.92,5.84,5.92,256800.0
2009-11-04 15:00:00,5.92,5.92,5.88,5.89,194100.0,5.92,5.92,5.88,5.89,194100.0
2009-11-04 15:30:00,5.9,5.9,5.83,5.85,338300.0,5.9,5.9,5.83,5.85,338300.0
2009-11-05 09:30:00,5.91,6.0,5.86,5.97,188100.0,5.91,6.0,5.86,5.97,188100.0
2009-11-05 10:00:00,5.97,5.98,5.91,5.92,209900.0,5.97,5.98,5.91,5.92,209900.0
2009-11-05 10:30:00,5.92,5.96,5.87,5.94,292700.0,5.92,5.96,5.87,5.94,292700.0
2009-11-05 11:00:00,5.94,6.01,5.94,5.98,128700.0,5.94,6.01,5.94,5.98,128700.0
2009-11-05 11:30:00,5.97,5.98,5.9,5.9,188200.0,5.97,5.98,5.9,5.9,188200.0
2009-11-05 12:00:00,5.91,5.93,5.9,5.92,79800.0,5.91,5.93,5.9,5.92,79800.0
2009-11-05 12:30:00,5.92,5.96,5.91,5.92,88000.0,5.92,5.96,5.91,5.92,88000.0
2009-11-05 13:00:00,5.93,5.96,5.92,5.96,144200.0,5.93,5.96,5.92,5.96,144200.0
2009-11-05 13:30:00,5.96,6.0,5.96,5.97,306000.0,5.96,6.0,5.96,5.97,306000.0
2009-11-05 14:00:00,5.97,6.01,5.97,6.01,126700.0,5.97,6.01,5.97,6.01,126700.0
2009-11-05 14:30:00,6.01,6.03,5.99,6.0,347100.0,6.01,6.03,5.99,6.0,347100.0
2009-11-05 15:00:00,6.0,6.03,5.98,6.02,821100.0,6.0,6.03,5.98,6.02,821100.0
2009-11-05 15:30:00,6.02,6.02,5.98,6.0,576600.0,6.02,6.02,5.98,6.0,576600.0
2009-11-06 09:30:00,5.97,6.05,5.96,6.02,236700.0,5.97,6.05,5.96,6.02,236700.0
2009-11-06 10:00:00,6.03,6.05,5.97,5.98,169400.0,6.03,6.05,5.97,5.98,169400.0
2009-11-06 10:30:00,5.97,5.99,5.95,5.99,175000.0,5.97,5.99,5.95,5.99,175000.0
2009-11-06 11:00:00,5.98,6.01,5.98,6.01,285200.0,5.98,6.01,5.98,6.01,285200.0
2009-11-06 11:30:00,6.01,6.01,5.99,5.99,98000.0,6.01,6.01,5.99,5.99,98000.0
2009-11-06 12:00:00,6.0,6.03,5.99,6.01,177600.0,6.0,6.03,5.99,6.01,177600.0
2009-11-06 12:30:00,6.01,6.04,6.0,6.02,190000.0,6.01,6.04,6.0,6.02,190000.0
2009-11-06 13:00:00,6.02,6.04,6.0,6.02,178400.0,6.02,6.04,6.0,6.02,178400.0
2009-11-06 13:30:00,6.03,6.04,5.99,6.01,206000.0,6.03,6.04,5.99,6.01,206000.0
2009-11-06 14:00:00,6.01,6.02,6.0,6.02,100700.0,6.01,6.02,6.0,6.02,100700.0
2009-11-06 14:30:00,6.01,6.02,5.99,5.99,157600.0,6.01,6.02,5.99,5.99,157600.0
2009-11-06 15:00:00,5.99,6.03,5.99,6.03,357500.0,5.99,6.03,5.99,6.03,357500.0
2009-11-06 15:30:00,6.02,6.03,5.99,6.01,367200.0,6.02,6.03,5.99,6.01,367200.0
2009-11-09 09:30:00,6.05,6.12,6.05,6.06,169800.0,6.05,6.12,6.05,6.06,169800.0
2009-11-09 10:00:00,6.06,6.09,6.05,6.06,137200.0,6.06,6.09,6.05,6.06,137200.0
2009-11-09 10:30:00,6.06,6.07,5.99,6.0,352000.0,6.06,6.07,5.99,6.0,352000.0
2009-11-09 11:00:00,6.01,6.01,5.94,6.0,1097300.0,6.01,6.01,5.94,6.0,1097300.0
2009-11-09 11:30:00,6.01,6.01,5.98,5.98,181500.0,6.01,6.01,5.98,5.98,181500.0
2009-11-09 12:00:00,5.98,5.99,5.95,5.95,321200.0,5.98,5.99,5.95,5.95,321200.0
2009-11-09 12:30:00,5.96,5.96,5.86,5.86,654700.0,5.96,5.96,5.86,5.86,654700.0
2009-11-09 13:00:00,5.87,5.89,5.81,5.82,851300.0,5.87,5.89,5.81,5.82,851300.0
2009-11-09 13:30:00,5.82,5.88,5.8,5.88,437300.0,5.82,5.88,5.8,5.88,437300.0
2009-11-09 14:00:00,5.88,5.91,5.83,5.84,237000.0,5.88,5.91,5.83,5.84,237000.0
2009-11-09 14:30:00,5.84,5.86,5.84,5.85,179500.0,5.84,5.86,5.84,5.85,179500.0
2009-11-09 15:00:00,5.86,5.86,5.82,5.83,212400.0,5.86,5.86,5.82,5.83,212400.0
2009-11-09 15:30:00,5.82,5.91,5.82,5.9,761700.0,5.82,5.91,5.82,5.9,761700.0
2009-11-10 09:30:00,5.87,5.91,5.82,5.84,278500.0,5.87,5.91,5.82,5.84,278500.0
2009-11-10 10:00:00,5.83,5.95,5.79,5.93,444200.0,5.83,5.95,5.79,5.93,444200.0
2009-11-10 10:30:00,5.93,5.94,5.78,5.78,553300.0,5.93,5.94,5.78,5.78,553300.0
2009-11-10 11:00:00,5.78,5.79,5.69,5.74,286300.0,5.78,5.79,5.69,5.74,286300.0
2009-11-10 11:30:00,5.75,5.88,5.75,5.82,219600.0,5.75,5.88,5.75,5.82,219600.0
2009-11-10 12:00:00,5.82,5.83,5.77,5.78,77500.0,5.82,5.83,5.77,5.78,77500.0
2009-11-10 12:30:00,5.79,5.82,5.78,5.81,54100.0,5.79,5.82,5.78,5.81,54100.0
2009-11-10 13:00:00,5.82,5.84,5.81,5.82,97300.0,5.82,5.84,5.81,5.82,97300.0
2009-11-10 13:30:00,5.82,5.83,5.77,5.8,198900.0,5.82,5.83,5.77,5.8,198900.0
2009-11-10 14:00:00,5.81,5.83,5.79,5.82,107000.0,5.81,5.83,5.79,5.82,107000.0
2009-11-10 14:30:00,5.82,5.86,5.79,5.84,317700.0,5.82,5.86,5.79,5.84,317700.0
2009-11-10 15:00:00,5.85,5.89,5.82,5.88,577100.0,5.85,5.89,5.82,5.88,577100.0
2009-11-10 15:30:00,5.87,5.91,5.87,5.9,664200.0,5.87,5.91,5.87,5.9,664200.0
2009-11-11 09:30:00,5.96,5.98,5.9,5.93,286400.0,5.96,5.98,5.9,5.93,286400.0
2009-11-11 10:00:00,5.94,5.97,5.87,5.9,385200.0,5.94,5.97,5.87,5.9,385200.0
2009-11-11 10:30:00,5.9,5.92,5.83,5.84,489000.0,5.9,5.92,5.83,5.84,489000.0
2009-11-11 11:00:00,5.85,5.86,5.79,5.85,378700.0,5.85,5.86,5.79,5.85,378700.0
2009-11-11 11:30:00,5.85,5.85,5.79,5.83,110800.0,5.85,5.85,5.79,5.83,110800.0
2009-11-11 12:00:00,5.83,5.84,5.82,5.82,63100.0,5.83,5.84,5.82,5.82,63100.0
2009-11-11 12:30:00,5.83,5.84,5.76,5.82,280800.0,5.83,5.84,5.76,5.82,280800.0
2009-11-11 13:00:00,5.82,5.83,5.81,5.83,40800.0,5.82,5.83,5.81,5.83,40800.0
2009-11-11 13:30:00,5.83,5.85,5.81,5.83,582400.0,5.83,5.85,5.81,5.83,582400.0
2009-11-11 14:00:00,5.83,5.84,5.79,5.81,290600.0,5.83,5.84,5.79,5.81,290600.0
2009-11-11 14:30:00,5.81,5.83,5.79,5.81,354500.0,5.81,5.83,5.79,5.81,354500.0
2009-11-11 15:00:00,5.82,5.82,5.78,5.79,759800.0,5.82,5.82,5.78,5.79,759800.0
2009-11-11 15:30:00,5.8,5.83,5.78,5.81,543800.0,5.8,5.83,5.78,5.81,543800.0
2009-11-12 09:30:00,5.74,5.84,5.72,5.73,283500.0,5.74,5.84,5.72,5.73,283500.0
2009-11-12 10:00:00,5.74,5.74,5.62,5.69,340400.0,5.74,5.74,5.62,5.69,340400.0
2009-11-12 10:30:00,5.69,5.82,5.69,5.8,474700.0,5.69,5.82,5.69,5.8,474700.0
2009-11-12 11:00:00,5.78,5.79,5.75,5.77,150600.0,5.78,5.79,5.75,5.77,150600.0
2009-11-12 11:30:00,5.77,5.77,5.65,5.74,308300.0,5.77,5.77,5.65,5.74,308300.0
2009-11-12 12:00:00,5.74,5.74,5.7,5.71,79300.0,5.74,5.74,5.7,5.71,79300.0
2009-11-12 12:30:00,5.7,5.73,5.65,5.67,473200.0,5.7,5.73,5.65,5.67,473200.0
2009-11-12 13:00:00,5.67,5.68,5.62,5.66,418100.0,5.67,5.68,5.62,5.66,418100.0
2009-11-12 13:30:00,5.66,5.72,5.66,5.72,295800.0,5.66,5.72,5.66,5.72,295800.0
2009-11-12 14:00:00,5.71,5.73,5.65,5.65,148700.0,5.71,5.73,5.65,5.65,148700.0
2009-11-12 14:30:00,5.66,5.69,5.6,5.63,463900.0,5.66,5.69,5.6,5.63,463900.0
2009-11-12 15:00:00,5.63,5.64,5.61,5.64,286500.0,5.63,5.64,5.61,5.64,286500.0
2009-11-12 15:30:00,5.63,5.67,5.61,5.64,851100.0,5.63,5.67,5.61,5.64,851100.0
2009-11-13 09:30:00,5.68,5.74,5.65,5.68,197800.0,5.68,5.74,5.65,5.68,197800.0
2009-11-13 10:00:00,5.68,5.71,5.64,5.7,153900.0,5.68,5.71,5.64,5.7,153900.0
2009-11-13 10:30:00,5.69,5.79,5.69,5.76,246200.0,5.69,5.79,5.69,5.76,246200.0
2009-11-13 11:00:00,5.76,5.77,5.69,5.69,1252700.0,5.76,5.77,5.69,5.69,1252700.0
2009-11-13 11:30:00,5.7,5.72,5.66,5.69,145800.0,5.7,5.72,5.66,5.69,145800.0
2009-11-13 12:00:00,5.7,5.72,5.67,5.71,209200.0,5.7,5.72,5.67,5.71,209200.0
2009-11-13 12:30:00,5.72,5.73,5.69,5.7,255100.0,5.72,5.73,5.69,5.7,255100.0
2009-11-13 13:00:00,5.71,5.72,5.69,5.69,276500.0,5.71,5.72,5.69,5.69,276500.0
2009-11-13 13:30:00,5.69,5.7,5.67,5.67,60500.0,5.69,5.7,5.67,5.67,60500.0
2009-11-13 14:00:00,5.67,5.68,5.65,5.65,198300.0,5.67,5.68,5.65,5.65,198300.0
2009-11-13 14:30:00,5.65,5.7,5.65,5.67,316000.0,5.65,5.7,5.65,5.67,316000.0
2009-11-13 15:00:00,5.67,5.72,5.67,5.7,433200.0,5.67,5.72,5.67,5.7,433200.0
2009-11-13 15:30:00,5.71,5.73,5.69,5.72,569300.0,5.71,5.73,5.69,5.72,569300.0
2009-11-16 09:30:00,5.79,5.83,5.73,5.78,370800.0,5.79,5.83,5.73,5.78,370800.0
2009-11-16 10:00:00,5.77,5.78,5.65,5.7,1836100.0,5.77,5.78,5.65,5.7,1836100.0
2009-11-16 10:30:00,5.71,5.74,5.67,5.71,479100.0,5.71,5.74,5.67,5.71,479100.0
2009-11-16 11:00:00,5.72,5.72,5.67,5.69,180800.0,5.72,5.72,5.67,5.69,180800.0
2009-11-16 11:30:00,5.69,5.72,5.64,5.71,580100.0,5.69,5.72,5.64,5.71,580100.0
2009-11-16 12:00:00,5.7,5.75,5.67,5.69,262600.0,5.7,5.75,5.67,5.69,262600.0
2009-11-16 12:30:00,5.68,5.7,5.68,5.7,32000.0,5.68,5.7,5.68,5.7,32000.0
2009-11-16 13:00:00,5.69,5.72,5.68,5.68,127700.0,5.69,5.72,5.68,5.68,127700.0
2009-11-16 13:30:00,5.68,5.71,5.68,5.7,118000.0,5.68,5.71,5.68,5.7,118000.0
2009-11-16 14:00:00,5.71,5.75,5.7,5.74,233100.0,5.71,5.75,5.7,5.74,233100.0
2009-11-16 14:30:00,5.74,5.76,5.73,5.75,940200.0,5.74,5.76,5.73,5.75,940200.0
2009-11-16 15:00:00,5.74,5.76,5.72,5.75,500200.0,5.74,5.76,5.72,5.75,500200.0
2009-11-16 15:30:00,5.74,5.77,5.74,5.76,339500.0,5.74,5.77,5.74,5.76,339500.0
2009-11-17 09:30:00,5.7,5.96,5.7,5.94,863500.0,5.7,5.96,5.7,5.94,863500.0
2009-11-17 10:00:00,5.94,6.02,5.89,6.01,915000.0,5.94,6.02,5.89,6.01,915000.0
2009-11-17 10:30:00,6.01,6.1,6.0,6.1,956900.0,6.01,6.1,6.0,6.1,956900.0
2009-11-17 11:00:00,6.09,6.12,6.07,6.09,341800.0,6.09,6.12,6.07,6.09,341800.0
2009-11-17 11:30:00,6.08,6.1,6.07,6.08,308600.0,6.08,6.1,6.07,6.08,308600.0
2009-11-17 12:00:00,6.09,6.15,6.04,6.06,1401600.0,6.09,6.15,6.04,6.06,1401600.0
2009-11-17 12:30:00,6.06,6.13,6.04,6.11,468400.0,6.06,6.13,6.04,6.11,468400.0
2009-11-17 13:00:00,6.11,6.14,6.08,6.1,480400.0,6.11,6.14,6.08,6.1,480400.0
2009-11-17 13:30:00,6.11,6.14,6.1,6.11,276300.0,6.11,6.14,6.1,6.11,276300.0
2009-11-17 14:00:00,6.11,6.13,6.1,6.11,336900.0,6.11,6.13,6.1,6.11,336900.0
2009-11-17 14:30:00,6.11,6.2,6.1,6.2,664100.0,6.11,6.2,6.1,6.2,664100.0
2009-11-17 15:00:00,6.2,6.2,6.15,6.16,486100.0,6.2,6.2,6.15,6.16,486100.0
2009-11-17 15:30:00,6.16,6.22,6.15,6.19,925100.0,6.16,6.22,6.15,6.19,925100.0
2009-11-18 09:30:00,6.19,6.26,6.1,6.15,531300.0,6.19,6.26,6.1,6.15,531300.0
2009-11-18 10:00:00,6.14,6.18,6.13,6.18,321700.0,6.14,6.18,6.13,6.18,321700.0
2009-11-18 10:30:00,6.18,6.22,6.15,6.2,318100.0,6.18,6.22,6.15,6.2,318100.0
2009-11-18 11:00:00,6.2,6.26,6.2,6.25,442400.0,6.2,6.26,6.2,6.25,442400.0
2009-11-18 11:30:00,6.25,6.26,6.18,6.18,318000.0,6.25,6.26,6.18,6.18,318000.0
2009-11-18 12:00:00,6.18,6.23,6.17,6.19,364600.0,6.18,6.23,6.17,6.19,364600.0
2009-11-18 12:30:00,6.19,6.21,6.19,6.19,180900.0,6.19,6.21,6.19,6.19,180900.0
2009-11-18 13:00:00,6.19,6.2,6.16,6.18,207300.0,6.19,6.2,6.16,6.18,207300.0
2009-11-18 13:30:00,6.18,6.22,6.18,6.19,171900.0,6.18,6.22,6.18,6.19,171900.0
2009-11-18 14:00:00,6.2,6.22,6.18,6.19,296100.0,6.2,6.22,6.18,6.19,296100.0
2009-11-18 14:30:00,6.18,6.27,6.17,6.19,945500.0,6.18,6.27,6.17,6.19,945500.0
2009-11-18 15:00:00,6.19,6.2,6.16,6.18,438800.0,6.19,6.2,6.16,6.18,438800.0
2009-11-18 15:30:00,6.18,6.18,6.15,6.15,810600.0,6.18,6.18,6.15,6.15,810600.0
2009-11-19 09:30:00,6.12,6.14,6.03,6.06,511400.0,6.12,6.14,6.03,6.06,511400.0
2009-11-19 10:00:00,6.06,6.07,6.0,6.04,190900.0,6.06,6.07,6.0,6.04,190900.0
2009-11-19 10:30:00,6.03,6.12,6.03,6.09,410200.0,6.03,6.12,6.03,6.09,410200.0
2009-11-19 11:00:00,6.09,6.09,6.05,6.05,111400.0,6.09,6.09,6.05,6.05,111400.0
2009-11-19 11:30:00,6.05,6.06,6.0,6.04,129000.0,6.05,6.06,6.0,6.04,129000.0
2009-11-19 12:00:00,6.04,6.05,6.02,6.03,79100.0,6.04,6.05,6.02,6.03,79100.0
2009-11-19 12:30:00,6.02,6.09,6.02,6.08,283800.0,6.02,6.09,6.02,6.08,283800.0
2009-11-19 13:00:00,6.08,6.09,6.03,6.08,161300.0,6.08,6.09,6.03,6.08,161300.0
2009-11-19 13:30:00,6.08,6.11,6.04,6.09,320100.0,6.08,6.11,6.04,6.09,320100.0
2009-11-19 14:00:00,6.08,6.09,6.06,6.06,46100.0,6.08,6.09,6.06,6.06,46100.0
2009-11-19 14:30:00,6.06,6.07,6.03,6.04,117500.0,6.06,6.07,6.03,6.04,117500.0
2009-11-19 15:00:00,6.04,6.07,6.03,6.06,79400.0,6.04,6.07,6.03,6.06,79400.0
2009-11-19 15:30:00,6.06,6.07,6.02,6.02,330200.0,6.06,6.07,6.02,6.02,330200.0
2009-11-20 09:30:00,5.94,6.02,5.81,6.0,260700.0,5.94,6.02,5.81,6.0,260700.0
2009-11-20 10:00:00,6.0,6.03,6.0,6.03,193000.0,6.0,6.03,6.0,6.03,193000.0
2009-11-20 10:30:00,6.03,6.04,5.99,5.99,175300.0,6.03,6.04,5.99,5.99,175300.0
2009-11-20 11:00:00,6.0,6.06,5.99,6.04,364500.0,6.0,6.06,5.99,6.04,364500.0
2009-11-20 11:30:00,6.03,6.1,6.02,6.08,382500.0,6.03,6.1,6.02,6.08,382500.0
2009-11-20 12:00:00,6.08,6.11,6.06,6.1,172100.0,6.08,6.11,6.06,6.1,172100.0
2009-11-20 12:30:00,6.09,6.13,6.09,6.11,135000.0,6.09,6.13,6.09,6.11,135000.0
2009-11-20 13:00:00,6.12,6.12,6.04,6.05,566500.0,6.12,6.12,6.04,6.05,566500.0
2009-11-20 13:30:00,6.05,6.08,6.04,6.07,68700.0,6.05,6.08,6.04,6.07,68700.0
2009-11-20 14:00:00,6.07,6.09,6.06,6.09,112700.0,6.07,6.09,6.06,6.09,112700.0
2009-11-20 14:30:00,6.09,6.12,6.08,6.08,152700.0,6.09,6.12,6.08,6.08,152700.0
2009-11-20 15:00:00,6.09,6.11,6.07,6.08,157100.0,6.09,6.11,6.07,6.08,157100.0
2009-11-20 15:30:00,6.08,6.14,6.08,6.09,622300.0,6.08,6.14,6.08,6.09,622300.0
2009-11-23 09:30:00,6.16,6.22,6.13,6.2,98000.0,6.16,6.22,6.13,6.2,98000.0
2009-11-23 10:00:00,6.2,6.29,6.19,6.28,188800.0,6.2,6.29,6.19,6.28,188800.0
2009-11-23 10:30:00,6.28,6.31,6.27,6.29,295300.0,6.28,6.31,6.27,6.29,295300.0
2009-11-23 11:00:00,6.29,6.3,6.24,6.25,227000.0,6.29,6.3,6.24,6.25,227000.0
2009-11-23 11:30:00,6.25,6.26,6.19,6.21,211900.0,6.25,6.26,6.19,6.21,211900.0
2009-11-23 12:00:00,6.21,6.23,6.18,6.18,56600.0,6.21,6.23,6.18,6.18,56600.0
2009-11-23 12:30:00,6.18,6.2,6.14,6.19,169500.0,6.18,6.2,6.14,6.19,169500.0
2009-11-23 13:00:00,6.2,6.2,6.16,6.16,30600.0,6.2,6.2,6.16,6.16,30600.0
2009-11-23 13:30:00,6.16,6.17,6.12,6.12,49400.0,6.16,6.17,6.12,6.12,49400.0
2009-11-23 14:00:00,6.12,6.13,6.1,6.11,48500.0,6.12,6.13,6.1,6.11,48500.0
2009-11-23 14:30:00,6.11,6.14,6.1,6.14,197500.0,6.11,6.14,6.1,6.14,197500.0
2009-11-23 15:00:00,6.14,6.17,6.13,6.14,107300.0,6.14,6.17,6.13,6.14,107300.0
2009-11-23 15:30:00,6.15,6.15,6.09,6.11,312600.0,6.15,6.15,6.09,6.11,312600.0
2009-11-24 09:30:00,6.09,6.11,5.97,6.0,145500.0,6.09,6.11,5.97,6.0,145500.0
2009-11-24 10:00:00,6.01,6.05,6.0,6.0,172400.0,6.01,6.05,6.0,6.0,172400.0
2009-11-24 10:30:00,6.0,6.06,5.99,6.04,694000.0,6.0,6.06,5.99,6.04,694000.0
2009-11-24 11:00:00,6.03,6.09,6.03,6.07,261300.0,6.03,6.09,6.03,6.07,261300.0
2009-11-24 11:30:00,6.07,6.09,6.04,6.05,203600.0,6.07,6.09,6.04,6.05,203600.0
2009-11-24 12:00:00,6.05,6.06,6.04,6.04,161100.0,6.05,6.06,6.04,6.04,161100.0
2009-11-24 12:30:00,6.04,6.08,6.04,6.05,233400.0,6.04,6.08,6.04,6.05,233400.0
2009-11-24 13:00:00,6.05,6.11,6.04,6.07,273100.0,6.05,6.11,6.04,6.07,273100.0
2009-11-24 13:30:00,6.07,6.13,6.07,6.1,511500.0,6.07,6.13,6.07,6.1,511500.0
2009-11-24 14:00:00,6.11,6.16,6.09,6.12,497600.0,6.11,6.16,6.09,6.12,497600.0
2009-11-24 14:30:00,6.12,6.22,6.11,6.2,542800.0,6.12,6.22,6.11,6.2,542800.0
2009-11-24 15:00:00,6.2,6.21,6.13,6.18,290700.0,6.2,6.21,6.13,6.18,290700.0
2009-11-24 15:30:00,6.17,6.24,6.15,6.17,905100.0,6.17,6.24,6.15,6.17,905100.0
2009-11-25 09:30:00,6.21,6.29,6.21,6.24,315400.0,6.21,6.29,6.21,6.24,315400.0
2009-11-25 10:00:00,6.24,6.28,6.23,6.25,338200.0,6.24,6.28,6.23,6.25,338200.0
2009-11-25 10:30:00,6.25,6.27,6.24,6.27,93300.0,6.25,6.27,6.24,6.27,93300.0
2009-11-25 11:00:00,6.27,6.31,6.26,6.29,273900.0,6.27,6.31,6.26,6.29,273900.0
2009-11-25 11:30:00,6.3,6.35,6.3,6.35,202500.0,6.3,6.35,6.3,6.35,202500.0
2009-11-25 12:00:00,6.34,6.35,6.29,6.31,177300.0,6.34,6.35,6.29,6.31,177300.0
2009-11-25 12:30:00,6.32,6.33,6.26,6.26,165600.0,6.32,6.33,6.26,6.26,165600.0
2009-11-25 13:00:00,6.26,6.31,6.26,6.28,266200.0,6.26,6.31,6.26,6.28,266200.0
2009-11-25 13:30:00,6.28,6.3,6.26,6.27,134400.0,6.28,6.3,6.26,6.27,134400.0
2009-11-25 14:00:00,6.28,6.28,6.25,6.26,158100.0,6.28,6.28,6.25,6.26,158100.0
2009-11-25 14:30:00,6.27,6.28,6.26,6.26,187500.0,6.27,6.28,6.26,6.26,187500.0
2009-11-25 15:00:00,6.26,6.29,6.25,6.26,251300.0,6.26,6.29,6.25,6.26,251300.0
2009-11-25 15:30:00,6.26,6.29,6.24,6.28,610300.0,6.26,6.29,6.24,6.28,610300.0
2009-11-27 09:30:00,6.15,6.16,5.95,6.09,182300.0,6.15,6.16,5.95,6.09,182300.0
2009-11-27 10:00:00,6.09,6.16,6.09,6.14,226800.0,6.09,6.16,6.09,6.14,226800.0
2009-11-27 10:30:00,6.13,6.21,6.12,6.17,433400.0,6.13,6.21,6.12,6.17,433400.0
2009-11-27 11:00:00,6.17,6.22,6.12,6.16,341600.0,6.17,6.22,6.12,6.16,341600.0
2009-11-27 11:30:00,6.16,6.2,6.16,6.16,94000.0,6.16,6.2,6.16,6.16,94000.0
2009-11-27 12:00:00,6.16,6.18,6.15,6.15,95600.0,6.16,6.18,6.15,6.15,95600.0
2009-11-27 12:30:00,6.15,6.2,6.15,6.17,287600.0,6.15,6.2,6.15,6.17,287600.0
2009-11-27 13:00:00,6.17,6.17,6.16,6.16,20200.0,6.17,6.17,6.16,6.16,20200.0
2009-11-27 13:30:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:00:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:30:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:00:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:30:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-30 09:30:00,6.02,6.15,6.01,6.04,135300.0,6.02,6.15,6.01,6.04,135300.0
2009-11-30 10:00:00,6.04,6.11,6.03,6.1,163200.0,6.04,6.11,6.03,6.1,163200.0
2009-11-30 10:30:00,6.1,6.13,6.05,6.05,82200.0,6.1,6.13,6.05,6.05,82200.0
2009-11-30 11:00:00,6.05,6.07,6.02,6.02,188300.0,6.05,6.07,6.02,6.02,188300.0
2009-11-30 11:30:00,6.03,6.04,5.98,6.01,342500.0,6.03,6.04,5.98,6.01,342500.0
2009-11-30 12:00:00,6.01,6.03,6.0,6.02,110500.0,6.01,6.03,6.0,6.02,110500.0
2009-11-30 12:30:00,6.01,6.01,5.98,6.0,208400.0,6.01,6.01,5.98,6.0,208400.0
2009-11-30 13:00:00,5.99,6.02,5.98,5.99,103200.0,5.99,6.02,5.98,5.99,103200.0
2009-11-30 13:30:00,5.99,6.04,5.99,6.04,129000.0,5.99,6.04,5.99,6.04,129000.0
2009-11-30 14:00:00,6.03,6.04,5.98,6.0,277000.0,6.03,6.04,5.98,6.0,277000.0
2009-11-30 14:30:00,6.0,6.01,5.97,5.98,330400.0,6.0,6.01,5.97,5.98,330400.0
2009-11-30 15:00:00,5.99,5.99,5.97,5.98,561100.0,5.99,5.99,5.97,5.98,561100.0
2009-11-30 15:30:00,5.97,6.0,5.95,6.0,727200.0,5.97,6.0,5.95,6.0,727200.0
2009-12-01 09:30:00,6.04,6.15,6.0,6.11,291100.0,6.04,6.15,6.0,6.11,291100.0
2009-12-01 10:00:00,6.1,6.14,6.08,6.1,258400.0,6.1,6.14,6.08,6.1,258400.0
2009-12-01 10:30:00,6.1,6.1,6.05,6.05,288100.0,6.1,6.1,6.05,6.05,288100.0
2009-12-01 11:00:00,6.05,6.1,6.04,6.1,235400.0,6.05,6.1,6.04,6.1,235400.0
2009-12-01 11:30:00,6.1,6.12,6.09,6.11,144400.0,6.1,6.12,6.09,6.11,144400.0
2009-12-01 12:00:00,6.11,6.14,6.11,6.12,128000.0,6.11,6.14,6.11,6.12,128000.0
2009-12-01 12:30:00,6.13,6.14,6.12,6.13,38500.0,6.13,6.14,6.12,6.13,38500.0
2009-12-01 13:00:00,6.13,6.18,6.12,6.16,413600.0,6.13,6.18,6.12,6.16,413600.0
2009-12-01 13:30:00,6.16,6.22,6.16,6.18,719100.0,6.16,6.22,6.16,6.18,719100.0
2009-12-01 14:00:00,6.19,6.2,6.16,6.19,380900.0,6.19,6.2,6.16,6.19,380900.0
2009-12-01 14:30:00,6.18,6.22,6.18,6.2,330900.0,6.18,6.22,6.18,6.2,330900.0
2009-12-01 15:00:00,6.2,6.21,6.17,6.18,319200.0,6.2,6.21,6.17,6.18,319200.0
2009-12-01 15:30:00,6.18,6.25,6.18,6.23,951900.0,6.18,6.25,6.18,6.23,951900.0
2009-12-02 09:30:00,6.24,6.3,6.19,6.25,209900.0,6.24,6.3,6.19,6.25,209900.0
2009-12-02 10:00:00,6.24,6.34,6.23,6.3,330300.0,6.24,6.34,6.23,6.3,330300.0
2009-12-02 10:30:00,6.3,6.33,6.29,6.3,172900.0,6.3,6.33,6.29,6.3,172900.0
2009-12-02 11:00:00,6.3,6.3,6.27,6.28,133200.0,6.3,6.3,6.27,6.28,133200.0
2009-12-02 11:30:00,6.28,6.31,6.27,6.28,92000.0,6.28,6.31,6.27,6.28,92000.0
2009-12-02 12:00:00,6.28,6.29,6.25,6.25,78900.0,6.28,6.29,6.25,6.25,78900.0
2009-12-02 12:30:00,6.26,6.28,6.25,6.26,134700.0,6.26,6.28,6.25,6.26,134700.0
2009-12-02 13:00:00,6.26,6.28,6.25,6.27,109400.0,6.26,6.28,6.25,6.27,109400.0
2009-12-02 13:30:00,6.26,6.28,6.25,6.25,80100.0,6.26,6.28,6.25,6.25,80100.0
2009-12-02 14:00:00,6.26,6.27,6.23,6.26,145300.0,6.26,6.27,6.23,6.26,145300.0
2009-12-02 14:30:00,6.25,6.29,6.24,6.29,68900.0,6.25,6.29,6.24,6.29,68900.0
2009-12-02 15:00:00,6.28,6.29,6.26,6.28,152300.0,6.28,6.29,6.26,6.28,152300.0
2009-12-02 15:30:00,6.28,6.29,6.26,6.29,247300.0,6.28,6.29,6.26,6.29,247300.0
2009-12-03 09:30:00,6.3,6.38,6.28,6.28,176300.0,6.3,6.38,6.28,6.28,176300.0
2009-12-03 10:00:00,6.28,6.33,6.24,6.32,173500.0,6.28,6.33,6.24,6.32,173500.0
2009-12-03 10:30:00,6.32,6.35,6.31,6.34,180300.0,6.32,6.35,6.31,6.34,180300.0
2009-12-03 11:00:00,6.33,6.34,6.31,6.32,62100.0,6.33,6.34,6.31,6.32,62100.0
2009-12-03 11:30:00,6.32,6.33,6.29,6.3,33200.0,6.32,6.33,6.29,6.3,33200.0
2009-12-03 12:00:00,6.29,6.32,6.29,6.3,69700.0,6.29,6.32,6.29,6.3,69700.0
2009-12-03 12:30:00,6.3,6.32,6.29,6.31,89800.0,6.3,6.32,6.29,6.31,89800.0
2009-12-03 13:00:00,6.3,6.31,6.28,6.3,121400.0,6.3,6.31,6.28,6.3,121400.0
2009-12-03 13:30:00,6.29,6.31,6.29,6.29,51300.0,6.29,6.31,6.29,6.29,51300.0
2009-12-03 14:00:00,6.29,6.3,6.27,6.29,60000.0,6.29,6.3,6.27,6.29,60000.0
2009-12-03 14:30:00,6.28,6.29,6.25,6.27,170400.0,6.28,6.29,6.25,6.27,170400.0
2009-12-03 15:00:00,6.26,6.27,6.25,6.25,205800.0,6.26,6.27,6.25,6.25,205800.0
2009-12-03 15:30:00,6.25,6.26,6.19,6.19,181900.0,6.25,6.26,6.19,6.19,181900.0
2009-12-04 09:30:00,6.28,6.36,6.21,6.35,254400.0,6.28,6.36,6.21,6.35,254400.0
2009-12-04 10:00:00,6.35,6.4,6.31,6.36,322400.0,6.35,6.4,6.31,6.36,322400.0
2009-12-04 10:30:00,6.36,6.37,6.32,6.35,187700.0,6.36,6.37,6.32,6.35,187700.0
2009-12-04 11:00:00,6.35,6.36,6.31,6.31,153700.0,6.35,6.36,6.31,6.31,153700.0
2009-12-04 11:30:00,6.31,6.32,6.19,6.24,128200.0,6.31,6.32,6.19,6.24,128200.0
2009-12-04 12:00:00,6.24,6.27,6.22,6.25,76900.0,6.24,6.27,6.22,6.25,76900.0
2009-12-04 12:30:00,6.26,6.3,6.25,6.29,50000.0,6.26,6.3,6.25,6.29,50000.0
2009-12-04 13:00:00,6.29,6.3,6.27,6.28,53400.0,6.29,6.3,6.27,6.28,53400.0
2009-12-04 13:30:00,6.27,6.28,6.23,6.25,56200.0,6.27,6.28,6.23,6.25,56200.0
2009-12-04 14:00:00,6.24,6.28,6.24,6.28,54100.0,6.24,6.28,6.24,6.28,54100.0
2009-12-04 14:30:00,6.28,6.3,6.27,6.3,75900.0,6.28,6.3,6.27,6.3,75900.0
2009-12-04 15:00:00,6.3,6.32,6.28,6.3,148300.0,6.3,6.32,6.28,6.3,148300.0
2009-12-04 15:30:00,6.3,6.34,6.29,6.34,230200.0,6.3,6.34,6.29,6.34,230200.0
2009-12-07 09:30:00,6.41,6.41,6.25,6.36,206500.0,6.41,6.41,6.25,6.36,206500.0
2009-12-07 10:00:00,6.37,6.37,6.31,6.31,221300.0,6.37,6.37,6.31,6.31,221300.0
2009-12-07 10:30:00,6.31,6.31,6.25,6.28,118000.0,6.31,6.31,6.25,6.28,118000.0
2009-12-07 11:00:00,6.27,6.32,6.27,6.31,84900.0,6.27,6.32,6.27,6.31,84900.0
2009-12-07 11:30:00,6.31,6.34,6.3,6.32,123000.0,6.31,6.34,6.3,6.32,123000.0
2009-12-07 12:00:00,6.31,6.32,6.27,6.27,97500.0,6.31,6.32,6.27,6.27,97500.0
2009-12-07 12:30:00,6.27,6.3,6.26,6.28,277700.0,6.27,6.3,6.26,6.28,277700.0
2009-12-07 13:00:00,6.28,6.3,6.25,6.28,283300.0,6.28,6.3,6.25,6.28,283300.0
2009-12-07 13:30:00,6.28,6.29,6.25,6.26,105400.0,6.28,6.29,6.25,6.26,105400.0
2009-12-07 14:00:00,6.26,6.28,6.25,6.26,43700.0,6.26,6.28,6.25,6.26,43700.0
2009-12-07 14:30:00,6.26,6.26,6.23,6.25,91900.0,6.26,6.26,6.23,6.25,91900.0
2009-12-07 15:00:00,6.24,6.26,6.22,6.23,128600.0,6.24,6.26,6.22,6.23,128600.0
2009-12-07 15:30:00,6.24,6.27,6.22,6.27,158000.0,6.24,6.27,6.22,6.27,158000.0
2009-12-08 09:30:00,6.2,6.2,6.06,6.16,143100.0,6.2,6.2,6.06,6.16,143100.0
2009-12-08 10:00:00,6.16,6.18,6.14,6.18,191900.0,6.16,6.18,6.14,6.18,191900.0
2009-12-08 10:30:00,6.17,6.19,6.14,6.14,254600.0,6.17,6.19,6.14,6.14,254600.0
2009-12-08 11:00:00,6.15,6.16,6.09,6.13,677100.0,6.15,6.16,6.09,6.13,677100.0
2009-12-08 11:30:00,6.13,6.17,6.1,6.11,497100.0,6.13,6.17,6.1,6.11,497100.0
2009-12-08 12:00:00,6.11,6.12,6.09,6.11,208900.0,6.11,6.12,6.09,6.11,208900.0
2009-12-08 12:30:00,6.11,6.12,6.09,6.1,346600.0,6.11,6.12,6.09,6.1,346600.0
2009-12-08 13:00:00,6.1,6.14,6.06,6.12,770300.0,6.1,6.14,6.06,6.12,770300.0
2009-12-08 13:30:00,6.12,6.17,6.11,6.15,266500.0,6.12,6.17,6.11,6.15,266500.0
2009-12-08 14:00:00,6.14,6.15,6.09,6.11,213400.0,6.14,6.15,6.09,6.11,213400.0
2009-12-08 14:30:00,6.11,6.12,6.08,6.08,106100.0,6.11,6.12,6.08,6.08,106100.0
2009-12-08 15:00:00,6.08,6.11,6.08,6.11,307500.0,6.08,6.11,6.08,6.11,307500.0
2009-12-08 15:30:00,6.11,6.16,6.1,6.12,1040700.0,6.11,6.16,6.1,6.12,1040700.0
2009-12-09 09:30:00,6.06,6.1,5.93,5.99,369900.0,6.06,6.1,5.93,5.99,369900.0
2009-12-09 10:00:00,5.99,6.04,5.94,6.01,803200.0,5.99,6.04,5.94,6.01,803200.0
2009-12-09 10:30:00,6.01,6.03,5.97,5.97,537400.0,6.01,6.03,5.97,5.97,537400.0
2009-12-09 11:00:00,5.97,5.99,5.93,5.98,858900.0,5.97,5.99,5.93,5.98,858900.0
2009-12-09 11:30:00,5.97,5.98,5.96,5.97,28600.0,5.97,5.98,5.96,5.97,28600.0
2009-12-09 12:00:00,5.97,5.97,5.89,5.92,425300.0,5.97,5.97,5.89,5.92,425300.0
2009-12-09 12:30:00,5.92,5.93,5.9,5.91,189400.0,5.92,5.93,5.9,5.91,189400.0
2009-12-09 13:00:00,5.92,5.95,5.9,5.9,774300.0,5.92,5.95,5.9,5.9,774300.0
2009-12-09 13:30:00,5.91,5.92,5.87,5.91,496400.0,5.91,5.92,5.87,5.91,496400.0
2009-12-09 14:00:00,5.91,5.99,5.9,5.96,533300.0,5.91,5.99,5.9,5.96,533300.0
2009-12-09 14:30:00,5.96,6.0,5.95,5.99,399700.0,5.96,6.0,5.95,5.99,399700.0
2009-12-09 15:00:00,5.98,6.05,5.98,6.02,300200.0,5.98,6.05,5.98,6.02,300200.0
2009-12-09 15:30:00,6.02,6.05,6.0,6.01,559700.0,6.02,6.05,6.0,6.01,559700.0
2009-12-10 09:30:00,6.03,6.12,5.99,6.11,959600.0,6.03,6.12,5.99,6.11,959600.0
2009-12-10 10:00:00,6.1,6.12,6.08,6.09,298600.0,6.1,6.12,6.08,6.09,298600.0
2009-12-10 10:30:00,6.1,6.11,6.08,6.1,183000.0,6.1,6.11,6.08,6.1,183000.0
2009-12-10 11:00:00,6.1,6.12,6.08,6.08,412400.0,6.1,6.12,6.08,6.08,412400.0
2009-12-10 11:30:00,6.08,6.12,6.07,6.11,455400.0,6.08,6.12,6.07,6.11,455400.0
2009-12-10 12:00:00,6.11,6.11,6.08,6.1,201900.0,6.11,6.11,6.08,6.1,201900.0
2009-12-10 12:30:00,6.09,6.1,6.08,6.09,63500.0,6.09,6.1,6.08,6.09,63500.0
2009-12-10 13:00:00,6.09,6.09,6.05,6.09,390500.0,6.09,6.09,6.05,6.09,390500.0
2009-12-10 13:30:00,6.09,6.11,6.07,6.09,341800.0,6.09,6.11,6.07,6.09,341800.0
2009-12-10 14:00:00,6.1,6.11,6.09,6.1,114300.0,6.1,6.11,6.09,6.1,114300.0
2009-12-10 14:30:00,6.1,6.12,6.09,6.09,583900.0,6.1,6.12,6.09,6.09,583900.0
2009-12-10 15:00:00,6.09,6.11,6.06,6.07,93300.0,6.09,6.11,6.06,6.07,93300.0
2009-12-10 15:30:00,6.07,6.12,6.06,6.11,760700.0,6.07,6.12,6.06,6.11,760700.0
2009-12-11 09:30:00,5.96,6.01,5.72,5.95,1544200.0,5.96,6.01,5.72,5.95,1544200.0
2009-12-11 10:00:00,5.95,5.96,5.89,5.91,624900.0,5.95,5.96,5.89,5.91,624900.0
2009-12-11 10:30:00,5.91,5.92,5.86,5.88,206900.0,5.91,5.92,5.86,5.88,206900.0
2009-12-11 11:00:00,5.88,5.91,5.88,5.9,401700.0,5.88,5.91,5.88,5.9,401700.0
2009-12-11 11:30:00,5.91,5.91,5.84,5.86,278300.0,5.91,5.91,5.84,5.86,278300.0
2009-12-11 12:00:00,5.86,5.91,5.85,5.9,203700.0,5.86,5.91,5.85,5.9,203700.0
2009-12-11 12:30:00,5.89,5.91,5.89,5.91,158900.0,5.89,5.91,5.89,5.91,158900.0
2009-12-11 13:00:00,5.91,5.94,5.88,5.89,201900.0,5.91,5.94,5.88,5.89,201900.0
2009-12-11 13:30:00,5.89,5.91,5.88,5.91,131700.0,5.89,5.91,5.88,5.91,131700.0
2009-12-11 14:00:00,5.91,5.96,5.9,5.96,304400.0,5.91,5.96,5.9,5.96,304400.0
2009-12-11 14:30:00,5.96,5.96,5.95,5.95,366500.0,5.96,5.96,5.95,5.95,366500.0
2009-12-11 15:00:00,5.95,5.99,5.95,5.96,413500.0,5.95,5.99,5.95,5.96,413500.0
2009-12-11 15:30:00,5.97,5.99,5.94,5.97,850100.0,5.97,5.99,5.94,5.97,850100.0
2009-12-14 09:30:00,5.99,6.01,5.95,5.97,233600.0,5.99,6.01,5.95,5.97,233600.0
2009-12-14 10:00:00,5.96,5.97,5.9,5.9,187100.0,5.96,5.97,5.9,5.9,187100.0
2009-12-14 10:30:00,5.9,5.92,5.89,5.9,339600.0,5.9,5.92,5.89,5.9,339600.0
2009-12-14 11:00:00,5.9,5.9,5.87,5.89,249300.0,5.9,5.9,5.87,5.89,249300.0
2009-12-14 11:30:00,5.89,5.91,5.88,5.89,159400.0,5.89,5.91,5.88,5.89,159400.0
2009-12-14 12:00:00,5.9,5.91,5.89,5.91,78600.0,5.9,5.91,5.89,5.91,78600.0
2009-12-14 12:30:00,5.91,5.91,5.89,5.9,196100.0,5.91,5.91,5.89,5.9,196100.0
2009-12-14 13:00:00,5.89,5.91,5.86,5.9,987400.0,5.89,5.91,5.86,5.9,987400.0
2009-12-14 13:30:00,5.9,5.9,5.87,5.9,652700.0,5.9,5.9,5.87,5.9,652700.0
2009-12-14 14:00:00,5.9,5.91,5.88,5.9,599900.0,5.9,5.91,5.88,5.9,599900.0
2009-12-14 14:30:00,5.9,5.92,5.89,5.91,423800.0,5.9,5.92,5.89,5.91,423800.0
2009-12-14 15:00:00,5.9,5.91,5.88,5.89,285000.0,5.9,5.91,5.88,5.89,285000.0
2009-12-14 15:30:00,5.89,5.96,5.89,5.94,1116100.0,5.89,5.96,5.89,5.94,1116100.0
2009-12-15 09:30:00,5.88,5.99,5.84,5.86,336100.0,5.88,5.99,5.84,5.86,336100.0
2009-12-15 10:00:00,5.86,5.88,5.84,5.88,652800.0,5.86,5.88,5.84,5.88,652800.0
2009-12-15 10:30:00,5.88,5.89,5.79,5.82,1063100.0,5.88,5.89,5.79,5.82,1063100.0
2009-12-15 11:00:00,5.82,5.83,5.78,5.8,265800.0,5.82,5.83,5.78,5.8,265800.0
2009-12-15 11:30:00,5.8,5.85,5.76,5.79,679700.0,5.8,5.85,5.76,5.79,679700.0
2009-12-15 12:00:00,5.8,5.82,5.77,5.79,473400.0,5.8,5.82,5.77,5.79,473400.0
2009-12-15 12:30:00,5.8,5.81,5.78,5.8,1596400.0,5.8,5.81,5.78,5.8,1596400.0
2009-12-15 13:00:00,5.8,5.84,5.78,5.8,663600.0,5.8,5.84,5.78,5.8,663600.0
2009-12-15 13:30:00,5.79,5.82,5.79,5.81,748600.0,5.79,5.82,5.79,5.81,748600.0
2009-12-15 14:00:00,5.82,5.83,5.8,5.81,617700.0,5.82,5.83,5.8,5.81,617700.0
2009-12-15 14:30:00,5.8,5.81,5.75,5.77,425200.0,5.8,5.81,5.75,5.77,425200.0
2009-12-15 15:00:00,5.78,5.81,5.74,5.77,851400.0,5.78,5.81,5.74,5.77,851400.0
2009-12-15 15:30:00,5.77,5.81,5.7,5.76,1803200.0,5.77,5.81,5.7,5.76,1803200.0
2009-12-16 09:30:00,5.76,5.8,5.73,5.75,286600.0,5.76,5.8,5.73,5.75,286600.0
2009-12-16 10:00:00,5.75,5.8,5.75,5.78,313000.0,5.75,5.8,5.75,5.78,313000.0
2009-12-16 10:30:00,5.79,5.79,5.72,5.77,924300.0,5.79,5.79,5.72,5.77,924300.0
2009-12-16 11:00:00,5.76,5.78,5.73,5.78,191300.0,5.76,5.78,5.73,5.78,191300.0
2009-12-16 11:30:00,5.78,5.83,5.75,5.81,433500.0,5.78,5.83,5.75,5.81,433500.0
2009-12-16 12:00:00,5.82,5.85,5.81,5.83,115600.0,5.82,5.85,5.81,5.83,115600.0
2009-12-16 12:30:00,5.83,5.84,5.8,5.8,97900.0,5.83,5.84,5.8,5.8,97900.0
2009-12-16 13:00:00,5.8,5.83,5.78,5.82,350600.0,5.8,5.83,5.78,5.82,350600.0
2009-12-16 13:30:00,5.82,5.84,5.8,5.84,479800.0,5.82,5.84,5.8,5.84,479800.0
2009-12-16 14:00:00,5.84,5.87,5.83,5.87,151800.0,5.84,5.87,5.83,5.87,151800.0
2009-12-16 14:30:00,5.87,5.87,5.84,5.87,424200.0,5.87,5.87,5.84,5.87,424200.0
2009-12-16 15:00:00,5.87,5.89,5.86,5.86,207400.0,5.87,5.89,5.86,5.86,207400.0
2009-12-16 15:30:00,5.86,5.92,5.86,5.92,738100.0,5.86,5.92,5.86,5.92,738100.0
2009-12-17 09:30:00,5.89,5.94,5.78,5.78,167600.0,5.89,5.94,5.78,5.78,167600.0
2009-12-17 10:00:00,5.78,5.84,5.78,5.79,267300.0,5.78,5.84,5.78,5.79,267300.0
2009-12-17 10:30:00,5.79,5.84,5.78,5.84,230800.0,5.79,5.84,5.78,5.84,230800.0
2009-12-17 11:00:00,5.84,5.85,5.81,5.82,150800.0,5.84,5.85,5.81,5.82,150800.0
2009-12-17 11:30:00,5.82,5.82,5.76,5.77,248500.0,5.82,5.82,5.76,5.77,248500.0
2009-12-17 12:00:00,5.78,5.81,5.74,5.81,233200.0,5.78,5.81,5.74,5.81,233200.0
2009-12-17 12:30:00,5.81,5.82,5.78,5.78,135300.0,5.81,5.82,5.78,5.78,135300.0
2009-12-17 13:00:00,5.79,5.79,5.77,5.77,82900.0,5.79,5.79,5.77,5.77,82900.0
2009-12-17 13:30:00,5.78,5.8,5.75,5.8,348600.0,5.78,5.8,5.75,5.8,348600.0
2009-12-17 14:00:00,5.79,5.8,5.79,5.8,99800.0,5.79,5.8,5.79,5.8,99800.0
2009-12-17 14:30:00,5.8,5.82,5.79,5.82,246000.0,5.8,5.82,5.79,5.82,246000.0
2009-12-17 15:00:00,5.81,5.82,5.79,5.79,199400.0,5.81,5.82,5.79,5.79,199400.0
2009-12-17 15:30:00,5.79,5.8,5.75,5.75,479600.0,5.79,5.8,5.75,5.75,479600.0
2009-12-18 09:30:00,5.77,5.85,5.77,5.81,493600.0,5.77,5.85,5.77,5.81,493600.0
2009-12-18 10:00:00,5.81,5.81,5.79,5.8,91300.0,5.81,5.81,5.79,5.8,91300.0
2009-12-18 10:30:00,5.8,5.81,5.72,5.73,232100.0,5.8,5.81,5.72,5.73,232100.0
2009-12-18 11:00:00,5.73,5.75,5.71,5.75,206700.0,5.73,5.75,5.71,5.75,206700.0
2009-12-18 11:30:00,5.75,5.77,5.7,5.7,143600.0,5.75,5.77,5.7,5.7,143600.0
2009-12-18 12:00:00,5.7,5.75,5.7,5.75,89000.0,5.7,5.75,5.7,5.75,89000.0
2009-12-18 12:30:00,5.74,5.76,5.74,5.74,58700.0,5.74,5.76,5.74,5.74,58700.0
2009-12-18 13:00:00,5.75,5.75,5.74,5.74,42800.0,5.75,5.75,5.74,5.74,42800.0
2009-12-18 13:30:00,5.74,5.84,5.74,5.84,300300.0,5.74,5.84,5.74,5.84,300300.0
2009-12-18 14:00:00,5.84,5.87,5.83,5.83,318900.0,5.84,5.87,5.83,5.83,318900.0
2009-12-18 14:30:00,5.83,5.86,5.83,5.84,127200.0,5.83,5.86,5.83,5.84,127200.0
2009-12-18 15:00:00,5.84,5.85,5.84,5.85,114400.0,5.84,5.85,5.84,5.85,114400.0
2009-12-18 15:30:00,5.85,5.89,5.84,5.88,581500.0,5.85,5.89,5.84,5.88,581500.0
2009-12-21 09:30:00,5.91,5.95,5.9,5.91,86700.0,5.91,5.95,5.9,5.91,86700.0
2009-12-21 10:00:00,5.9,5.91,5.9,5.91,30700.0,5.9,5.91,5.9,5.91,30700.0
2009-12-21 10:30:00,5.9,5.91,5.85,5.89,177200.0,5.9,5.91,5.85,5.89,177200.0
2009-12-21 11:00:00,5.9,5.91,5.89,5.91,98600.0,5.9,5.91,5.89,5.91,98600.0
2009-12-21 11:30:00,5.9,5.9,5.86,5.86,147300.0,5.9,5.9,5.86,5.86,147300.0
2009-12-21 12:00:00,5.86,5.87,5.86,5.86,25500.0,5.86,5.87,5.86,5.86,25500.0
2009-12-21 12:30:00,5.87,5.87,5.82,5.84,142100.0,5.87,5.87,5.82,5.84,142100.0
2009-12-21 13:00:00,5.84,5.85,5.81,5.81,261200.0,5.84,5.85,5.81,5.81,261200.0
2009-12-21 13:30:00,5.82,5.84,5.8,5.82,278300.0,5.82,5.84,5.8,5.82,278300.0
2009-12-21 14:00:00,5.82,5.84,5.8,5.83,194300.0,5.82,5.84,5.8,5.83,194300.0
2009-12-21 14:30:00,5.83,5.84,5.81,5.84,130600.0,5.83,5.84,5.81,5.84,130600.0
2009-12-21 15:00:00,5.82,5.89,5.82,5.84,402400.0,5.82,5.89,5.82,5.84,402400.0
2009-12-21 15:30:00,5.85,5.86,5.83,5.84,537600.0,5.85,5.86,5.83,5.84,537600.0
2009-12-22 09:30:00,6.0,6.0,5.81,5.82,172100.0,6.0,6.0,5.81,5.82,172100.0
2009-12-22 10:00:00,5.83,5.86,5.81,5.82,395400.0,5.83,5.86,5.81,5.82,395400.0
2009-12-22 10:30:00,5.82,5.85,5.81,5.84,167000.0,5.82,5.85,5.81,5.84,167000.0
2009-12-22 11:00:00,5.83,5.85,5.83,5.83,116900.0,5.83,5.85,5.83,5.83,116900.0
2009-12-22 11:30:00,5.83,5.83,5.8,5.83,206000.0,5.83,5.83,5.8,5.83,206000.0
2009-12-22 12:00:00,5.82,5.83,5.81,5.81,204300.0,5.82,5.83,5.81,5.81,204300.0
2009-12-22 12:30:00,5.81,5.83,5.81,5.83,52400.0,5.81,5.83,5.81,5.83,52400.0
2009-12-22 13:00:00,5.82,5.86,5.82,5.82,254600.0,5.82,5.86,5.82,5.82,254600.0
2009-12-22 13:30:00,5.82,5.84,5.82,5.84,98700.0,5.82,5.84,5.82,5.84,98700.0
2009-12-22 14:00:00,5.84,5.85,5.82,5.83,278900.0,5.84,5.85,5.82,5.83,278900.0
2009-12-22 14:30:00,5.82,5.85,5.82,5.85,131500.0,5.82,5.85,5.82,5.85,131500.0
2009-12-22 15:00:00,5.84,5.86,5.82,5.83,157500.0,5.84,5.86,5.82,5.83,157500.0
2009-12-22 15:30:00,5.83,5.86,5.82,5.86,426100.0,5.83,5.86,5.82,5.86,426100.0
2009-12-23 09:30:00,5.86,5.86,5.8,5.84,117400.0,5.86,5.86,5.8,5.84,117400.0
2009-12-23 10:00:00,5.84,5.85,5.81,5.81,117200.0,5.84,5.85,5.81,5.81,117200.0
2009-12-23 10:30:00,5.82,5.85,5.81,5.84,101100.0,5.82,5.85,5.81,5.84,101100.0
2009-12-23 11:00:00,5.83,5.85,5.82,5.84,93900.0,5.83,5.85,5.82,5.84,93900.0
2009-12-23 11:30:00,5.85,5.86,5.84,5.85,73100.0,5.85,5.86,5.84,5.85,73100.0
2009-12-23 12:00:00,5.85,5.88,5.82,5.83,355100.0,5.85,5.88,5.82,5.83,355100.0
2009-12-23 12:30:00,5.83,5.86,5.83,5.85,161200.0,5.83,5.86,5.83,5.85,161200.0
2009-12-23 13:00:00,5.85,5.86,5.81,5.84,326700.0,5.85,5.86,5.81,5.84,326700.0
2009-12-23 13:30:00,5.84,5.85,5.83,5.84,213400.0,5.84,5.85,5.83,5.84,213400.0
2009-12-23 14:00:00,5.84,5.84,5.82,5.83,339500.0,5.84,5.84,5.82,5.83,339500.0
2009-12-23 14:30:00,5.83,5.83,5.82,5.82,237500.0,5.83,5.83,5.82,5.82,237500.0
2009-12-23 15:00:00,5.83,5.87,5.82,5.86,327100.0,5.83,5.87,5.82,5.86,327100.0
2009-12-23 15:30:00,5.87,5.87,5.82,5.86,896000.0,5.87,5.87,5.82,5.86,896000.0
2009-12-24 09:30:00,5.87,5.95,5.83,5.95,129300.0,5.87,5.95,5.83,5.95,129300.0
2009-12-24 10:00:00,5.95,6.0,5.95,6.0,207800.0,5.95,6.0,5.95,6.0,207800.0
2009-12-24 10:30:00,5.99,6.0,5.97,5.99,196100.0,5.99,6.0,5.97,5.99,196100.0
2009-12-24 11:00:00,5.99,6.0,5.98,5.99,22600.0,5.99,6.0,5.98,5.99,22600.0
2009-12-24 11:30:00,5.99,6.01,5.98,5.98,109300.0,5.99,6.01,5.98,5.98,109300.0
2009-12-24 12:00:00,5.99,6.0,5.98,5.99,55200.0,5.99,6.0,5.98,5.99,55200.0
2009-12-24 12:30:00,5.99,6.02,5.99,6.02,224500.0,5.99,6.02,5.99,6.02,224500.0
2009-12-28 09:30:00,6.04,6.05,5.99,6.01,165300.0,6.04,6.05,5.99,6.01,165300.0
2009-12-28 10:00:00,6.01,6.05,6.01,6.04,130800.0,6.01,6.05,6.01,6.04,130800.0
2009-12-28 10:30:00,6.04,6.05,6.01,6.01,58500.0,6.04,6.05,6.01,6.01,58500.0
2009-12-28 11:00:00,6.02,6.03,6.01,6.01,81000.0,6.02,6.03,6.01,6.01,81000.0
2009-12-28 11:30:00,6.02,6.02,6.01,6.02,28200.0,6.02,6.02,6.01,6.02,28200.0
2009-12-28 12:00:00,6.01,6.05,6.01,6.03,116400.0,6.01,6.05,6.01,6.03,116400.0
2009-12-28 12:30:00,6.03,6.04,6.03,6.03,25600.0,6.03,6.04,6.03,6.03,25600.0
2009-12-28 13:00:00,6.04,6.04,6.03,6.03,36900.0,6.04,6.04,6.03,6.03,36900.0
2009-12-28 13:30:00,6.03,6.04,6.03,6.03,28800.0,6.03,6.04,6.03,6.03,28800.0
2009-12-28 14:00:00,6.04,6.04,6.01,6.01,127500.0,6.04,6.04,6.01,6.01,127500.0
2009-12-28 14:30:00,6.02,6.02,6.01,6.02,59400.0,6.02,6.02,6.01,6.02,59400.0
2009-12-28 15:00:00,6.01,6.02,6.01,6.01,39100.0,6.01,6.02,6.01,6.01,39100.0
2009-12-28 15:30:00,6.01,6.03,6.01,6.03,257300.0,6.01,6.03,6.01,6.03,257300.0
2009-12-29 09:30:00,6.06,6.06,5.96,5.97,53500.0,6.06,6.06,5.96,5.97,53500.0
2009-12-29 10:00:00,5.98,6.01,5.97,6.01,102600.0,5.98,6.01,5.97,6.01,102600.0
2009-12-29 10:30:00,6.01,6.03,6.0,6.02,51700.0,6.01,6.03,6.0,6.02,51700.0
2009-12-29 11:00:00,6.01,6.06,6.01,6.05,89800.0,6.01,6.06,6.01,6.05,89800.0
2009-12-29 11:30:00,6.05,6.06,6.04,6.06,131800.0,6.05,6.06,6.04,6.06,131800.0
2009-12-29 12:00:00,6.05,6.06,6.05,6.05,73900.0,6.05,6.06,6.05,6.05,73900.0
2009-12-29 12:30:00,6.05,6.06,6.04,6.05,106200.0,6.05,6.06,6.04,6.05,106200.0
2009-12-29 13:00:00,6.05,6.06,6.04,6.04,39100.0,6.05,6.06,6.04,6.04,39100.0
2009-12-29 13:30:00,6.04,6.05,6.03,6.03,27900.0,6.04,6.05,6.03,6.03,27900.0
2009-12-29 14:00:00,6.03,6.05,6.03,6.04,41400.0,6.03,6.05,6.03,6.04,41400.0
2009-12-29 14:30:00,6.04,6.05,6.04,6.05,96900.0,6.04,6.05,6.04,6.05,96900.0
2009-12-29 15:00:00,6.04,6.07,6.04,6.05,166400.0,6.04,6.07,6.04,6.05,166400.0
2009-12-29 15:30:00,6.05,6.06,6.04,6.05,190000.0,6.05,6.06,6.04,6.05,190000.0
2009-12-30 09:30:00,6.01,6.05,6.0,6.02,155000.0,6.01,6.05,6.0,6.02,155000.0
2009-12-30 10:00:00,6.03,6.03,6.0,6.02,121500.0,6.03,6.03,6.0,6.02,121500.0
2009-12-30 10:30:00,6.03,6.03,6.01,6.01,57100.0,6.03,6.03,6.01,6.01,57100.0
2009-12-30 11:00:00,6.01,6.04,6.01,6.04,167400.0,6.01,6.04,6.01,6.04,167400.0
2009-12-30 11:30:00,6.03,6.07,6.02,6.07,251400.0,6.03,6.07,6.02,6.07,251400.0
2009-12-30 12:00:00,6.08,6.08,6.07,6.08,55600.0,6.08,6.08,6.07,6.08,55600.0
2009-12-30 12:30:00,6.07,6.08,6.04,6.04,61100.0,6.07,6.08,6.04,6.04,61100.0
2009-12-30 13:00:00,6.04,6.07,6.04,6.04,102000.0,6.04,6.07,6.04,6.04,102000.0
2009-12-30 13:30:00,6.05,6.06,6.04,6.05,191800.0,6.05,6.06,6.04,6.05,191800.0
2009-12-30 14:00:00,6.05,6.06,6.05,6.05,85800.0,6.05,6.06,6.05,6.05,85800.0
2009-12-30 14:30:00,6.05,6.06,6.05,6.05,42700.0,6.05,6.06,6.05,6.05,42700.0
2009-12-30 15:00:00,6.05,6.06,6.04,6.04,77400.0,6.05,6.06,6.04,6.04,77400.0
2009-12-30 15:30:00,6.05,6.05,6.03,6.04,128600.0,6.05,6.05,6.03,6.04,128600.0
2009-12-31 09:30:00,6.03,6.05,6.02,6.03,25300.0,6.03,6.05,6.02,6.03,25300.0
2009-12-31 10:00:00,6.04,6.04,6.02,6.03,28700.0,6.04,6.04,6.02,6.03,28700.0
2009-12-31 10:30:00,6.02,6.03,6.02,6.02,21900.0,6.02,6.03,6.02,6.02,21900.0
2009-12-31 11:00:00,6.02,6.03,6.0,6.03,181100.0,6.02,6.03,6.0,6.03,181100.0
2009-12-31 11:30:00,6.03,6.08,6.02,6.07,76500.0,6.03,6.08,6.02,6.07,76500.0
2009-12-31 12:00:00,6.08,6.08,6.06,6.07,120700.0,6.08,6.08,6.06,6.07,120700.0
2009-12-31 12:30:00,6.06,6.07,6.05,6.06,41800.0,6.06,6.07,6.05,6.06,41800.0
2009-12-31 13:00:00,6.06,6.06,6.05,6.06,35100.0,6.06,6.06,6.05,6.06,35100.0
2009-12-31 13:30:00,6.05,6.06,6.05,6.05,26100.0,6.05,6.06,6.05,6.05,26100.0
2009-12-31 14:00:00,6.05,6.06,6.05,6.06,35200.0,6.05,6.06,6.05,6.06,35200.0
2009-12-31 14:30:00,6.05,6.06,6.05,6.05,31800.0,6.05,6.06,6.05,6.05,31800.0
2009-12-31 15:00:00,6.06,6.07,6.05,6.06,108700.0,6.06,6.07,6.05,6.06,108700.0
2009-12-31 15:30:00,6.06,6.07,5.99,5.99,247600.0,6.06,6.07,5.99,5.99,247600.0
2010-01-04 09:30:00,5.96,6.09,5.96,6.08,309600.0,5.96,6.09,5.96,6.08,309600.0
2010-01-04 10:00:00,6.07,6.08,5.95,5.96,765900.0,6.07,6.08,5.95,5.96,765900.0
2010-01-04 10:30:00,5.96,6.09,5.96,6.08,337200.0,5.96,6.09,5.96,6.08,337200.0
2010-01-04 11:00:00,6.08,6.1,6.05,6.09,422200.0,6.08,6.1,6.05,6.09,422200.0
2010-01-04 11:30:00,6.09,6.09,6.06,6.09,113800.0,6.09,6.09,6.06,6.09,113800.0
2010-01-04 12:00:00,6.09,6.09,6.08,6.08,39100.0,6.09,6.09,6.08,6.08,39100.0
2010-01-04 12:30:00,6.08,6.09,6.08,6.09,50300.0,6.08,6.09,6.08,6.09,50300.0
2010-01-04 13:00:00,6.09,6.09,6.08,6.09,26900.0,6.09,6.09,6.08,6.09,26900.0
2010-01-04 13:30:00,6.08,6.09,6.07,6.08,82600.0,6.08,6.09,6.07,6.08,82600.0
2010-01-04 14:00:00,6.09,6.09,6.08,6.09,202800.0,6.09,6.09,6.08,6.09,202800.0
2010-01-04 14:30:00,6.08,6.11,6.08,6.09,169900.0,6.08,6.11,6.08,6.09,169900.0
2010-01-04 15:00:00,6.09,6.1,6.09,6.09,68200.0,6.09,6.1,6.09,6.09,68200.0
2010-01-04 15:30:00,6.09,6.12,6.09,6.12,368800.0,6.09,6.12,6.09,6.12,368800.0
2010-01-05 09:30:00,6.12,6.12,6.07,6.09,183300.0,6.12,6.12,6.07,6.09,183300.0
2010-01-05 10:00:00,6.09,6.09,6.07,6.07,160300.0,6.09,6.09,6.07,6.07,160300.0
2010-01-05 10:30:00,6.07,6.1,6.06,6.1,137800.0,6.07,6.1,6.06,6.1,137800.0
2010-01-05 11:00:00,6.1,6.1,6.09,6.1,91100.0,6.1,6.1,6.09,6.1,91100.0
2010-01-05 11:30:00,6.09,6.1,5.97,6.01,768100.0,6.09,6.1,5.97,6.01,768100.0
2010-01-05 12:00:00,6.01,6.05,6.01,6.05,203900.0,6.01,6.05,6.01,6.05,203900.0
2010-01-05 12:30:00,6.04,6.12,6.04,6.12,239400.0,6.04,6.12,6.04,6.12,239400.0
2010-01-05 13:00:00,6.12,6.12,6.04,6.04,218600.0,6.12,6.12,6.04,6.04,218600.0
2010-01-05 13:30:00,6.05,6.05,6.03,6.03,169400.0,6.05,6.05,6.03,6.03,169400.0
2010-01-05 14:00:00,6.03,6.04,5.98,6.0,474000.0,6.03,6.04,5.98,6.0,474000.0
2010-01-05 14:30:00,5.99,6.02,5.99,6.02,208400.0,5.99,6.02,5.99,6.02,208400.0
2010-01-05 15:00:00,6.01,6.02,6.0,6.02,231600.0,6.01,6.02,6.0,6.02,231600.0
2010-01-05 15:30:00,6.02,6.09,6.01,6.05,805500.0,6.02,6.09,6.01,6.05,805500.0
2010-01-06 09:30:00,6.04,6.1,6.02,6.05,81900.0,6.04,6.1,6.02,6.05,81900.0
2010-01-06 10:00:00,6.05,6.1,6.03,6.06,256100.0,6.05,6.1,6.03,6.06,256100.0
2010-01-06 10:30:00,6.05,6.05,6.03,6.05,187900.0,6.05,6.05,6.03,6.05,187900.0
2010-01-06 11:00:00,6.05,6.1,6.04,6.08,358000.0,6.05,6.1,6.04,6.08,358000.0
2010-01-06 11:30:00,6.08,6.12,6.08,6.1,431100.0,6.08,6.12,6.08,6.1,431100.0
2010-01-06 12:00:00,6.09,6.13,6.09,6.1,305900.0,6.09,6.13,6.09,6.1,305900.0
2010-01-06 12:30:00,6.1,6.16,6.1,6.15,266400.0,6.1,6.16,6.1,6.15,266400.0
2010-01-06 13:00:00,6.16,6.18,6.09,6.14,585700.0,6.16,6.18,6.09,6.14,585700.0
2010-01-06 13:30:00,6.15,6.17,6.13,6.15,313200.0,6.15,6.17,6.13,6.15,313200.0
2010-01-06 14:00:00,6.14,6.18,6.13,6.17,242600.0,6.14,6.18,6.13,6.17,242600.0
2010-01-06 14:30:00,6.16,6.2,6.15,6.16,337300.0,6.16,6.2,6.15,6.16,337300.0
2010-01-06 15:00:00,6.16,6.16,6.11,6.13,278100.0,6.16,6.16,6.11,6.13,278100.0
2010-01-06 15:30:00,6.14,6.15,6.11,6.13,463400.0,6.14,6.15,6.11,6.13,463400.0
2010-01-07 09:30:00,6.1,6.21,6.09,6.09,228100.0,6.1,6.21,6.09,6.09,228100.0
2010-01-07 10:00:00,6.09,6.18,6.09,6.16,320500.0,6.09,6.18,6.09,6.16,320500.0
2010-01-07 10:30:00,6.16,6.25,6.15,6.23,558300.0,6.16,6.25,6.15,6.23,558300.0
2010-01-07 11:00:00,6.23,6.26,6.2,6.2,164100.0,6.23,6.26,6.2,6.2,164100.0
2010-01-07 11:30:00,6.2,6.22,6.17,6.21,173400.0,6.2,6.22,6.17,6.21,173400.0
2010-01-07 12:00:00,6.21,6.27,6.2,6.23,162600.0,6.21,6.27,6.2,6.23,162600.0
2010-01-07 12:30:00,6.24,6.24,6.18,6.18,304600.0,6.24,6.24,6.18,6.18,304600.0
2010-01-07 13:00:00,6.18,6.18,6.14,6.17,199100.0,6.18,6.18,6.14,6.17,199100.0
2010-01-07 13:30:00,6.18,6.18,6.17,6.18,20900.0,6.18,6.18,6.17,6.18,20900.0
2010-01-07 14:00:00,6.18,6.22,6.16,6.2,223300.0,6.18,6.22,6.16,6.2,223300.0
2010-01-07 14:30:00,6.2,6.28,6.2,6.26,643600.0,6.2,6.28,6.2,6.26,643600.0
2010-01-07 15:00:00,6.27,6.28,6.24,6.25,355900.0,6.27,6.28,6.24,6.25,355900.0
2010-01-07 15:30:00,6.25,6.29,6.24,6.25,646400.0,6.25,6.29,6.24,6.25,646400.0
2010-01-08 09:30:00,6.26,6.32,6.22,6.28,188000.0,6.26,6.32,6.22,6.28,188000.0
2010-01-08 10:00:00,6.27,6.32,6.27,6.29,109400.0,6.27,6.32,6.27,6.29,109400.0
2010-01-08 10:30:00,6.29,6.31,6.27,6.3,207900.0,6.29,6.31,6.27,6.3,207900.0
2010-01-08 11:00:00,6.3,6.31,6.28,6.29,116800.0,6.3,6.31,6.28,6.29,116800.0
2010-01-08 11:30:00,6.3,6.32,6.29,6.31,105000.0,6.3,6.32,6.29,6.31,105000.0
2010-01-08 12:00:00,6.31,6.32,6.29,6.29,169500.0,6.31,6.32,6.29,6.29,169500.0
2010-01-08 12:30:00,6.29,6.33,6.29,6.3,183900.0,6.29,6.33,6.29,6.3,183900.0
2010-01-08 13:00:00,6.31,6.35,6.3,6.34,96000.0,6.31,6.35,6.3,6.34,96000.0
2010-01-08 13:30:00,6.34,6.36,6.34,6.35,318000.0,6.34,6.36,6.34,6.35,318000.0
2010-01-08 14:00:00,6.35,6.36,6.33,6.34,266900.0,6.35,6.36,6.33,6.34,266900.0
2010-01-08 14:30:00,6.34,6.35,6.31,6.32,154400.0,6.34,6.35,6.31,6.32,154400.0
2010-01-08 15:00:00,6.31,6.33,6.3,6.32,92200.0,6.31,6.33,6.3,6.32,92200.0
2010-01-08 15:30:00,6.32,6.35,6.32,6.33,216700.0,6.32,6.35,6.32,6.33,216700.0
2010-01-11 09:30:00,6.35,6.37,6.34,6.35,276300.0,6.35,6.37,6.34,6.35,276300.0
2010-01-11 10:00:00,6.35,6.36,6.31,6.34,185900.0,6.35,6.36,6.31,6.34,185900.0
2010-01-11 10:30:00,6.34,6.36,6.33,6.35,146500.0,6.34,6.36,6.33,6.35,146500.0
2010-01-11 11:00:00,6.35,6.38,6.34,6.36,283800.0,6.35,6.38,6.34,6.36,283800.0
2010-01-11 11:30:00,6.36,6.42,6.36,6.4,395900.0,6.36,6.42,6.36,6.4,395900.0
2010-01-11 12:00:00,6.39,6.41,6.37,6.39,567700.0,6.39,6.41,6.37,6.39,567700.0
2010-01-11 12:30:00,6.38,6.39,6.33,6.35,223700.0,6.38,6.39,6.33,6.35,223700.0
2010-01-11 13:00:00,6.35,6.36,6.3,6.32,381800.0,6.35,6.36,6.3,6.32,381800.0
2010-01-11 13:30:00,6.32,6.33,6.31,6.32,251300.0,6.32,6.33,6.31,6.32,251300.0
2010-01-11 14:00:00,6.31,6.32,6.31,6.32,421600.0,6.31,6.32,6.31,6.32,421600.0
2010-01-11 14:30:00,6.31,6.32,6.3,6.32,289200.0,6.31,6.32,6.3,6.32,289200.0
2010-01-11 15:00:00,6.31,6.33,6.31,6.33,409400.0,6.31,6.33,6.31,6.33,409400.0
2010-01-11 15:30:00,6.32,6.36,6.32,6.35,477400.0,6.32,6.36,6.32,6.35,477400.0
2010-01-12 09:30:00,6.34,6.34,6.28,6.3,145800.0,6.34,6.34,6.28,6.3,145800.0
2010-01-12 10:00:00,6.3,6.34,6.3,6.33,200900.0,6.3,6.34,6.3,6.33,200900.0
2010-01-12 10:30:00,6.32,6.34,6.29,6.29,118600.0,6.32,6.34,6.29,6.29,118600.0
2010-01-12 11:00:00,6.3,6.3,6.24,6.27,169100.0,6.3,6.3,6.24,6.27,169100.0
2010-01-12 11:30:00,6.27,6.3,6.26,6.29,137300.0,6.27,6.3,6.26,6.29,137300.0
2010-01-12 12:00:00,6.29,6.3,6.2,6.22,131700.0,6.29,6.3,6.2,6.22,131700.0
2010-01-12 12:30:00,6.22,6.3,6.22,6.25,240700.0,6.22,6.3,6.22,6.25,240700.0
2010-01-12 13:00:00,6.25,6.26,6.22,6.26,189900.0,6.25,6.26,6.22,6.26,189900.0
2010-01-12 13:30:00,6.26,6.27,6.23,6.27,412300.0,6.26,6.27,6.23,6.27,412300.0
2010-01-12 14:00:00,6.26,6.27,6.24,6.24,279200.0,6.26,6.27,6.24,6.24,279200.0
2010-01-12 14:30:00,6.25,6.26,6.2,6.24,268400.0,6.25,6.26,6.2,6.24,268400.0
2010-01-12 15:00:00,6.24,6.24,6.21,6.21,146800.0,6.24,6.24,6.21,6.21,146800.0
2010-01-12 15:30:00,6.21,6.22,6.16,6.2,499900.0,6.21,6.22,6.16,6.2,499900.0
2010-01-13 09:30:00,6.22,6.28,6.2,6.26,442900.0,6.22,6.28,6.2,6.26,442900.0
2010-01-13 10:00:00,6.26,6.26,6.25,6.25,164200.0,6.26,6.26,6.25,6.25,164200.0
2010-01-13 10:30:00,6.25,6.3,6.25,6.29,214100.0,6.25,6.3,6.25,6.29,214100.0
2010-01-13 11:00:00,6.29,6.31,6.25,6.28,198600.0,6.29,6.31,6.25,6.28,198600.0
2010-01-13 11:30:00,6.28,6.31,6.28,6.3,151900.0,6.28,6.31,6.28,6.3,151900.0
2010-01-13 12:00:00,6.3,6.31,6.29,6.31,81000.0,6.3,6.31,6.29,6.31,81000.0
2010-01-13 12:30:00,6.3,6.35,6.3,6.33,103500.0,6.3,6.35,6.3,6.33,103500.0
2010-01-13 13:00:00,6.33,6.37,6.32,6.36,451800.0,6.33,6.37,6.32,6.36,451800.0
2010-01-13 13:30:00,6.36,6.41,6.36,6.38,240600.0,6.36,6.41,6.36,6.38,240600.0
2010-01-13 14:00:00,6.38,6.39,6.35,6.36,139800.0,6.38,6.39,6.35,6.36,139800.0
2010-01-13 14:30:00,6.36,6.37,6.35,6.36,80300.0,6.36,6.37,6.35,6.36,80300.0
2010-01-13 15:00:00,6.36,6.37,6.36,6.36,90000.0,6.36,6.37,6.36,6.36,90000.0
2010-01-13 15:30:00,6.36,6.41,6.36,6.39,911000.0,6.36,6.41,6.36,6.39,911000.0
2010-01-14 09:30:00,6.35,6.38,6.34,6.35,106000.0,6.35,6.38,6.34,6.35,106000.0
2010-01-14 10:00:00,6.36,6.39,6.35,6.36,457900.0,6.36,6.39,6.35,6.36,457900.0
2010-01-14 10:30:00,6.36,6.37,6.3,6.3,390000.0,6.36,6.37,6.3,6.3,390000.0
2010-01-14 11:00:00,6.3,6.31,6.28,6.28,108700.0,6.3,6.31,6.28,6.28,108700.0
2010-01-14 11:30:00,6.28,6.29,6.28,6.29,35300.0,6.28,6.29,6.28,6.29,35300.0
2010-01-14 12:00:00,6.28,6.29,6.25,6.25,110100.0,6.28,6.29,6.25,6.25,110100.0
2010-01-14 12:30:00,6.25,6.33,6.25,6.32,308600.0,6.25,6.33,6.25,6.32,308600.0
2010-01-14 13:00:00,6.32,6.33,6.31,6.32,45000.0,6.32,6.33,6.31,6.32,45000.0
2010-01-14 13:30:00,6.32,6.33,6.31,6.32,117300.0,6.32,6.33,6.31,6.32,117300.0
2010-01-14 14:00:00,6.33,6.34,6.31,6.31,98700.0,6.33,6.34,6.31,6.31,98700.0
2010-01-14 14:30:00,6.32,6.35,6.31,6.34,143300.0,6.32,6.35,6.31,6.34,143300.0
2010-01-14 15:00:00,6.34,6.35,6.33,6.35,126900.0,6.34,6.35,6.33,6.35,126900.0
2010-01-14 15:30:00,6.34,6.35,6.31,6.32,223900.0,6.34,6.35,6.31,6.32,223900.0
2010-01-15 09:30:00,6.29,6.33,6.16,6.22,187400.0,6.29,6.33,6.16,6.22,187400.0
2010-01-15 10:00:00,6.22,6.26,6.16,6.26,259300.0,6.22,6.26,6.16,6.26,259300.0
2010-01-15 10:30:00,6.25,6.28,6.25,6.28,145800.0,6.25,6.28,6.25,6.28,145800.0
2010-01-15 11:00:00,6.28,6.29,6.25,6.26,92900.0,6.28,6.29,6.25,6.26,92900.0
2010-01-15 11:30:00,6.26,6.26,6.21,6.22,100400.0,6.26,6.26,6.21,6.22,100400.0
2010-01-15 12:00:00,6.21,6.24,6.2,6.21,97500.0,6.21,6.24,6.2,6.21,97500.0
2010-01-15 12:30:00,6.22,6.22,6.21,6.22,67600.0,6.22,6.22,6.21,6.22,67600.0
2010-01-15 13:00:00,6.22,6.25,6.21,6.25,74000.0,6.22,6.25,6.21,6.25,74000.0
2010-01-15 13:30:00,6.25,6.25,6.24,6.24,58000.0,6.25,6.25,6.24,6.24,58000.0
2010-01-15 14:00:00,6.25,6.26,6.23,6.23,235500.0,6.25,6.26,6.23,6.23,235500.0
2010-01-15 14:30:00,6.23,6.24,6.2,6.24,188000.0,6.23,6.24,6.2,6.24,188000.0
2010-01-15 15:00:00,6.24,6.25,6.23,6.24,64500.0,6.24,6.25,6.23,6.24,64500.0
2010-01-15 15:30:00,6.24,6.25,6.21,6.23,399700.0,6.24,6.25,6.21,6.23,399700.0
2010-01-19 09:30:00,6.24,6.24,6.17,6.18,207300.0,6.24,6.24,6.17,6.18,207300.0
2010-01-19 10:00:00,6.18,6.22,6.17,6.2,205500.0,6.18,6.22,6.17,6.2,205500.0
2010-01-19 10:30:00,6.2,6.21,6.18,6.19,256400.0,6.2,6.21,6.18,6.19,256400.0
2010-01-19 11:00:00,6.18,6.2,6.15,6.16,330600.0,6.18,6.2,6.15,6.16,330600.0
2010-01-19 11:30:00,6.17,6.18,6.16,6.18,152400.0,6.17,6.18,6.16,6.18,152400.0
2010-01-19 12:00:00,6.17,6.19,6.16,6.16,185800.0,6.17,6.19,6.16,6.16,185800.0
2010-01-19 12:30:00,6.16,6.19,6.13,6.19,405600.0,6.16,6.19,6.13,6.19,405600.0
2010-01-19 13:00:00,6.18,6.2,6.14,6.16,612800.0,6.18,6.2,6.14,6.16,612800.0
2010-01-19 13:30:00,6.16,6.2,6.15,6.19,873200.0,6.16,6.2,6.15,6.19,873200.0
2010-01-19 14:00:00,6.19,6.22,6.19,6.22,250400.0,6.19,6.22,6.19,6.22,250400.0
2010-01-19 14:30:00,6.22,6.24,6.2,6.24,220900.0,6.22,6.24,6.2,6.24,220900.0
2010-01-19 15:00:00,6.24,6.25,6.22,6.23,324200.0,6.24,6.25,6.22,6.23,324200.0
2010-01-19 15:30:00,6.22,6.23,6.2,6.21,589300.0,6.22,6.23,6.2,6.21,589300.0
2010-01-20 09:30:00,6.2,6.22,6.18,6.2,370100.0,6.2,6.22,6.18,6.2,370100.0
2010-01-20 10:00:00,6.19,6.2,6.11,6.11,212400.0,6.19,6.2,6.11,6.11,212400.0
2010-01-20 10:30:00,6.11,6.18,6.09,6.16,373300.0,6.11,6.18,6.09,6.16,373300.0
2010-01-20 11:00:00,6.16,6.2,6.16,6.17,256600.0,6.16,6.2,6.16,6.17,256600.0
2010-01-20 11:30:00,6.17,6.21,6.17,6.21,126600.0,6.17,6.21,6.17,6.21,126600.0
2010-01-20 12:00:00,6.21,6.21,6.17,6.18,129200.0,6.21,6.21,6.17,6.18,129200.0
2010-01-20 12:30:00,6.18,6.19,6.16,6.16,25100.0,6.18,6.19,6.16,6.16,25100.0
2010-01-20 13:00:00,6.16,6.17,6.15,6.15,99700.0,6.16,6.17,6.15,6.15,99700.0
2010-01-20 13:30:00,6.15,6.18,6.15,6.18,135400.0,6.15,6.18,6.15,6.18,135400.0
2010-01-20 14:00:00,6.17,6.18,6.14,6.16,237500.0,6.17,6.18,6.14,6.16,237500.0
2010-01-20 14:30:00,6.16,6.17,6.15,6.16,265100.0,6.16,6.17,6.15,6.16,265100.0
2010-01-20 15:00:00,6.15,6.19,6.14,6.18,200900.0,6.15,6.19,6.14,6.18,200900.0
2010-01-20 15:30:00,6.18,6.19,6.16,6.17,340400.0,6.18,6.19,6.16,6.17,340400.0
2010-01-21 09:30:00,6.16,6.21,6.15,6.2,208300.0,6.16,6.21,6.15,6.2,208300.0
2010-01-21 10:00:00,6.2,6.22,6.07,6.08,323900.0,6.2,6.22,6.07,6.08,323900.0
2010-01-21 10:30:00,6.08,6.15,6.08,6.14,148000.0,6.08,6.15,6.08,6.14,148000.0
2010-01-21 11:00:00,6.14,6.16,6.11,6.11,119400.0,6.14,6.16,6.11,6.11,119400.0
2010-01-21 11:30:00,6.11,6.13,6.1,6.11,142500.0,6.11,6.13,6.1,6.11,142500.0
2010-01-21 12:00:00,6.1,6.16,6.1,6.1,155300.0,6.1,6.16,6.1,6.1,155300.0
2010-01-21 12:30:00,6.1,6.15,6.1,6.13,158200.0,6.1,6.15,6.1,6.13,158200.0
2010-01-21 13:00:00,6.13,6.13,6.09,6.11,254600.0,6.13,6.13,6.09,6.11,254600.0
2010-01-21 13:30:00,6.11,6.14,6.11,6.14,58500.0,6.11,6.14,6.11,6.14,58500.0
2010-01-21 14:00:00,6.14,6.15,6.12,6.15,282600.0,6.14,6.15,6.12,6.15,282600.0
2010-01-21 14:30:00,6.14,6.15,6.11,6.15,137500.0,6.14,6.15,6.11,6.15,137500.0
2010-01-21 15:00:00,6.15,6.16,6.13,6.14,218800.0,6.15,6.16,6.13,6.14,218800.0
2010-01-21 15:30:00,6.14,6.15,6.1,6.12,609600.0,6.14,6.15,6.1,6.12,609600.0
2010-01-22 09:30:00,6.13,6.14,6.05,6.11,194700.0,6.13,6.14,6.05,6.11,194700.0
2010-01-22 10:00:00,6.11,6.13,6.02,6.09,415100.0,6.11,6.13,6.02,6.09,415100.0
2010-01-22 10:30:00,6.08,6.09,6.06,6.08,158600.0,6.08,6.09,6.06,6.08,158600.0
2010-01-22 11:00:00,6.08,6.11,6.07,6.1,132000.0,6.08,6.11,6.07,6.1,132000.0
2010-01-22 11:30:00,6.09,6.11,6.08,6.08,103300.0,6.09,6.11,6.08,6.08,103300.0
2010-01-22 12:00:00,6.08,6.09,6.07,6.09,51400.0,6.08,6.09,6.07,6.09,51400.0
2010-01-22 12:30:00,6.09,6.12,6.07,6.08,137800.0,6.09,6.12,6.07,6.08,137800.0
2010-01-22 13:00:00,6.08,6.1,6.07,6.09,59100.0,6.08,6.1,6.07,6.09,59100.0
2010-01-22 13:30:00,6.09,6.1,6.07,6.07,51000.0,6.09,6.1,6.07,6.07,51000.0
2010-01-22 14:00:00,6.07,6.08,6.05,6.05,108500.0,6.07,6.08,6.05,6.05,108500.0
2010-01-22 14:30:00,6.05,6.06,6.02,6.02,318400.0,6.05,6.06,6.02,6.02,318400.0
2010-01-22 15:00:00,6.02,6.05,5.98,5.98,537600.0,6.02,6.05,5.98,5.98,537600.0
2010-01-22 15:30:00,5.98,6.01,5.96,5.97,906300.0,5.98,6.01,5.96,5.97,906300.0
2010-01-25 09:30:00,6.04,6.07,5.99,6.01,2548800.0,6.04,6.07,5.99,6.01,2548800.0
2010-01-25 10:00:00,6.01,6.02,5.92,5.97,1214500.0,6.01,6.02,5.92,5.97,1214500.0
2010-01-25 10:30:00,5.97,6.0,5.96,5.99,207100.0,5.97,6.0,5.96,5.99,207100.0
2010-01-25 11:00:00,5.99,6.0,5.95,5.96,306800.0,5.99,6.0,5.95,5.96,306800.0
2010-01-25 11:30:00,5.96,5.98,5.96,5.98,90800.0,5.96,5.98,5.96,5.98,90800.0
2010-01-25 12:00:00,5.97,5.98,5.91,5.91,133000.0,5.97,5.98,5.91,5.91,133000.0
2010-01-25 12:30:00,5.91,5.92,5.89,5.91,117500.0,5.91,5.92,5.89,5.91,117500.0
2010-01-25 13:00:00,5.91,5.97,5.91,5.97,245400.0,5.91,5.97,5.91,5.97,245400.0
2010-01-25 13:30:00,5.98,5.99,5.95,5.96,610200.0,5.98,5.99,5.95,5.96,610200.0
2010-01-25 14:00:00,5.97,6.0,5.96,6.0,230600.0,5.97,6.0,5.96,6.0,230600.0
2010-01-25 14:30:00,5.99,6.0,5.97,5.97,134100.0,5.99,6.0,5.97,5.97,134100.0
2010-01-25 15:00:00,5.97,5.99,5.95,5.96,490400.0,5.97,5.99,5.95,5.96,490400.0
2010-01-25 15:30:00,5.95,5.99,5.94,5.94,258700.0,5.95,5.99,5.94,5.94,258700.0
2010-01-26 09:30:00,5.95,5.95,5.84,5.86,167600.0,5.95,5.95,5.84,5.86,167600.0
2010-01-26 10:00:00,5.87,5.97,5.87,5.9,207900.0,5.87,5.97,5.87,5.9,207900.0
2010-01-26 10:30:00,5.91,5.93,5.89,5.9,80700.0,5.91,5.93,5.89,5.9,80700.0
2010-01-26 11:00:00,5.91,5.94,5.9,5.92,80500.0,5.91,5.94,5.9,5.92,80500.0
2010-01-26 11:30:00,5.92,5.98,5.92,5.97,80200.0,5.92,5.98,5.92,5.97,80200.0
2010-01-26 12:00:00,5.98,5.98,5.95,5.96,61400.0,5.98,5.98,5.95,5.96,61400.0
2010-01-26 12:30:00,5.97,5.97,5.94,5.95,97800.0,5.97,5.97,5.94,5.95,97800.0
2010-01-26 13:00:00,5.95,5.96,5.95,5.95,20200.0,5.95,5.96,5.95,5.95,20200.0
2010-01-26 13:30:00,5.95,5.97,5.95,5.96,74000.0,5.95,5.97,5.95,5.96,74000.0
2010-01-26 14:00:00,5.96,5.97,5.94,5.95,79400.0,5.96,5.97,5.94,5.95,79400.0
2010-01-26 14:30:00,5.96,5.96,5.95,5.96,32700.0,5.96,5.96,5.95,5.96,32700.0
2010-01-26 15:00:00,5.96,5.97,5.94,5.94,129600.0,5.96,5.97,5.94,5.94,129600.0
2010-01-26 15:30:00,5.94,5.95,5.92,5.92,278400.0,5.94,5.95,5.92,5.92,278400.0
2010-01-27 09:30:00,5.91,5.98,5.91,5.92,157300.0,5.91,5.98,5.91,5.92,157300.0
2010-01-27 10:00:00,5.92,5.92,5.86,5.89,101200.0,5.92,5.92,5.86,5.89,101200.0
2010-01-27 10:30:00,5.9,5.95,5.89,5.95,213900.0,5.9,5.95,5.89,5.95,213900.0
2010-01-27 11:00:00,5.95,5.98,5.93,5.96,109500.0,5.95,5.98,5.93,5.96,109500.0
2010-01-27 11:30:00,5.96,5.96,5.94,5.95,68300.0,5.96,5.96,5.94,5.95,68300.0
2010-01-27 12:00:00,5.95,6.0,5.95,5.96,117300.0,5.95,6.0,5.95,5.96,117300.0
2010-01-27 12:30:00,5.96,5.97,5.93,5.94,90700.0,5.96,5.97,5.93,5.94,90700.0
2010-01-27 13:00:00,5.93,5.96,5.91,5.93,138500.0,5.93,5.96,5.91,5.93,138500.0
2010-01-27 13:30:00,5.92,5.95,5.92,5.94,65900.0,5.92,5.95,5.92,5.94,65900.0
2010-01-27 14:00:00,5.95,5.95,5.87,5.92,119900.0,5.95,5.95,5.87,5.92,119900.0
2010-01-27 14:30:00,5.92,5.98,5.92,5.97,97800.0,5.92,5.98,5.92,5.97,97800.0
2010-01-27 15:00:00,5.97,5.98,5.93,5.95,154900.0,5.97,5.98,5.93,5.95,154900.0
2010-01-27 15:30:00,5.95,6.03,5.95,6.0,775000.0,5.95,6.03,5.95,6.0,775000.0
2010-01-28 09:30:00,5.98,5.98,5.91,5.95,79700.0,5.98,5.98,5.91,5.95,79700.0
2010-01-28 10:00:00,5.94,5.95,5.87,5.89,166300.0,5.94,5.95,5.87,5.89,166300.0
2010-01-28 10:30:00,5.89,5.92,5.87,5.89,185200.0,5.89,5.92,5.87,5.89,185200.0
2010-01-28 11:00:00,5.9,5.9,5.83,5.86,245700.0,5.9,5.9,5.83,5.86,245700.0
2010-01-28 11:30:00,5.86,5.86,5.82,5.85,98200.0,5.86,5.86,5.82,5.85,98200.0
2010-01-28 12:00:00,5.85,5.86,5.83,5.84,128600.0,5.85,5.86,5.83,5.84,128600.0
2010-01-28 12:30:00,5.83,5.88,5.83,5.88,123300.0,5.83,5.88,5.83,5.88,123300.0
2010-01-28 13:00:00,5.88,5.91,5.87,5.9,201100.0,5.88,5.91,5.87,5.9,201100.0
2010-01-28 13:30:00,5.9,5.92,5.89,5.92,68100.0,5.9,5.92,5.89,5.92,68100.0
2010-01-28 14:00:00,5.92,5.92,5.87,5.9,234400.0,5.92,5.92,5.87,5.9,234400.0
2010-01-28 14:30:00,5.89,5.89,5.86,5.89,164800.0,5.89,5.89,5.86,5.89,164800.0
2010-01-28 15:00:00,5.88,5.91,5.84,5.84,278100.0,5.88,5.91,5.84,5.84,278100.0
2010-01-28 15:30:00,5.85,5.93,5.84,5.84,367500.0,5.85,5.93,5.84,5.84,367500.0
2010-01-29 09:30:00,5.93,6.0,5.8,5.93,204200.0,5.93,6.0,5.8,5.93,204200.0
2010-01-29 10:00:00,5.93,5.93,5.89,5.92,55500.0,5.93,5.93,5.89,5.92,55500.0
2010-01-29 10:30:00,5.91,5.95,5.91,5.93,322800.0,5.91,5.95,5.91,5.93,322800.0
2010-01-29 11:00:00,5.92,5.94,5.9,5.9,253300.0,5.92,5.94,5.9,5.9,253300.0
2010-01-29 11:30:00,5.9,5.91,5.85,5.85,295400.0,5.9,5.91,5.85,5.85,295400.0
2010-01-29 12:00:00,5.85,5.86,5.84,5.84,47700.0,5.85,5.86,5.84,5.84,47700.0
2010-01-29 12:30:00,5.84,5.86,5.83,5.85,130300.0,5.84,5.86,5.83,5.85,130300.0
2010-01-29 13:00:00,5.85,5.88,5.83,5.88,178100.0,5.85,5.88,5.83,5.88,178100.0
2010-01-29 13:30:00,5.88,5.9,5.88,5.88,114900.0,5.88,5.9,5.88,5.88,114900.0
2010-01-29 14:00:00,5.89,5.89,5.85,5.87,166800.0,5.89,5.89,5.85,5.87,166800.0
2010-01-29 14:30:00,5.88,5.88,5.81,5.82,200400.0,5.88,5.88,5.81,5.82,200400.0
2010-01-29 15:00:00,5.83,5.83,5.79,5.8,261800.0,5.83,5.83,5.79,5.8,261800.0
2010-01-29 15:30:00,5.8,5.85,5.79,5.81,706700.0,5.8,5.85,5.79,5.81,706700.0
2010-02-01 09:30:00,5.81,5.84,5.79,5.84,338600.0,5.81,5.84,5.79,5.84,338600.0
2010-02-01 10:00:00,5.84,5.9,5.79,5.89,400100.0,5.84,5.9,5.79,5.89,400100.0
2010-02-01 10:30:00,5.89,5.93,5.86,5.86,322800.0,5.89,5.93,5.86,5.86,322800.0
2010-02-01 11:00:00,5.86,5.9,5.85,5.9,161300.0,5.86,5.9,5.85,5.9,161300.0
2010-02-01 11:30:00,5.89,5.9,5.89,5.89,67100.0,5.89,5.9,5.89,5.89,67100.0
2010-02-01 12:00:00,5.89,5.9,5.87,5.9,153500.0,5.89,5.9,5.87,5.9,153500.0
2010-02-01 12:30:00,5.9,5.95,5.89,5.95,125700.0,5.9,5.95,5.89,5.95,125700.0
2010-02-01 13:00:00,5.95,5.96,5.94,5.94,108800.0,5.95,5.96,5.94,5.94,108800.0
2010-02-01 13:30:00,5.94,5.95,5.9,5.94,141100.0,5.94,5.95,5.9,5.94,141100.0
2010-02-01 14:00:00,5.93,5.94,5.9,5.92,147300.0,5.93,5.94,5.9,5.92,147300.0
2010-02-01 14:30:00,5.92,5.93,5.88,5.9,195900.0,5.92,5.93,5.88,5.9,195900.0
2010-02-01 15:00:00,5.9,5.9,5.88,5.9,135100.0,5.9,5.9,5.88,5.9,135100.0
2010-02-01 15:30:00,5.9,5.91,5.88,5.91,315900.0,5.9,5.91,5.88,5.91,315900.0
2010-02-02 09:30:00,5.9,5.93,5.89,5.89,262200.0,5.9,5.93,5.89,5.89,262200.0
2010-02-02 10:00:00,5.89,5.93,5.87,5.91,454500.0,5.89,5.93,5.87,5.91,454500.0
2010-02-02 10:30:00,5.91,5.94,5.9,5.9,593700.0,5.91,5.94,5.9,5.9,593700.0
2010-02-02 11:00:00,5.91,5.96,5.9,5.95,756700.0,5.91,5.96,5.9,5.95,756700.0
2010-02-02 11:30:00,5.95,5.98,5.95,5.97,379100.0,5.95,5.98,5.95,5.97,379100.0
2010-02-02 12:00:00,5.98,6.02,5.97,6.0,254100.0,5.98,6.02,5.97,6.0,254100.0
2010-02-02 12:30:00,6.01,6.02,5.98,6.02,231200.0,6.01,6.02,5.98,6.02,231200.0
2010-02-02 13:00:00,6.02,6.03,6.01,6.02,108400.0,6.02,6.03,6.01,6.02,108400.0
2010-02-02 13:30:00,6.02,6.05,6.01,6.03,264300.0,6.02,6.05,6.01,6.03,264300.0
2010-02-02 14:00:00,6.04,6.05,6.02,6.03,160400.0,6.04,6.05,6.02,6.03,160400.0
2010-02-02 14:30:00,6.03,6.06,6.02,6.06,142600.0,6.03,6.06,6.02,6.06,142600.0
2010-02-02 15:00:00,6.05,6.09,6.05,6.09,307500.0,6.05,6.09,6.05,6.09,307500.0
2010-02-02 15:30:00,6.08,6.13,6.08,6.1,806600.0,6.08,6.13,6.08,6.1,806600.0
2010-02-03 09:30:00,6.04,6.09,5.99,6.03,344700.0,6.04,6.09,5.99,6.03,344700.0
2010-02-03 10:00:00,6.03,6.12,6.02,6.07,710500.0,6.03,6.12,6.02,6.07,710500.0
2010-02-03 10:30:00,6.07,6.07,6.0,6.03,446600.0,6.07,6.07,6.0,6.03,446600.0
2010-02-03 11:00:00,6.04,6.11,6.03,6.07,481000.0,6.04,6.11,6.03,6.07,481000.0
2010-02-03 11:30:00,6.07,6.08,6.03,6.06,300000.0,6.07,6.08,6.03,6.06,300000.0
2010-02-03 12:00:00,6.05,6.1,6.05,6.08,277300.0,6.05,6.1,6.05,6.08,277300.0
2010-02-03 12:30:00,6.09,6.09,6.05,6.07,236500.0,6.09,6.09,6.05,6.07,236500.0
2010-02-03 13:00:00,6.07,6.11,6.07,6.09,215200.0,6.07,6.11,6.07,6.09,215200.0
2010-02-03 13:30:00,6.09,6.11,6.07,6.07,257700.0,6.09,6.11,6.07,6.07,257700.0
2010-02-03 14:00:00,6.07,6.1,6.06,6.09,179600.0,6.07,6.1,6.06,6.09,179600.0
2010-02-03 14:30:00,6.09,6.1,6.06,6.1,442700.0,6.09,6.1,6.06,6.1,442700.0
2010-02-03 15:00:00,6.09,6.11,6.08,6.1,292000.0,6.09,6.11,6.08,6.1,292000.0
2010-02-03 15:30:00,6.1,6.12,6.08,6.08,759200.0,6.1,6.12,6.08,6.08,759200.0
2010-02-04 09:30:00,5.95,6.08,5.75,5.78,1774300.0,5.95,6.08,5.75,5.78,1774300.0
2010-02-04 10:00:00,5.78,5.98,5.78,5.97,936200.0,5.78,5.98,5.78,5.97,936200.0
2010-02-04 10:30:00,5.96,5.97,5.83,5.85,990200.0,5.96,5.97,5.83,5.85,990200.0
2010-02-04 11:00:00,5.85,5.92,5.83,5.9,421200.0,5.85,5.92,5.83,5.9,421200.0
2010-02-04 11:30:00,5.9,5.93,5.85,5.9,305600.0,5.9,5.93,5.85,5.9,305600.0
2010-02-04 12:00:00,5.9,5.92,5.86,5.86,165600.0,5.9,5.92,5.86,5.86,165600.0
2010-02-04 12:30:00,5.86,5.88,5.81,5.82,332600.0,5.86,5.88,5.81,5.82,332600.0
2010-02-04 13:00:00,5.82,5.84,5.77,5.77,379400.0,5.82,5.84,5.77,5.77,379400.0
2010-02-04 13:30:00,5.77,5.8,5.76,5.77,364300.0,5.77,5.8,5.76,5.77,364300.0
2010-02-04 14:00:00,5.77,5.83,5.74,5.75,766400.0,5.77,5.83,5.74,5.75,766400.0
2010-02-04 14:30:00,5.75,5.89,5.74,5.89,619000.0,5.75,5.89,5.74,5.89,619000.0
2010-02-04 15:00:00,5.89,5.9,5.76,5.8,616900.0,5.89,5.9,5.76,5.8,616900.0
2010-02-04 15:30:00,5.79,5.8,5.75,5.77,668400.0,5.79,5.8,5.75,5.77,668400.0
2010-02-05 09:30:00,5.78,5.8,5.72,5.77,490400.0,5.78,5.8,5.72,5.77,490400.0
2010-02-05 10:00:00,5.77,5.77,5.68,5.75,302400.0,5.77,5.77,5.68,5.75,302400.0
2010-02-05 10:30:00,5.75,5.84,5.75,5.84,293600.0,5.75,5.84,5.75,5.84,293600.0
2010-02-05 11:00:00,5.84,5.84,5.8,5.8,343800.0,5.84,5.84,5.8,5.8,343800.0
2010-02-05 11:30:00,5.8,5.81,5.7,5.7,424500.0,5.8,5.81,5.7,5.7,424500.0
2010-02-05 12:00:00,5.71,5.77,5.7,5.77,234600.0,5.71,5.77,5.7,5.77,234600.0
2010-02-05 12:30:00,5.77,5.78,5.72,5.72,376800.0,5.77,5.78,5.72,5.72,376800.0
2010-02-05 13:00:00,5.72,5.74,5.64,5.66,402000.0,5.72,5.74,5.64,5.66,402000.0
2010-02-05 13:30:00,5.66,5.69,5.59,5.67,375400.0,5.66,5.69,5.59,5.67,375400.0
2010-02-05 14:00:00,5.67,5.75,5.66,5.74,419200.0,5.67,5.75,5.66,5.74,419200.0
2010-02-05 14:30:00,5.74,5.74,5.66,5.72,381900.0,5.74,5.74,5.66,5.72,381900.0
2010-02-05 15:00:00,5.73,5.75,5.69,5.7,798100.0,5.73,5.75,5.69,5.7,798100.0
2010-02-05 15:30:00,5.7,5.73,5.68,5.73,631100.0,5.7,5.73,5.68,5.73,631100.0
2010-02-08 09:30:00,5.72,5.72,5.65,5.67,688500.0,5.72,5.72,5.65,5.67,688500.0
2010-02-08 10:00:00,5.67,5.68,5.63,5.64,854300.0,5.67,5.68,5.63,5.64,854300.0
2010-02-08 10:30:00,5.64,5.7,5.61,5.68,475500.0,5.64,5.7,5.61,5.68,475500.0
2010-02-08 11:00:00,5.69,5.72,5.68,5.72,362700.0,5.69,5.72,5.68,5.72,362700.0
2010-02-08 11:30:00,5.72,5.72,5.68,5.7,281300.0,5.72,5.72,5.68,5.7,281300.0
2010-02-08 12:00:00,5.7,5.72,5.69,5.69,311700.0,5.7,5.72,5.69,5.69,311700.0
2010-02-08 12:30:00,5.7,5.72,5.69,5.71,70100.0,5.7,5.72,5.69,5.71,70100.0
2010-02-08 13:00:00,5.71,5.73,5.64,5.68,405500.0,5.71,5.73,5.64,5.68,405500.0
2010-02-08 13:30:00,5.68,5.68,5.64,5.64,164500.0,5.68,5.68,5.64,5.64,164500.0
2010-02-08 14:00:00,5.65,5.68,5.64,5.67,286300.0,5.65,5.68,5.64,5.67,286300.0
2010-02-08 14:30:00,5.68,5.68,5.63,5.64,211400.0,5.68,5.68,5.63,5.64,211400.0
2010-02-08 15:00:00,5.64,5.65,5.61,5.63,402100.0,5.64,5.65,5.61,5.63,402100.0
2010-02-08 15:30:00,5.63,5.66,5.6,5.6,477800.0,5.63,5.66,5.6,5.6,477800.0
2010-02-09 09:30:00,5.63,5.63,5.47,5.51,1491300.0,5.63,5.63,5.47,5.51,1491300.0
2010-02-09 10:00:00,5.49,5.54,5.43,5.46,719900.0,5.49,5.54,5.43,5.46,719900.0
2010-02-09 10:30:00,5.46,5.47,5.38,5.39,900400.0,5.46,5.47,5.38,5.39,900400.0
2010-02-09 11:00:00,5.4,5.43,5.36,5.4,903300.0,5.4,5.43,5.36,5.4,903300.0
2010-02-09 11:30:00,5.4,5.5,5.39,5.5,778400.0,5.4,5.5,5.39,5.5,778400.0
2010-02-09 12:00:00,5.5,5.51,5.47,5.48,359400.0,5.5,5.51,5.47,5.48,359400.0
2010-02-09 12:30:00,5.48,5.52,5.47,5.47,878300.0,5.48,5.52,5.47,5.47,878300.0
2010-02-09 13:00:00,5.48,5.5,5.47,5.48,772900.0,5.48,5.5,5.47,5.48,772900.0
2010-02-09 13:30:00,5.49,5.51,5.47,5.48,403800.0,5.49,5.51,5.47,5.48,403800.0
2010-02-09 14:00:00,5.49,5.5,5.48,5.48,192300.0,5.49,5.5,5.48,5.48,192300.0
2010-02-09 14:30:00,5.48,5.5,5.47,5.47,498700.0,5.48,5.5,5.47,5.47,498700.0
2010-02-09 15:00:00,5.48,5.49,5.46,5.49,364900.0,5.48,5.49,5.46,5.49,364900.0
2010-02-09 15:30:00,5.49,5.49,5.44,5.44,1181200.0,5.49,5.49,5.44,5.44,1181200.0
2010-02-10 09:30:00,5.47,5.53,5.45,5.5,423500.0,5.47,5.53,5.45,5.5,423500.0
2010-02-10 10:00:00,5.49,5.51,5.47,5.5,286800.0,5.49,5.51,5.47,5.5,286800.0
2010-02-10 10:30:00,5.49,5.5,5.45,5.49,239900.0,5.49,5.5,5.45,5.49,239900.0
2010-02-10 11:00:00,5.49,5.5,5.47,5.48,156400.0,5.49,5.5,5.47,5.48,156400.0
2010-02-10 11:30:00,5.48,5.49,5.47,5.47,154500.0,5.48,5.49,5.47,5.47,154500.0
2010-02-10 12:00:00,5.48,5.5,5.47,5.5,172800.0,5.48,5.5,5.47,5.5,172800.0
2010-02-10 12:30:00,5.5,5.53,5.48,5.5,235400.0,5.5,5.53,5.48,5.5,235400.0
2010-02-10 13:00:00,5.51,5.53,5.51,5.52,185400.0,5.51,5.53,5.51,5.52,185400.0
2010-02-10 13:30:00,5.52,5.55,5.51,5.54,99200.0,5.52,5.55,5.51,5.54,99200.0
2010-02-10 14:00:00,5.55,5.58,5.54,5.54,211700.0,5.55,5.58,5.54,5.54,211700.0
2010-02-10 14:30:00,5.55,5.55,5.53,5.55,72900.0,5.55,5.55,5.53,5.55,72900.0
2010-02-10 15:00:00,5.55,5.55,5.51,5.53,206500.0,5.55,5.55,5.51,5.53,206500.0
2010-02-10 15:30:00,5.53,5.54,5.51,5.54,280900.0,5.53,5.54,5.51,5.54,280900.0
2010-02-11 09:30:00,5.51,5.58,5.51,5.54,125200.0,5.51,5.58,5.51,5.54,125200.0
2010-02-11 10:00:00,5.53,5.57,5.52,5.57,155800.0,5.53,5.57,5.52,5.57,155800.0
2010-02-11 10:30:00,5.58,5.58,5.49,5.51,308300.0,5.58,5.58,5.49,5.51,308300.0
2010-02-11 11:00:00,5.51,5.56,5.5,5.51,663400.0,5.51,5.56,5.5,5.51,663400.0
2010-02-11 11:30:00,5.5,5.58,5.5,5.58,145100.0,5.5,5.58,5.5,5.58,145100.0
2010-02-11 12:00:00,5.58,5.59,5.55,5.58,106400.0,5.58,5.59,5.55,5.58,106400.0
2010-02-11 12:30:00,5.58,5.6,5.58,5.59,94600.0,5.58,5.6,5.58,5.59,94600.0
2010-02-11 13:00:00,5.58,5.6,5.58,5.59,44300.0,5.58,5.6,5.58,5.59,44300.0
2010-02-11 13:30:00,5.59,5.66,5.59,5.65,184400.0,5.59,5.66,5.59,5.65,184400.0
2010-02-11 14:00:00,5.65,5.68,5.64,5.68,238000.0,5.65,5.68,5.64,5.68,238000.0
2010-02-11 14:30:00,5.68,5.69,5.63,5.64,264800.0,5.68,5.69,5.63,5.64,264800.0
2010-02-11 15:00:00,5.65,5.68,5.64,5.67,170600.0,5.65,5.68,5.64,5.67,170600.0
2010-02-11 15:30:00,5.67,5.68,5.62,5.64,237300.0,5.67,5.68,5.62,5.64,237300.0
2010-02-12 09:30:00,5.59,5.67,5.55,5.6,140200.0,5.59,5.67,5.55,5.6,140200.0
2010-02-12 10:00:00,5.61,5.62,5.58,5.61,125500.0,5.61,5.62,5.58,5.61,125500.0
2010-02-12 10:30:00,5.62,5.62,5.58,5.6,159800.0,5.62,5.62,5.58,5.6,159800.0
2010-02-12 11:00:00,5.6,5.61,5.58,5.58,69000.0,5.6,5.61,5.58,5.58,69000.0
2010-02-12 11:30:00,5.58,5.59,5.58,5.58,51700.0,5.58,5.59,5.58,5.58,51700.0
2010-02-12 12:00:00,5.58,5.61,5.57,5.59,241300.0,5.58,5.61,5.57,5.59,241300.0
2010-02-12 12:30:00,5.59,5.6,5.56,5.56,57600.0,5.59,5.6,5.56,5.56,57600.0
2010-02-12 13:00:00,5.57,5.57,5.54,5.55,114900.0,5.57,5.57,5.54,5.55,114900.0
2010-02-12 13:30:00,5.55,5.56,5.54,5.54,102100.0,5.55,5.56,5.54,5.54,102100.0
2010-02-12 14:00:00,5.55,5.59,5.54,5.58,134300.0,5.55,5.59,5.54,5.58,134300.0
2010-02-12 14:30:00,5.58,5.61,5.56,5.6,220700.0,5.58,5.61,5.56,5.6,220700.0
2010-02-12 15:00:00,5.6,5.65,5.6,5.62,196500.0,5.6,5.65,5.6,5.62,196500.0
2010-02-12 15:30:00,5.63,5.67,5.61,5.67,602900.0,5.63,5.67,5.61,5.67,602900.0
2010-02-16 09:30:00,5.69,5.78,5.64,5.64,226700.0,5.69,5.78,5.64,5.64,226700.0
2010-02-16 10:00:00,5.65,5.65,5.62,5.63,628900.0,5.65,5.65,5.62,5.63,628900.0
2010-02-16 10:30:00,5.63,5.65,5.62,5.62,158300.0,5.63,5.65,5.62,5.62,158300.0
2010-02-16 11:00:00,5.62,5.64,5.62,5.63,168100.0,5.62,5.64,5.62,5.63,168100.0
2010-02-16 11:30:00,5.63,5.66,5.62,5.65,100600.0,5.63,5.66,5.62,5.65,100600.0
2010-02-16 12:00:00,5.65,5.67,5.65,5.65,105700.0,5.65,5.67,5.65,5.65,105700.0
2010-02-16 12:30:00,5.66,5.66,5.64,5.65,60600.0,5.66,5.66,5.64,5.65,60600.0
2010-02-16 13:00:00,5.65,5.65,5.64,5.65,28900.0,5.65,5.65,5.64,5.65,28900.0
2010-02-16 13:30:00,5.65,5.65,5.64,5.65,78900.0,5.65,5.65,5.64,5.65,78900.0
2010-02-16 14:00:00,5.65,5.65,5.62,5.63,268400.0,5.65,5.65,5.62,5.63,268400.0
2010-02-16 14:30:00,5.63,5.66,5.62,5.66,250700.0,5.63,5.66,5.62,5.66,250700.0
2010-02-16 15:00:00,5.66,5.66,5.62,5.64,206500.0,5.66,5.66,5.62,5.64,206500.0
2010-02-16 15:30:00,5.64,5.65,5.62,5.64,680500.0,5.64,5.65,5.62,5.64,680500.0
2010-02-17 09:30:00,5.66,5.69,5.61,5.68,110200.0,5.66,5.69,5.61,5.68,110200.0
2010-02-17 10:00:00,5.68,5.72,5.67,5.72,100700.0,5.68,5.72,5.67,5.72,100700.0
2010-02-17 10:30:00,5.71,5.75,5.71,5.72,189800.0,5.71,5.75,5.71,5.72,189800.0
2010-02-17 11:00:00,5.72,5.73,5.71,5.72,72500.0,5.72,5.73,5.71,5.72,72500.0
2010-02-17 11:30:00,5.71,5.72,5.71,5.71,75900.0,5.71,5.72,5.71,5.71,75900.0
2010-02-17 12:00:00,5.71,5.72,5.71,5.72,44900.0,5.71,5.72,5.71,5.72,44900.0
2010-02-17 12:30:00,5.71,5.73,5.71,5.72,61400.0,5.71,5.73,5.71,5.72,61400.0
2010-02-17 13:00:00,5.72,5.75,5.72,5.74,105600.0,5.72,5.75,5.72,5.74,105600.0
2010-02-17 13:30:00,5.74,5.75,5.74,5.74,45300.0,5.74,5.75,5.74,5.74,45300.0
2010-02-17 14:00:00,5.74,5.75,5.74,5.75,51600.0,5.74,5.75,5.74,5.75,51600.0
2010-02-17 14:30:00,5.75,5.75,5.73,5.73,65200.0,5.75,5.75,5.73,5.73,65200.0
2010-02-17 15:00:00,5.74,5.75,5.73,5.75,141200.0,5.74,5.75,5.73,5.75,141200.0
2010-02-17 15:30:00,5.75,5.78,5.74,5.77,310700.0,5.75,5.78,5.74,5.77,310700.0
2010-02-18 09:30:00,5.79,5.87,5.74,5.74,271600.0,5.79,5.87,5.74,5.74,271600.0
2010-02-18 10:00:00,5.73,5.79,5.73,5.75,156700.0,5.73,5.79,5.73,5.75,156700.0
2010-02-18 10:30:00,5.75,5.8,5.75,5.78,124100.0,5.75,5.8,5.75,5.78,124100.0
2010-02-18 11:00:00,5.78,5.79,5.77,5.79,58800.0,5.78,5.79,5.77,5.79,58800.0
2010-02-18 11:30:00,5.79,5.85,5.78,5.81,235400.0,5.79,5.85,5.78,5.81,235400.0
2010-02-18 12:00:00,5.81,5.82,5.8,5.8,51400.0,5.81,5.82,5.8,5.8,51400.0
2010-02-18 12:30:00,5.8,5.81,5.8,5.81,168500.0,5.8,5.81,5.8,5.81,168500.0
2010-02-18 13:00:00,5.81,5.82,5.8,5.81,41200.0,5.81,5.82,5.8,5.81,41200.0
2010-02-18 13:30:00,5.81,5.82,5.8,5.81,112000.0,5.81,5.82,5.8,5.81,112000.0
2010-02-18 14:00:00,5.81,5.85,5.81,5.83,237000.0,5.81,5.85,5.81,5.83,237000.0
2010-02-18 14:30:00,5.83,5.84,5.81,5.81,55600.0,5.83,5.84,5.81,5.81,55600.0
2010-02-18 15:00:00,5.82,5.83,5.81,5.81,172500.0,5.82,5.83,5.81,5.81,172500.0
2010-02-18 15:30:00,5.81,5.83,5.81,5.82,205100.0,5.81,5.83,5.81,5.82,205100.0
2010-02-19 09:30:00,5.83,5.86,5.77,5.81,65700.0,5.83,5.86,5.77,5.81,65700.0
2010-02-19 10:00:00,5.81,5.81,5.78,5.79,73700.0,5.81,5.81,5.78,5.79,73700.0
2010-02-19 10:30:00,5.8,5.8,5.77,5.79,620800.0,5.8,5.8,5.77,5.79,620800.0
2010-02-19 11:00:00,5.79,5.8,5.78,5.8,374200.0,5.79,5.8,5.78,5.8,374200.0
2010-02-19 11:30:00,5.8,5.8,5.78,5.8,89200.0,5.8,5.8,5.78,5.8,89200.0
2010-02-19 12:00:00,5.8,5.8,5.79,5.8,20300.0,5.8,5.8,5.79,5.8,20300.0
2010-02-19 12:30:00,5.8,5.8,5.79,5.79,13100.0,5.8,5.8,5.79,5.79,13100.0
2010-02-19 13:00:00,5.8,5.8,5.79,5.79,19700.0,5.8,5.8,5.79,5.79,19700.0
2010-02-19 13:30:00,5.8,5.83,5.79,5.81,163900.0,5.8,5.83,5.79,5.81,163900.0
2010-02-19 14:00:00,5.8,5.83,5.79,5.79,208900.0,5.8,5.83,5.79,5.79,208900.0
2010-02-19 14:30:00,5.79,5.8,5.79,5.79,17400.0,5.79,5.8,5.79,5.79,17400.0
2010-02-19 15:00:00,5.8,5.8,5.76,5.76,117500.0,5.8,5.8,5.76,5.76,117500.0
2010-02-19 15:30:00,5.76,5.81,5.76,5.8,334700.0,5.76,5.81,5.76,5.8,334700.0
2010-02-22 09:30:00,5.83,5.83,5.74,5.75,89300.0,5.83,5.83,5.74,5.75,89300.0
2010-02-22 10:00:00,5.75,5.76,5.74,5.75,68000.0,5.75,5.76,5.74,5.75,68000.0
2010-02-22 10:30:00,5.75,5.75,5.74,5.74,14800.0,5.75,5.75,5.74,5.74,14800.0
2010-02-22 11:00:00,5.74,5.75,5.72,5.73,76700.0,5.74,5.75,5.72,5.73,76700.0
2010-02-22 11:30:00,5.73,5.73,5.72,5.72,22300.0,5.73,5.73,5.72,5.72,22300.0
2010-02-22 12:00:00,5.72,5.73,5.7,5.7,90400.0,5.72,5.73,5.7,5.7,90400.0
2010-02-22 12:30:00,5.7,5.71,5.69,5.7,118700.0,5.7,5.71,5.69,5.7,118700.0
2010-02-22 13:00:00,5.7,5.7,5.69,5.69,6400.0,5.7,5.7,5.69,5.69,6400.0
2010-02-22 13:30:00,5.7,5.71,5.69,5.71,59700.0,5.7,5.71,5.69,5.71,59700.0
2010-02-22 14:00:00,5.71,5.71,5.7,5.7,36400.0,5.71,5.71,5.7,5.7,36400.0
2010-02-22 14:30:00,5.7,5.71,5.7,5.71,68000.0,5.7,5.71,5.7,5.71,68000.0
2010-02-22 15:00:00,5.7,5.73,5.7,5.71,169800.0,5.7,5.73,5.7,5.71,169800.0
2010-02-22 15:30:00,5.71,5.73,5.7,5.7,405500.0,5.71,5.73,5.7,5.7,405500.0
2010-02-23 09:30:00,5.67,5.73,5.61,5.69,420700.0,5.67,5.73,5.61,5.69,420700.0
2010-02-23 10:00:00,5.68,5.68,5.56,5.61,520900.0,5.68,5.68,5.56,5.61,520900.0
2010-02-23 10:30:00,5.6,5.7,5.6,5.64,273200.0,5.6,5.7,5.6,5.64,273200.0
2010-02-23 11:00:00,5.63,5.64,5.6,5.61,92400.0,5.63,5.64,5.6,5.61,92400.0
2010-02-23 11:30:00,5.61,5.62,5.6,5.61,40600.0,5.61,5.62,5.6,5.61,40600.0
2010-02-23 12:00:00,5.61,5.61,5.51,5.53,336000.0,5.61,5.61,5.51,5.53,336000.0
2010-02-23 12:30:00,5.53,5.57,5.53,5.55,128800.0,5.53,5.57,5.53,5.55,128800.0
2010-02-23 13:00:00,5.56,5.61,5.55,5.61,204700.0,5.56,5.61,5.55,5.61,204700.0
2010-02-23 13:30:00,5.61,5.66,5.61,5.64,383900.0,5.61,5.66,5.61,5.64,383900.0
2010-02-23 14:00:00,5.63,5.64,5.62,5.62,133100.0,5.63,5.64,5.62,5.62,133100.0
2010-02-23 14:30:00,5.62,5.63,5.61,5.62,60500.0,5.62,5.63,5.61,5.62,60500.0
2010-02-23 15:00:00,5.61,5.66,5.61,5.66,185500.0,5.61,5.66,5.61,5.66,185500.0
2010-02-23 15:30:00,5.66,5.67,5.64,5.66,570600.0,5.66,5.67,5.64,5.66,570600.0
2010-02-24 09:30:00,5.71,5.71,5.68,5.69,214600.0,5.71,5.71,5.68,5.69,214600.0
2010-02-24 10:00:00,5.69,5.7,5.66,5.7,150200.0,5.69,5.7,5.66,5.7,150200.0
2010-02-24 10:30:00,5.69,5.72,5.69,5.71,258600.0,5.69,5.72,5.69,5.71,258600.0
2010-02-24 11:00:00,5.7,5.73,5.7,5.73,139100.0,5.7,5.73,5.7,5.73,139100.0
2010-02-24 11:30:00,5.72,5.74,5.72,5.74,106600.0,5.72,5.74,5.72,5.74,106600.0
2010-02-24 12:00:00,5.74,5.75,5.73,5.74,44300.0,5.74,5.75,5.73,5.74,44300.0
2010-02-24 12:30:00,5.75,5.75,5.73,5.74,64500.0,5.75,5.75,5.73,5.74,64500.0
2010-02-24 13:00:00,5.74,5.75,5.73,5.74,33600.0,5.74,5.75,5.73,5.74,33600.0
2010-02-24 13:30:00,5.74,5.76,5.72,5.74,150400.0,5.74,5.76,5.72,5.74,150400.0
2010-02-24 14:00:00,5.74,5.75,5.73,5.75,77500.0,5.74,5.75,5.73,5.75,77500.0
2010-02-24 14:30:00,5.75,5.76,5.73,5.74,119600.0,5.75,5.76,5.73,5.74,119600.0
2010-02-24 15:00:00,5.73,5.75,5.73,5.74,90100.0,5.73,5.75,5.73,5.74,90100.0
2010-02-24 15:30:00,5.75,5.76,5.73,5.76,437100.0,5.75,5.76,5.73,5.76,437100.0
2010-02-25 09:30:00,5.67,5.76,5.61,5.61,148300.0,5.67,5.76,5.61,5.61,148300.0
2010-02-25 10:00:00,5.61,5.68,5.58,5.68,674200.0,5.61,5.68,5.58,5.68,674200.0
2010-02-25 10:30:00,5.68,5.68,5.65,5.66,160000.0,5.68,5.68,5.65,5.66,160000.0
2010-02-25 11:00:00,5.66,5.68,5.65,5.68,116900.0,5.66,5.68,5.65,5.68,116900.0
2010-02-25 11:30:00,5.68,5.68,5.66,5.67,57700.0,5.68,5.68,5.66,5.67,57700.0
2010-02-25 12:00:00,5.66,5.7,5.66,5.7,172200.0,5.66,5.7,5.66,5.7,172200.0
2010-02-25 12:30:00,5.7,5.7,5.68,5.69,159400.0,5.7,5.7,5.68,5.69,159400.0
2010-02-25 13:00:00,5.69,5.72,5.66,5.66,251200.0,5.69,5.72,5.66,5.66,251200.0
2010-02-25 13:30:00,5.68,5.71,5.67,5.71,152500.0,5.68,5.71,5.67,5.71,152500.0
2010-02-25 14:00:00,5.72,5.72,5.69,5.69,165100.0,5.72,5.72,5.69,5.69,165100.0
2010-02-25 14:30:00,5.69,5.72,5.69,5.72,142600.0,5.69,5.72,5.69,5.72,142600.0
2010-02-25 15:00:00,5.72,5.74,5.7,5.73,219000.0,5.72,5.74,5.7,5.73,219000.0
2010-02-25 15:30:00,5.73,5.75,5.72,5.74,335100.0,5.73,5.75,5.72,5.74,335100.0
2010-02-26 09:30:00,5.72,5.78,5.67,5.67,62600.0,5.72,5.78,5.67,5.67,62600.0
2010-02-26 10:00:00,5.67,5.7,5.64,5.69,93700.0,5.67,5.7,5.64,5.69,93700.0
2010-02-26 10:30:00,5.69,5.7,5.68,5.68,177400.0,5.69,5.7,5.68,5.68,177400.0
2010-02-26 11:00:00,5.69,5.69,5.61,5.62,254100.0,5.69,5.69,5.61,5.62,254100.0
2010-02-26 11:30:00,5.61,5.62,5.6,5.62,38200.0,5.61,5.62,5.6,5.62,38200.0
2010-02-26 12:00:00,5.62,5.62,5.61,5.61,54000.0,5.62,5.62,5.61,5.61,54000.0
2010-02-26 12:30:00,5.61,5.62,5.61,5.61,22200.0,5.61,5.62,5.61,5.61,22200.0
2010-02-26 13:00:00,5.62,5.62,5.61,5.61,12900.0,5.62,5.62,5.61,5.61,12900.0
2010-02-26 13:30:00,5.62,5.67,5.61,5.66,126100.0,5.62,5.67,5.61,5.66,126100.0
2010-02-26 14:00:00,5.66,5.7,5.64,5.7,382300.0,5.66,5.7,5.64,5.7,382300.0
2010-02-26 14:30:00,5.7,5.72,5.69,5.72,115000.0,5.7,5.72,5.69,5.72,115000.0
2010-02-26 15:00:00,5.72,5.73,5.7,5.71,139200.0,5.72,5.73,5.7,5.71,139200.0
2010-02-26 15:30:00,5.71,5.72,5.69,5.7,459500.0,5.71,5.72,5.69,5.7,459500.0
2010-03-01 09:30:00,5.7,5.76,5.63,5.73,127600.0,5.7,5.76,5.63,5.73,127600.0
2010-03-01 10:00:00,5.72,5.82,5.72,5.8,305600.0,5.72,5.82,5.72,5.8,305600.0
2010-03-01 10:30:00,5.81,5.81,5.77,5.78,96500.0,5.81,5.81,5.77,5.78,96500.0
2010-03-01 11:00:00,5.77,5.78,5.74,5.74,106600.0,5.77,5.78,5.74,5.74,106600.0
2010-03-01 11:30:00,5.74,5.75,5.74,5.74,38100.0,5.74,5.75,5.74,5.74,38100.0
2010-03-01 12:00:00,5.75,5.77,5.74,5.76,32700.0,5.75,5.77,5.74,5.76,32700.0
2010-03-01 12:30:00,5.77,5.77,5.76,5.76,29500.0,5.77,5.77,5.76,5.76,29500.0
2010-03-01 13:00:00,5.76,5.77,5.74,5.76,131700.0,5.76,5.77,5.74,5.76,131700.0
2010-03-01 13:30:00,5.75,5.76,5.74,5.75,64200.0,5.75,5.76,5.74,5.75,64200.0
2010-03-01 14:00:00,5.75,5.77,5.74,5.77,100500.0,5.75,5.77,5.74,5.77,100500.0
2010-03-01 14:30:00,5.77,5.77,5.76,5.76,24600.0,5.77,5.77,5.76,5.76,24600.0
2010-03-01 15:00:00,5.76,5.77,5.75,5.76,161200.0,5.76,5.77,5.75,5.76,161200.0
2010-03-01 15:30:00,5.76,5.77,5.74,5.77,264800.0,5.76,5.77,5.74,5.77,264800.0
2010-03-02 09:30:00,5.76,5.84,5.75,5.84,189000.0,5.76,5.84,5.75,5.84,189000.0
2010-03-02 10:00:00,5.85,5.88,5.81,5.88,255200.0,5.85,5.88,5.81,5.88,255200.0
2010-03-02 10:30:00,5.88,5.94,5.88,5.92,286600.0,5.88,5.94,5.88,5.92,286600.0
2010-03-02 11:00:00,5.93,5.94,5.91,5.94,201800.0,5.93,5.94,5.91,5.94,201800.0
2010-03-02 11:30:00,5.93,5.97,5.93,5.97,89400.0,5.93,5.97,5.93,5.97,89400.0
2010-03-02 12:00:00,5.97,5.99,5.95,5.97,216500.0,5.97,5.99,5.95,5.97,216500.0
2010-03-02 12:30:00,5.97,5.98,5.94,5.95,119900.0,5.97,5.98,5.94,5.95,119900.0
2010-03-02 13:00:00,5.95,5.98,5.94,5.98,73500.0,5.95,5.98,5.94,5.98,73500.0
2010-03-02 13:30:00,5.98,6.02,5.98,5.99,228700.0,5.98,6.02,5.98,5.99,228700.0
2010-03-02 14:00:00,5.99,6.0,5.97,5.97,173400.0,5.99,6.0,5.97,5.97,173400.0
2010-03-02 14:30:00,5.97,5.99,5.93,5.93,144600.0,5.97,5.99,5.93,5.93,144600.0
2010-03-02 15:00:00,5.94,5.95,5.89,5.9,189800.0,5.94,5.95,5.89,5.9,189800.0
2010-03-02 15:30:00,5.9,5.97,5.89,5.94,357000.0,5.9,5.97,5.89,5.94,357000.0
2010-03-03 09:30:00,5.95,6.04,5.93,6.03,286900.0,5.95,6.04,5.93,6.03,286900.0
2010-03-03 10:00:00,6.03,6.12,6.0,6.06,539600.0,6.03,6.12,6.0,6.06,539600.0
2010-03-03 10:30:00,6.06,6.09,6.03,6.04,230900.0,6.06,6.09,6.03,6.04,230900.0
2010-03-03 11:00:00,6.05,6.08,6.04,6.06,264000.0,6.05,6.08,6.04,6.06,264000.0
2010-03-03 11:30:00,6.06,6.08,6.05,6.06,222100.0,6.06,6.08,6.05,6.06,222100.0
2010-03-03 12:00:00,6.06,6.07,6.04,6.05,200600.0,6.06,6.07,6.04,6.05,200600.0
2010-03-03 12:30:00,6.05,6.07,6.05,6.05,66500.0,6.05,6.07,6.05,6.05,66500.0
2010-03-03 13:00:00,6.05,6.08,6.05,6.05,72800.0,6.05,6.08,6.05,6.05,72800.0
2010-03-03 13:30:00,6.05,6.07,6.04,6.07,90000.0,6.05,6.07,6.04,6.07,90000.0
2010-03-03 14:00:00,6.06,6.06,6.0,6.02,107300.0,6.06,6.06,6.0,6.02,107300.0
2010-03-03 14:30:00,6.02,6.02,6.01,6.02,51800.0,6.02,6.02,6.01,6.02,51800.0
2010-03-03 15:00:00,6.01,6.02,5.99,5.99,141000.0,6.01,6.02,5.99,5.99,141000.0
2010-03-03 15:30:00,6.0,6.02,5.99,6.01,196400.0,6.0,6.02,5.99,6.01,196400.0
2010-03-04 09:30:00,6.08,6.16,6.05,6.13,678700.0,6.08,6.16,6.05,6.13,678700.0
2010-03-04 10:00:00,6.13,6.16,6.1,6.13,364500.0,6.13,6.16,6.1,6.13,364500.0
2010-03-04 10:30:00,6.14,6.16,6.12,6.14,549200.0,6.14,6.16,6.12,6.14,549200.0
2010-03-04 11:00:00,6.14,6.15,6.13,6.13,300100.0,6.14,6.15,6.13,6.13,300100.0
2010-03-04 11:30:00,6.13,6.16,6.13,6.14,416200.0,6.13,6.16,6.13,6.14,416200.0
2010-03-04 12:00:00,6.14,6.2,6.14,6.2,263600.0,6.14,6.2,6.14,6.2,263600.0
2010-03-04 12:30:00,6.19,6.2,6.15,6.15,137900.0,6.19,6.2,6.15,6.15,137900.0
2010-03-04 13:00:00,6.16,6.18,6.15,6.17,88400.0,6.16,6.18,6.15,6.17,88400.0
2010-03-04 13:30:00,6.18,6.18,6.17,6.17,43200.0,6.18,6.18,6.17,6.17,43200.0
2010-03-04 14:00:00,6.18,6.18,6.17,6.17,50200.0,6.18,6.18,6.17,6.17,50200.0
2010-03-04 14:30:00,6.17,6.18,6.17,6.17,55200.0,6.17,6.18,6.17,6.17,55200.0
2010-03-04 15:00:00,6.17,6.18,6.15,6.16,194200.0,6.17,6.18,6.15,6.16,194200.0
2010-03-04 15:30:00,6.16,6.19,6.15,6.18,554000.0,6.16,6.19,6.15,6.18,554000.0
2010-03-05 09:30:00,6.2,6.24,6.15,6.19,369500.0,6.2,6.24,6.15,6.19,369500.0
2010-03-05 10:00:00,6.19,6.22,6.19,6.2,205900.0,6.19,6.22,6.19,6.2,205900.0
2010-03-05 10:30:00,6.2,6.32,6.19,6.27,267800.0,6.2,6.32,6.19,6.27,267800.0
2010-03-05 11:00:00,6.28,6.29,6.24,6.24,128700.0,6.28,6.29,6.24,6.24,128700.0
2010-03-05 11:30:00,6.24,6.25,6.23,6.24,26200.0,6.24,6.25,6.23,6.24,26200.0
2010-03-05 12:00:00,6.23,6.27,6.23,6.25,64900.0,6.23,6.27,6.23,6.25,64900.0
2010-03-05 12:30:00,6.25,6.26,6.22,6.26,137100.0,6.25,6.26,6.22,6.26,137100.0
2010-03-05 13:00:00,6.25,6.26,6.22,6.22,94000.0,6.25,6.26,6.22,6.22,94000.0
2010-03-05 13:30:00,6.22,6.23,6.21,6.23,62100.0,6.22,6.23,6.21,6.23,62100.0
2010-03-05 14:00:00,6.22,6.23,6.22,6.23,42600.0,6.22,6.23,6.22,6.23,42600.0
2010-03-05 14:30:00,6.22,6.25,6.22,6.23,127100.0,6.22,6.25,6.22,6.23,127100.0
2010-03-05 15:00:00,6.24,6.25,6.22,6.23,223400.0,6.24,6.25,6.22,6.23,223400.0
2010-03-05 15:30:00,6.22,6.24,6.22,6.22,397600.0,6.22,6.24,6.22,6.22,397600.0
2010-03-08 09:30:00,6.22,6.3,6.19,6.24,394100.0,6.22,6.3,6.19,6.24,394100.0
2010-03-08 10:00:00,6.24,6.27,6.22,6.26,90400.0,6.24,6.27,6.22,6.26,90400.0
2010-03-08 10:30:00,6.26,6.27,6.25,6.26,73500.0,6.26,6.27,6.25,6.26,73500.0
2010-03-08 11:00:00,6.27,6.27,6.2,6.2,226900.0,6.27,6.27,6.2,6.2,226900.0
2010-03-08 11:30:00,6.2,6.24,6.2,6.23,47100.0,6.2,6.24,6.2,6.23,47100.0
2010-03-08 12:00:00,6.23,6.25,6.23,6.24,65600.0,6.23,6.25,6.23,6.24,65600.0
2010-03-08 12:30:00,6.24,6.26,6.24,6.26,81200.0,6.24,6.26,6.24,6.26,81200.0
2010-03-08 13:00:00,6.25,6.26,6.25,6.26,19200.0,6.25,6.26,6.25,6.26,19200.0
2010-03-08 13:30:00,6.25,6.27,6.25,6.27,41200.0,6.25,6.27,6.25,6.27,41200.0
2010-03-08 14:00:00,6.27,6.27,6.24,6.25,114900.0,6.27,6.27,6.24,6.25,114900.0
2010-03-08 14:30:00,6.26,6.26,6.25,6.25,84300.0,6.26,6.26,6.25,6.25,84300.0
2010-03-08 15:00:00,6.26,6.26,6.24,6.25,136800.0,6.26,6.26,6.24,6.25,136800.0
2010-03-08 15:30:00,6.25,6.26,6.24,6.25,276800.0,6.25,6.26,6.24,6.25,276800.0
2010-03-09 09:30:00,6.26,6.29,6.25,6.29,117100.0,6.26,6.29,6.25,6.29,117100.0
2010-03-09 10:00:00,6.28,6.3,6.26,6.26,285100.0,6.28,6.3,6.26,6.26,285100.0
2010-03-09 10:30:00,6.26,6.28,6.22,6.27,339300.0,6.26,6.28,6.22,6.27,339300.0
2010-03-09 11:00:00,6.26,6.34,6.26,6.33,284600.0,6.26,6.34,6.26,6.33,284600.0
2010-03-09 11:30:00,6.33,6.35,6.32,6.34,69800.0,6.33,6.35,6.32,6.34,69800.0
2010-03-09 12:00:00,6.35,6.36,6.33,6.36,107900.0,6.35,6.36,6.33,6.36,107900.0
2010-03-09 12:30:00,6.36,6.43,6.36,6.4,346400.0,6.36,6.43,6.36,6.4,346400.0
2010-03-09 13:00:00,6.4,6.41,6.37,6.37,89200.0,6.4,6.41,6.37,6.37,89200.0
2010-03-09 13:30:00,6.37,6.38,6.28,6.3,268600.0,6.37,6.38,6.28,6.3,268600.0
2010-03-09 14:00:00,6.3,6.31,6.29,6.3,89300.0,6.3,6.31,6.29,6.3,89300.0
2010-03-09 14:30:00,6.3,6.3,6.26,6.28,134200.0,6.3,6.3,6.26,6.28,134200.0
2010-03-09 15:00:00,6.28,6.29,6.22,6.27,362800.0,6.28,6.29,6.22,6.27,362800.0
2010-03-09 15:30:00,6.27,6.31,6.26,6.3,216300.0,6.27,6.31,6.26,6.3,216300.0
2010-03-10 09:30:00,6.17,6.32,6.16,6.31,94000.0,6.17,6.32,6.16,6.31,94000.0
2010-03-10 10:00:00,6.32,6.34,6.31,6.34,43400.0,6.32,6.34,6.31,6.34,43400.0
2010-03-10 10:30:00,6.34,6.37,6.34,6.34,80500.0,6.34,6.37,6.34,6.34,80500.0
2010-03-10 11:00:00,6.35,6.37,6.34,6.34,76700.0,6.35,6.37,6.34,6.34,76700.0
2010-03-10 11:30:00,6.34,6.34,6.2,6.25,464400.0,6.34,6.34,6.2,6.25,464400.0
2010-03-10 12:00:00,6.25,6.26,6.22,6.25,205400.0,6.25,6.26,6.22,6.25,205400.0
2010-03-10 12:30:00,6.24,6.27,6.24,6.26,50000.0,6.24,6.27,6.24,6.26,50000.0
2010-03-10 13:00:00,6.26,6.33,6.26,6.32,100800.0,6.26,6.33,6.26,6.32,100800.0
2010-03-10 13:30:00,6.32,6.32,6.3,6.31,42500.0,6.32,6.32,6.3,6.31,42500.0
2010-03-10 14:00:00,6.3,6.34,6.3,6.34,89800.0,6.3,6.34,6.3,6.34,89800.0
2010-03-10 14:30:00,6.34,6.35,6.33,6.34,42800.0,6.34,6.35,6.33,6.34,42800.0
2010-03-10 15:00:00,6.33,6.37,6.33,6.36,120700.0,6.33,6.37,6.33,6.36,120700.0
2010-03-10 15:30:00,6.36,6.4,6.36,6.4,490100.0,6.36,6.4,6.36,6.4,490100.0
2010-03-11 09:30:00,6.35,6.38,6.23,6.25,246300.0,6.35,6.38,6.23,6.25,246300.0
2010-03-11 10:00:00,6.24,6.33,6.24,6.28,177100.0,6.24,6.33,6.24,6.28,177100.0
2010-03-11 10:30:00,6.28,6.29,6.24,6.27,75900.0,6.28,6.29,6.24,6.27,75900.0
2010-03-11 11:00:00,6.26,6.29,6.25,6.26,143100.0,6.26,6.29,6.25,6.26,143100.0
2010-03-11 11:30:00,6.26,6.26,6.25,6.25,68600.0,6.26,6.26,6.25,6.25,68600.0
2010-03-11 12:00:00,6.25,6.26,6.25,6.25,50700.0,6.25,6.26,6.25,6.25,50700.0
2010-03-11 12:30:00,6.25,6.27,6.22,6.23,169600.0,6.25,6.27,6.22,6.23,169600.0
2010-03-11 13:00:00,6.23,6.26,6.23,6.25,97500.0,6.23,6.26,6.23,6.25,97500.0
2010-03-11 13:30:00,6.25,6.27,6.24,6.27,90500.0,6.25,6.27,6.24,6.27,90500.0
2010-03-11 14:00:00,6.26,6.27,6.25,6.27,108300.0,6.26,6.27,6.25,6.27,108300.0
2010-03-11 14:30:00,6.26,6.29,6.25,6.25,98600.0,6.26,6.29,6.25,6.25,98600.0
2010-03-11 15:00:00,6.26,6.34,6.25,6.34,357100.0,6.26,6.34,6.25,6.34,357100.0
2010-03-11 15:30:00,6.34,6.36,6.33,6.36,208900.0,6.34,6.36,6.33,6.36,208900.0
2010-03-12 09:30:00,6.36,6.36,6.3,6.32,115400.0,6.36,6.36,6.3,6.32,115400.0
2010-03-12 10:00:00,6.33,6.33,6.3,6.3,210000.0,6.33,6.33,6.3,6.3,210000.0
2010-03-12 10:30:00,6.31,6.33,6.3,6.32,86900.0,6.31,6.33,6.3,6.32,86900.0
2010-03-12 11:00:00,6.32,6.34,6.31,6.34,94300.0,6.32,6.34,6.31,6.34,94300.0
2010-03-12 11:30:00,6.33,6.35,6.33,6.33,59300.0,6.33,6.35,6.33,6.33,59300.0
2010-03-12 12:00:00,6.33,6.36,6.33,6.34,148300.0,6.33,6.36,6.33,6.34,148300.0
2010-03-12 12:30:00,6.35,6.35,6.33,6.34,131700.0,6.35,6.35,6.33,6.34,131700.0
2010-03-12 13:00:00,6.35,6.35,6.31,6.31,144800.0,6.35,6.35,6.31,6.31,144800.0
2010-03-12 13:30:00,6.31,6.34,6.31,6.32,78900.0,6.31,6.34,6.31,6.32,78900.0
2010-03-12 14:00:00,6.33,6.34,6.31,6.31,142200.0,6.33,6.34,6.31,6.31,142200.0
2010-03-12 14:30:00,6.31,6.33,6.31,6.32,119200.0,6.31,6.33,6.31,6.32,119200.0
2010-03-12 15:00:00,6.33,6.33,6.3,6.31,138600.0,6.33,6.33,6.3,6.31,138600.0
2010-03-12 15:30:00,6.31,6.35,6.31,6.35,417400.0,6.31,6.35,6.31,6.35,417400.0
2010-03-15 09:30:00,6.33,6.33,6.24,6.24,217400.0,6.33,6.33,6.24,6.24,217400.0
2010-03-15 10:00:00,6.24,6.28,6.22,6.28,88100.0,6.24,6.28,6.22,6.28,88100.0
2010-03-15 10:30:00,6.28,6.28,6.27,6.27,27000.0,6.28,6.28,6.27,6.27,27000.0
2010-03-15 11:00:00,6.27,6.28,6.25,6.27,155100.0,6.27,6.28,6.25,6.27,155100.0
2010-03-15 11:30:00,6.27,6.28,6.27,6.27,40700.0,6.27,6.28,6.27,6.27,40700.0
2010-03-15 12:00:00,6.27,6.28,6.25,6.25,46800.0,6.27,6.28,6.25,6.25,46800.0
2010-03-15 12:30:00,6.25,6.26,6.25,6.25,36200.0,6.25,6.26,6.25,6.25,36200.0
2010-03-15 13:00:00,6.25,6.26,6.25,6.26,49000.0,6.25,6.26,6.25,6.26,49000.0
2010-03-15 13:30:00,6.25,6.26,6.25,6.26,35200.0,6.25,6.26,6.25,6.26,35200.0
2010-03-15 14:00:00,6.25,6.26,6.25,6.26,74700.0,6.25,6.26,6.25,6.26,74700.0
2010-03-15 14:30:00,6.26,6.28,6.25,6.28,106300.0,6.26,6.28,6.25,6.28,106300.0
2010-03-15 15:00:00,6.28,6.31,6.28,6.3,171100.0,6.28,6.31,6.28,6.3,171100.0
2010-03-15 15:30:00,6.3,6.34,6.3,6.32,314700.0,6.3,6.34,6.3,6.32,314700.0
2010-03-16 09:30:00,6.32,6.32,6.24,6.27,147900.0,6.32,6.32,6.24,6.27,147900.0
2010-03-16 10:00:00,6.27,6.29,6.26,6.29,108800.0,6.27,6.29,6.26,6.29,108800.0
2010-03-16 10:30:00,6.28,6.29,6.27,6.29,55700.0,6.28,6.29,6.27,6.29,55700.0
2010-03-16 11:00:00,6.29,6.31,6.27,6.27,93800.0,6.29,6.31,6.27,6.27,93800.0
2010-03-16 11:30:00,6.28,6.28,6.27,6.28,49700.0,6.28,6.28,6.27,6.28,49700.0
2010-03-16 12:00:00,6.27,6.28,6.23,6.24,116900.0,6.27,6.28,6.23,6.24,116900.0
2010-03-16 12:30:00,6.23,6.29,6.23,6.29,163300.0,6.23,6.29,6.23,6.29,163300.0
2010-03-16 13:00:00,6.28,6.31,6.28,6.31,110800.0,6.28,6.31,6.28,6.31,110800.0
2010-03-16 13:30:00,6.3,6.34,6.3,6.34,103700.0,6.3,6.34,6.3,6.34,103700.0
2010-03-16 14:00:00,6.34,6.38,6.3,6.36,323900.0,6.34,6.38,6.3,6.36,323900.0
2010-03-16 14:30:00,6.36,6.36,6.27,6.28,194600.0,6.36,6.36,6.27,6.28,194600.0
2010-03-16 15:00:00,6.28,6.29,6.28,6.29,60000.0,6.28,6.29,6.28,6.29,60000.0
2010-03-16 15:30:00,6.28,6.32,6.28,6.31,236000.0,6.28,6.32,6.28,6.31,236000.0
2010-03-17 09:30:00,6.26,6.39,6.26,6.36,90500.0,6.26,6.39,6.26,6.36,90500.0
2010-03-17 10:00:00,6.36,6.39,6.32,6.33,100500.0,6.36,6.39,6.32,6.33,100500.0
2010-03-17 10:30:00,6.34,6.36,6.32,6.33,85800.0,6.34,6.36,6.32,6.33,85800.0
2010-03-17 11:00:00,6.33,6.39,6.32,6.37,83300.0,6.33,6.39,6.32,6.37,83300.0
2010-03-17 11:30:00,6.37,6.42,6.37,6.42,120800.0,6.37,6.42,6.37,6.42,120800.0
2010-03-17 12:00:00,6.42,6.44,6.42,6.43,87900.0,6.42,6.44,6.42,6.43,87900.0
2010-03-17 12:30:00,6.44,6.47,6.43,6.47,190200.0,6.44,6.47,6.43,6.47,190200.0
2010-03-17 13:00:00,6.46,6.48,6.45,6.47,140500.0,6.46,6.48,6.45,6.47,140500.0
2010-03-17 13:30:00,6.47,6.5,6.46,6.48,150600.0,6.47,6.5,6.46,6.48,150600.0
2010-03-17 14:00:00,6.47,6.48,6.47,6.48,40800.0,6.47,6.48,6.47,6.48,40800.0
2010-03-17 14:30:00,6.47,6.51,6.46,6.5,384900.0,6.47,6.51,6.46,6.5,384900.0
2010-03-17 15:00:00,6.51,6.51,6.41,6.48,447000.0,6.51,6.51,6.41,6.48,447000.0
2010-03-17 15:30:00,6.48,6.51,6.46,6.5,678700.0,6.48,6.51,6.46,6.5,678700.0
2010-03-18 09:30:00,6.45,6.61,6.45,6.61,287300.0,6.45,6.61,6.45,6.61,287300.0
2010-03-18 10:00:00,6.6,6.68,6.59,6.66,386600.0,6.6,6.68,6.59,6.66,386600.0
2010-03-18 10:30:00,6.66,6.67,6.6,6.63,228700.0,6.66,6.67,6.6,6.63,228700.0
2010-03-18 11:00:00,6.63,6.64,6.6,6.61,140500.0,6.63,6.64,6.6,6.61,140500.0
2010-03-18 11:30:00,6.61,6.64,6.57,6.61,494300.0,6.61,6.64,6.57,6.61,494300.0
2010-03-18 12:00:00,6.61,6.62,6.6,6.61,200000.0,6.61,6.62,6.6,6.61,200000.0
2010-03-18 12:30:00,6.61,6.62,6.6,6.6,83500.0,6.61,6.62,6.6,6.6,83500.0
2010-03-18 13:00:00,6.6,6.61,6.59,6.6,105400.0,6.6,6.61,6.59,6.6,105400.0
2010-03-18 13:30:00,6.6,6.63,6.6,6.63,155800.0,6.6,6.63,6.6,6.63,155800.0
2010-03-18 14:00:00,6.62,6.64,6.61,6.64,171200.0,6.62,6.64,6.61,6.64,171200.0
2010-03-18 14:30:00,6.63,6.67,6.63,6.66,291600.0,6.63,6.67,6.63,6.66,291600.0
2010-03-18 15:00:00,6.65,6.65,6.62,6.63,283400.0,6.65,6.65,6.62,6.63,283400.0
2010-03-18 15:30:00,6.63,6.68,6.62,6.67,886000.0,6.63,6.68,6.62,6.67,886000.0
2010-03-19 09:30:00,6.68,6.92,6.65,6.87,1330600.0,6.68,6.92,6.65,6.87,1330600.0
2010-03-19 10:00:00,6.88,6.9,6.84,6.87,601900.0,6.88,6.9,6.84,6.87,601900.0
2010-03-19 10:30:00,6.86,6.87,6.84,6.86,400600.0,6.86,6.87,6.84,6.86,400600.0
2010-03-19 11:00:00,6.87,6.89,6.83,6.87,1006400.0,6.87,6.89,6.83,6.87,1006400.0
2010-03-19 11:30:00,6.87,6.92,6.87,6.89,446900.0,6.87,6.92,6.87,6.89,446900.0
2010-03-19 12:00:00,6.89,6.9,6.81,6.81,477700.0,6.89,6.9,6.81,6.81,477700.0
2010-03-19 12:30:00,6.81,6.84,6.8,6.8,448900.0,6.81,6.84,6.8,6.8,448900.0
2010-03-19 13:00:00,6.8,6.81,6.75,6.79,421100.0,6.8,6.81,6.75,6.79,421100.0
2010-03-19 13:30:00,6.8,6.82,6.78,6.78,337700.0,6.8,6.82,6.78,6.78,337700.0
2010-03-19 14:00:00,6.78,6.87,6.78,6.85,385000.0,6.78,6.87,6.78,6.85,385000.0
2010-03-19 14:30:00,6.85,6.88,6.83,6.84,341600.0,6.85,6.88,6.83,6.84,341600.0
2010-03-19 15:00:00,6.85,6.87,6.8,6.8,415300.0,6.85,6.87,6.8,6.8,415300.0
2010-03-19 15:30:00,6.8,6.9,6.77,6.89,1874100.0,6.8,6.9,6.77,6.89,1874100.0
2010-03-22 09:30:00,6.85,6.85,6.7,6.8,238700.0,6.85,6.85,6.7,6.8,238700.0
2010-03-22 10:00:00,6.8,6.8,6.71,6.76,167800.0,6.8,6.8,6.71,6.76,167800.0
2010-03-22 10:30:00,6.75,6.76,6.72,6.72,151500.0,6.75,6.76,6.72,6.72,151500.0
2010-03-22 11:00:00,6.72,6.73,6.7,6.72,122500.0,6.72,6.73,6.7,6.72,122500.0
2010-03-22 11:30:00,6.72,6.72,6.67,6.68,151900.0,6.72,6.72,6.67,6.68,151900.0
2010-03-22 12:00:00,6.67,6.68,6.66,6.67,101900.0,6.67,6.68,6.66,6.67,101900.0
2010-03-22 12:30:00,6.67,6.71,6.67,6.69,131100.0,6.67,6.71,6.67,6.69,131100.0
2010-03-22 13:00:00,6.69,6.7,6.69,6.69,82300.0,6.69,6.7,6.69,6.69,82300.0
2010-03-22 13:30:00,6.69,6.7,6.66,6.66,108700.0,6.69,6.7,6.66,6.66,108700.0
2010-03-22 14:00:00,6.67,6.73,6.65,6.72,464900.0,6.67,6.73,6.65,6.72,464900.0
2010-03-22 14:30:00,6.72,6.74,6.68,6.68,211400.0,6.72,6.74,6.68,6.68,211400.0
2010-03-22 15:00:00,6.69,6.7,6.67,6.69,181600.0,6.69,6.7,6.67,6.69,181600.0
2010-03-22 15:30:00,6.7,6.72,6.69,6.71,467700.0,6.7,6.72,6.69,6.71,467700.0
2010-03-23 09:30:00,6.72,6.78,6.71,6.72,97600.0,6.72,6.78,6.71,6.72,97600.0
2010-03-23 10:00:00,6.72,6.75,6.68,6.69,177700.0,6.72,6.75,6.68,6.69,177700.0
2010-03-23 10:30:00,6.69,6.75,6.69,6.74,82600.0,6.69,6.75,6.69,6.74,82600.0
2010-03-23 11:00:00,6.74,6.75,6.72,6.72,147900.0,6.74,6.75,6.72,6.72,147900.0
2010-03-23 11:30:00,6.72,6.74,6.71,6.71,94300.0,6.72,6.74,6.71,6.71,94300.0
2010-03-23 12:00:00,6.71,6.72,6.7,6.71,118300.0,6.71,6.72,6.7,6.71,118300.0
2010-03-23 12:30:00,6.71,6.72,6.68,6.68,184200.0,6.71,6.72,6.68,6.68,184200.0
2010-03-23 13:00:00,6.68,6.71,6.66,6.7,123400.0,6.68,6.71,6.66,6.7,123400.0
2010-03-23 13:30:00,6.7,6.74,6.69,6.72,234700.0,6.7,6.74,6.69,6.72,234700.0
2010-03-23 14:00:00,6.72,6.72,6.71,6.71,42700.0,6.72,6.72,6.71,6.71,42700.0
2010-03-23 14:30:00,6.71,6.72,6.68,6.68,123100.0,6.71,6.72,6.68,6.68,123100.0
2010-03-23 15:00:00,6.68,6.69,6.68,6.68,94700.0,6.68,6.69,6.68,6.68,94700.0
2010-03-23 15:30:00,6.68,6.74,6.68,6.73,421000.0,6.68,6.74,6.68,6.73,421000.0
2010-03-24 09:30:00,6.66,6.75,6.62,6.72,118700.0,6.66,6.75,6.62,6.72,118700.0
2010-03-24 10:00:00,6.71,6.78,6.67,6.71,173000.0,6.71,6.78,6.67,6.71,173000.0
2010-03-24 10:30:00,6.71,6.78,6.71,6.77,148400.0,6.71,6.78,6.71,6.77,148400.0
2010-03-24 11:00:00,6.77,6.78,6.68,6.7,106700.0,6.77,6.78,6.68,6.7,106700.0
2010-03-24 11:30:00,6.69,6.76,6.69,6.74,137700.0,6.69,6.76,6.69,6.74,137700.0
2010-03-24 12:00:00,6.74,6.76,6.73,6.76,73000.0,6.74,6.76,6.73,6.76,73000.0
2010-03-24 12:30:00,6.75,6.78,6.73,6.73,176800.0,6.75,6.78,6.73,6.73,176800.0
2010-03-24 13:00:00,6.73,6.74,6.68,6.73,117600.0,6.73,6.74,6.68,6.73,117600.0
2010-03-24 13:30:00,6.73,6.74,6.7,6.71,66300.0,6.73,6.74,6.7,6.71,66300.0
2010-03-24 14:00:00,6.7,6.74,6.7,6.72,112600.0,6.7,6.74,6.7,6.72,112600.0
2010-03-24 14:30:00,6.71,6.72,6.7,6.71,60900.0,6.71,6.72,6.7,6.71,60900.0
2010-03-24 15:00:00,6.71,6.72,6.68,6.7,117900.0,6.71,6.72,6.68,6.7,117900.0
2010-03-24 15:30:00,6.7,6.74,6.7,6.73,263600.0,6.7,6.74,6.7,6.73,263600.0
2010-03-25 09:30:00,6.79,6.8,6.65,6.74,155300.0,6.79,6.8,6.65,6.74,155300.0
2010-03-25 10:00:00,6.74,6.8,6.73,6.74,213000.0,6.74,6.8,6.73,6.74,213000.0
2010-03-25 10:30:00,6.74,6.77,6.72,6.73,87300.0,6.74,6.77,6.72,6.73,87300.0
2010-03-25 11:00:00,6.73,6.75,6.72,6.75,71200.0,6.73,6.75,6.72,6.75,71200.0
2010-03-25 11:30:00,6.74,6.76,6.7,6.71,166000.0,6.74,6.76,6.7,6.71,166000.0
2010-03-25 12:00:00,6.7,6.71,6.7,6.7,89100.0,6.7,6.71,6.7,6.7,89100.0
2010-03-25 12:30:00,6.7,6.71,6.67,6.67,281900.0,6.7,6.71,6.67,6.67,281900.0
2010-03-25 13:00:00,6.67,6.68,6.66,6.67,69200.0,6.67,6.68,6.66,6.67,69200.0
2010-03-25 13:30:00,6.67,6.68,6.6,6.63,256600.0,6.67,6.68,6.6,6.63,256600.0
2010-03-25 14:00:00,6.63,6.63,6.6,6.6,130200.0,6.63,6.63,6.6,6.6,130200.0
2010-03-25 14:30:00,6.6,6.62,6.6,6.6,109300.0,6.6,6.62,6.6,6.6,109300.0
2010-03-25 15:00:00,6.6,6.65,6.6,6.62,236700.0,6.6,6.65,6.6,6.62,236700.0
2010-03-25 15:30:00,6.62,6.66,6.62,6.65,813300.0,6.62,6.66,6.62,6.65,813300.0
2010-03-26 09:30:00,6.65,6.74,6.64,6.69,157400.0,6.65,6.74,6.64,6.69,157400.0
2010-03-26 10:00:00,6.7,6.74,6.69,6.7,127000.0,6.7,6.74,6.69,6.7,127000.0
2010-03-26 10:30:00,6.7,6.71,6.66,6.66,47600.0,6.7,6.71,6.66,6.66,47600.0
2010-03-26 11:00:00,6.67,6.68,6.66,6.67,59300.0,6.67,6.68,6.66,6.67,59300.0
2010-03-26 11:30:00,6.67,6.68,6.64,6.64,43500.0,6.67,6.68,6.64,6.64,43500.0
2010-03-26 12:00:00,6.65,6.65,6.57,6.6,82400.0,6.65,6.65,6.57,6.6,82400.0
2010-03-26 12:30:00,6.6,6.61,6.59,6.59,76000.0,6.6,6.61,6.59,6.59,76000.0
2010-03-26 13:00:00,6.6,6.62,6.58,6.6,132800.0,6.6,6.62,6.58,6.6,132800.0
2010-03-26 13:30:00,6.61,6.62,6.59,6.6,98700.0,6.61,6.62,6.59,6.6,98700.0
2010-03-26 14:00:00,6.6,6.63,6.58,6.62,130800.0,6.6,6.63,6.58,6.62,130800.0
2010-03-26 14:30:00,6.62,6.62,6.59,6.6,38200.0,6.62,6.62,6.59,6.6,38200.0
2010-03-26 15:00:00,6.6,6.61,6.6,6.61,75600.0,6.6,6.61,6.6,6.61,75600.0
2010-03-26 15:30:00,6.61,6.64,6.6,6.61,233100.0,6.61,6.64,6.6,6.61,233100.0
2010-03-29 09:30:00,6.66,6.69,6.6,6.61,45900.0,6.66,6.69,6.6,6.61,45900.0
2010-03-29 10:00:00,6.6,6.67,6.59,6.65,77000.0,6.6,6.67,6.59,6.65,77000.0
2010-03-29 10:30:00,6.66,6.69,6.64,6.68,143500.0,6.66,6.69,6.64,6.68,143500.0
2010-03-29 11:00:00,6.68,6.7,6.67,6.69,64800.0,6.68,6.7,6.67,6.69,64800.0
2010-03-29 11:30:00,6.69,6.69,6.66,6.67,94400.0,6.69,6.69,6.66,6.67,94400.0
2010-03-29 12:00:00,6.68,6.69,6.67,6.68,67900.0,6.68,6.69,6.67,6.68,67900.0
2010-03-29 12:30:00,6.68,6.68,6.65,6.66,49200.0,6.68,6.68,6.65,6.66,49200.0
2010-03-29 13:00:00,6.67,6.69,6.66,6.68,107100.0,6.67,6.69,6.66,6.68,107100.0
2010-03-29 13:30:00,6.68,6.69,6.67,6.69,78800.0,6.68,6.69,6.67,6.69,78800.0
2010-03-29 14:00:00,6.68,6.7,6.68,6.69,130800.0,6.68,6.7,6.68,6.69,130800.0
2010-03-29 14:30:00,6.69,6.72,6.68,6.69,156700.0,6.69,6.72,6.68,6.69,156700.0
2010-03-29 15:00:00,6.69,6.71,6.69,6.7,121500.0,6.69,6.71,6.69,6.7,121500.0
2010-03-29 15:30:00,6.7,6.7,6.68,6.69,253700.0,6.7,6.7,6.68,6.69,253700.0
2010-03-30 09:30:00,6.7,6.74,6.65,6.65,41400.0,6.7,6.74,6.65,6.65,41400.0
2010-03-30 10:00:00,6.66,6.66,6.65,6.66,195400.0,6.66,6.66,6.65,6.66,195400.0
2010-03-30 10:30:00,6.65,6.66,6.62,6.66,220400.0,6.65,6.66,6.62,6.66,220400.0
2010-03-30 11:00:00,6.65,6.67,6.65,6.66,149700.0,6.65,6.67,6.65,6.66,149700.0
2010-03-30 11:30:00,6.66,6.66,6.65,6.65,25700.0,6.66,6.66,6.65,6.65,25700.0
2010-03-30 12:00:00,6.65,6.65,6.63,6.63,44300.0,6.65,6.65,6.63,6.63,44300.0
2010-03-30 12:30:00,6.64,6.65,6.63,6.64,52700.0,6.64,6.65,6.63,6.64,52700.0
2010-03-30 13:00:00,6.65,6.66,6.64,6.66,70100.0,6.65,6.66,6.64,6.66,70100.0
2010-03-30 13:30:00,6.66,6.67,6.63,6.64,89200.0,6.66,6.67,6.63,6.64,89200.0
2010-03-30 14:00:00,6.63,6.64,6.61,6.61,54100.0,6.63,6.64,6.61,6.61,54100.0
2010-03-30 14:30:00,6.61,6.65,6.61,6.64,112800.0,6.61,6.65,6.61,6.64,112800.0
2010-03-30 15:00:00,6.65,6.65,6.64,6.65,55900.0,6.65,6.65,6.64,6.65,55900.0
2010-03-30 15:30:00,6.64,6.65,6.64,6.65,180500.0,6.64,6.65,6.64,6.65,180500.0
2010-03-31 09:30:00,6.61,6.68,6.6,6.62,101300.0,6.61,6.68,6.6,6.62,101300.0
2010-03-31 10:00:00,6.62,6.73,6.62,6.72,61900.0,6.62,6.73,6.62,6.72,61900.0
2010-03-31 10:30:00,6.72,6.72,6.65,6.66,119300.0,6.72,6.72,6.65,6.66,119300.0
2010-03-31 11:00:00,6.65,6.67,6.64,6.66,82300.0,6.65,6.67,6.64,6.66,82300.0
2010-03-31 11:30:00,6.67,6.72,6.66,6.71,46000.0,6.67,6.72,6.66,6.71,46000.0
2010-03-31 12:00:00,6.7,6.73,6.69,6.73,70900.0,6.7,6.73,6.69,6.73,70900.0
2010-03-31 12:30:00,6.73,6.73,6.71,6.72,54200.0,6.73,6.73,6.71,6.72,54200.0
2010-03-31 13:00:00,6.72,6.72,6.68,6.71,73100.0,6.72,6.72,6.68,6.71,73100.0
2010-03-31 13:30:00,6.71,6.74,6.7,6.74,116300.0,6.71,6.74,6.7,6.74,116300.0
2010-03-31 14:00:00,6.74,6.74,6.73,6.74,78900.0,6.74,6.74,6.73,6.74,78900.0
2010-03-31 14:30:00,6.74,6.74,6.66,6.67,63400.0,6.74,6.74,6.66,6.67,63400.0
2010-03-31 15:00:00,6.67,6.68,6.62,6.65,149700.0,6.67,6.68,6.62,6.65,149700.0
2010-03-31 15:30:00,6.65,6.7,6.64,6.66,541300.0,6.65,6.7,6.64,6.66,541300.0
2010-04-01 09:30:00,6.56,6.74,6.56,6.74,168500.0,6.56,6.74,6.56,6.74,168500.0
2010-04-01 10:00:00,6.74,6.79,6.7,6.7,275700.0,6.74,6.79,6.7,6.7,275700.0
2010-04-01 10:30:00,6.7,6.71,6.68,6.69,56000.0,6.7,6.71,6.68,6.69,56000.0
2010-04-01 11:00:00,6.69,6.7,6.63,6.65,166800.0,6.69,6.7,6.63,6.65,166800.0
2010-04-01 11:30:00,6.65,6.74,6.64,6.74,258800.0,6.65,6.74,6.64,6.74,258800.0
2010-04-01 12:00:00,6.74,6.76,6.71,6.73,144900.0,6.74,6.76,6.71,6.73,144900.0
2010-04-01 12:30:00,6.74,6.76,6.73,6.75,142900.0,6.74,6.76,6.73,6.75,142900.0
2010-04-01 13:00:00,6.74,6.76,6.74,6.74,74600.0,6.74,6.76,6.74,6.74,74600.0
2010-04-01 13:30:00,6.75,6.76,6.7,6.72,129900.0,6.75,6.76,6.7,6.72,129900.0
2010-04-01 14:00:00,6.72,6.73,6.71,6.71,77500.0,6.72,6.73,6.71,6.71,77500.0
2010-04-01 14:30:00,6.71,6.72,6.66,6.71,272000.0,6.71,6.72,6.66,6.71,272000.0
2010-04-01 15:00:00,6.71,6.76,6.71,6.74,165700.0,6.71,6.76,6.71,6.74,165700.0
2010-04-01 15:30:00,6.74,6.77,6.74,6.76,432800.0,6.74,6.77,6.74,6.76,432800.0
2010-04-05 09:30:00,6.77,6.84,6.76,6.83,134100.0,6.77,6.84,6.76,6.83,134100.0
2010-04-05 10:00:00,6.84,6.89,6.84,6.89,88400.0,6.84,6.89,6.84,6.89,88400.0
2010-04-05 10:30:00,6.89,6.94,6.87,6.87,277100.0,6.89,6.94,6.87,6.87,277100.0
2010-04-05 11:00:00,6.88,6.88,6.83,6.87,1304900.0,6.88,6.88,6.83,6.87,1304900.0
2010-04-05 11:30:00,6.87,6.9,6.86,6.89,273700.0,6.87,6.9,6.86,6.89,273700.0
2010-04-05 12:00:00,6.89,6.92,6.88,6.91,782100.0,6.89,6.92,6.88,6.91,782100.0
2010-04-05 12:30:00,6.92,6.96,6.91,6.93,236900.0,6.92,6.96,6.91,6.93,236900.0
2010-04-05 13:00:00,6.93,6.96,6.92,6.95,111300.0,6.93,6.96,6.92,6.95,111300.0
2010-04-05 13:30:00,6.95,6.97,6.95,6.96,147600.0,6.95,6.97,6.95,6.96,147600.0
2010-04-05 14:00:00,6.96,6.99,6.95,6.99,339500.0,6.96,6.99,6.95,6.99,339500.0
2010-04-05 14:30:00,6.99,7.01,6.98,7.0,611200.0,6.99,7.01,6.98,7.0,611200.0
2010-04-05 15:00:00,7.0,7.02,6.99,7.0,830700.0,7.0,7.02,6.99,7.0,830700.0
2010-04-05 15:30:00,7.0,7.03,6.99,7.03,642900.0,7.0,7.03,6.99,7.03,642900.0
2010-04-06 09:30:00,7.03,7.03,6.82,6.82,405000.0,7.03,7.03,6.82,6.82,405000.0
2010-04-06 10:00:00,6.82,6.84,6.78,6.81,268200.0,6.82,6.84,6.78,6.81,268200.0
2010-04-06 10:30:00,6.81,6.82,6.75,6.79,371800.0,6.81,6.82,6.75,6.79,371800.0
2010-04-06 11:00:00,6.78,6.88,6.78,6.88,508800.0,6.78,6.88,6.78,6.88,508800.0
2010-04-06 11:30:00,6.88,6.89,6.8,6.81,180700.0,6.88,6.89,6.8,6.81,180700.0
2010-04-06 12:00:00,6.8,6.83,6.75,6.76,200400.0,6.8,6.83,6.75,6.76,200400.0
2010-04-06 12:30:00,6.76,6.77,6.7,6.76,307700.0,6.76,6.77,6.7,6.76,307700.0
2010-04-06 13:00:00,6.76,6.77,6.74,6.75,151400.0,6.76,6.77,6.74,6.75,151400.0
2010-04-06 13:30:00,6.75,6.78,6.73,6.74,241400.0,6.75,6.78,6.73,6.74,241400.0
2010-04-06 14:00:00,6.74,6.77,6.72,6.77,218200.0,6.74,6.77,6.72,6.77,218200.0
2010-04-06 14:30:00,6.76,6.83,6.76,6.78,476100.0,6.76,6.83,6.76,6.78,476100.0
2010-04-06 15:00:00,6.78,6.81,6.78,6.78,427300.0,6.78,6.81,6.78,6.78,427300.0
2010-04-06 15:30:00,6.78,6.8,6.76,6.76,628800.0,6.78,6.8,6.76,6.76,628800.0
2010-04-07 09:30:00,6.78,6.84,6.78,6.82,117900.0,6.78,6.84,6.78,6.82,117900.0
2010-04-07 10:00:00,6.82,6.88,6.78,6.85,243700.0,6.82,6.88,6.78,6.85,243700.0
2010-04-07 10:30:00,6.85,6.86,6.78,6.81,202100.0,6.85,6.86,6.78,6.81,202100.0
2010-04-07 11:00:00,6.81,6.83,6.8,6.83,58900.0,6.81,6.83,6.8,6.83,58900.0
2010-04-07 11:30:00,6.83,6.83,6.8,6.8,98900.0,6.83,6.83,6.8,6.8,98900.0
2010-04-07 12:00:00,6.81,6.83,6.8,6.8,93900.0,6.81,6.83,6.8,6.8,93900.0
2010-04-07 12:30:00,6.8,6.81,6.79,6.8,52400.0,6.8,6.81,6.79,6.8,52400.0
2010-04-07 13:00:00,6.8,6.84,6.8,6.82,140900.0,6.8,6.84,6.8,6.82,140900.0
2010-04-07 13:30:00,6.83,6.84,6.82,6.83,46200.0,6.83,6.84,6.82,6.83,46200.0
2010-04-07 14:00:00,6.83,6.83,6.81,6.81,69700.0,6.83,6.83,6.81,6.81,69700.0
2010-04-07 14:30:00,6.81,6.83,6.81,6.81,98700.0,6.81,6.83,6.81,6.81,98700.0
2010-04-07 15:00:00,6.82,6.83,6.79,6.81,229100.0,6.82,6.83,6.79,6.81,229100.0
2010-04-07 15:30:00,6.81,6.82,6.8,6.81,192500.0,6.81,6.82,6.8,6.81,192500.0
2010-04-08 09:30:00,6.79,6.87,6.74,6.77,143800.0,6.79,6.87,6.74,6.77,143800.0
2010-04-08 10:00:00,6.78,6.81,6.77,6.8,105900.0,6.78,6.81,6.77,6.8,105900.0
2010-04-08 10:30:00,6.79,6.8,6.78,6.78,68900.0,6.79,6.8,6.78,6.78,68900.0
2010-04-08 11:00:00,6.78,6.79,6.77,6.77,28700.0,6.78,6.79,6.77,6.77,28700.0
2010-04-08 11:30:00,6.77,6.81,6.77,6.81,61200.0,6.77,6.81,6.77,6.81,61200.0
2010-04-08 12:00:00,6.81,6.84,6.8,6.83,58600.0,6.81,6.84,6.8,6.83,58600.0
2010-04-08 12:30:00,6.84,6.84,6.82,6.83,35500.0,6.84,6.84,6.82,6.83,35500.0
2010-04-08 13:00:00,6.82,6.84,6.82,6.82,48900.0,6.82,6.84,6.82,6.82,48900.0
2010-04-08 13:30:00,6.83,6.85,6.81,6.81,105800.0,6.83,6.85,6.81,6.81,105800.0
2010-04-08 14:00:00,6.82,6.83,6.8,6.81,107500.0,6.82,6.83,6.8,6.81,107500.0
2010-04-08 14:30:00,6.81,6.82,6.78,6.81,298100.0,6.81,6.82,6.78,6.81,298100.0
2010-04-08 15:00:00,6.8,6.84,6.78,6.79,323000.0,6.8,6.84,6.78,6.79,323000.0
2010-04-08 15:30:00,6.79,6.8,6.78,6.79,319300.0,6.79,6.8,6.78,6.79,319300.0
2010-04-09 09:30:00,6.75,6.86,6.75,6.85,122600.0,6.75,6.86,6.75,6.85,122600.0
2010-04-09 10:00:00,6.84,6.87,6.77,6.79,114200.0,6.84,6.87,6.77,6.79,114200.0
2010-04-09 10:30:00,6.8,6.87,6.8,6.86,64300.0,6.8,6.87,6.8,6.86,64300.0
2010-04-09 11:00:00,6.86,6.87,6.85,6.87,53800.0,6.86,6.87,6.85,6.87,53800.0
2010-04-09 11:30:00,6.87,6.88,6.86,6.87,71500.0,6.87,6.88,6.86,6.87,71500.0
2010-04-09 12:00:00,6.88,6.9,6.87,6.89,70000.0,6.88,6.9,6.87,6.89,70000.0
2010-04-09 12:30:00,6.89,6.9,6.87,6.87,75600.0,6.89,6.9,6.87,6.87,75600.0
2010-04-09 13:00:00,6.87,6.88,6.85,6.88,52700.0,6.87,6.88,6.85,6.88,52700.0
2010-04-09 13:30:00,6.88,6.88,6.84,6.84,278100.0,6.88,6.88,6.84,6.84,278100.0
2010-04-09 14:00:00,6.84,6.85,6.82,6.82,64100.0,6.84,6.85,6.82,6.82,64100.0
2010-04-09 14:30:00,6.83,6.83,6.81,6.81,48700.0,6.83,6.83,6.81,6.81,48700.0
2010-04-09 15:00:00,6.81,6.83,6.79,6.81,240200.0,6.81,6.83,6.79,6.81,240200.0
2010-04-09 15:30:00,6.81,6.85,6.8,6.85,374500.0,6.81,6.85,6.8,6.85,374500.0
2010-04-12 09:30:00,6.85,6.94,6.85,6.88,83000.0,6.85,6.94,6.85,6.88,83000.0
2010-04-12 10:00:00,6.87,6.93,6.87,6.92,68100.0,6.87,6.93,6.87,6.92,68100.0
2010-04-12 10:30:00,6.92,6.92,6.84,6.85,117100.0,6.92,6.92,6.84,6.85,117100.0
2010-04-12 11:00:00,6.85,6.88,6.84,6.88,72000.0,6.85,6.88,6.84,6.88,72000.0
2010-04-12 11:30:00,6.88,6.9,6.87,6.88,185800.0,6.88,6.9,6.87,6.88,185800.0
2010-04-12 12:00:00,6.88,6.99,6.87,6.98,455000.0,6.88,6.99,6.87,6.98,455000.0
2010-04-12 12:30:00,6.98,7.02,6.98,6.99,193400.0,6.98,7.02,6.98,6.99,193400.0
2010-04-12 13:00:00,6.99,7.0,6.97,6.98,89000.0,6.99,7.0,6.97,6.98,89000.0
2010-04-12 13:30:00,6.98,7.0,6.93,6.93,163200.0,6.98,7.0,6.93,6.93,163200.0
2010-04-12 14:00:00,6.93,6.94,6.91,6.92,51400.0,6.93,6.94,6.91,6.92,51400.0
2010-04-12 14:30:00,6.91,6.92,6.88,6.92,129800.0,6.91,6.92,6.88,6.92,129800.0
2010-04-12 15:00:00,6.92,6.95,6.88,6.91,187400.0,6.92,6.95,6.88,6.91,187400.0
2010-04-12 15:30:00,6.91,6.91,6.86,6.9,371300.0,6.91,6.91,6.86,6.9,371300.0
2010-04-13 09:30:00,6.89,6.96,6.84,6.92,125800.0,6.89,6.96,6.84,6.92,125800.0
2010-04-13 10:00:00,6.91,6.91,6.8,6.85,250100.0,6.91,6.91,6.8,6.85,250100.0
2010-04-13 10:30:00,6.86,6.89,6.85,6.86,140100.0,6.86,6.89,6.85,6.86,140100.0
2010-04-13 11:00:00,6.86,6.89,6.85,6.86,202100.0,6.86,6.89,6.85,6.86,202100.0
2010-04-13 11:30:00,6.86,6.89,6.86,6.88,151600.0,6.86,6.89,6.86,6.88,151600.0
2010-04-13 12:00:00,6.88,6.89,6.85,6.87,91100.0,6.88,6.89,6.85,6.87,91100.0
2010-04-13 12:30:00,6.87,6.9,6.86,6.88,70500.0,6.87,6.9,6.86,6.88,70500.0
2010-04-13 13:00:00,6.88,6.91,6.86,6.86,122300.0,6.88,6.91,6.86,6.86,122300.0
2010-04-13 13:30:00,6.86,6.89,6.86,6.88,88400.0,6.86,6.89,6.86,6.88,88400.0
2010-04-13 14:00:00,6.89,6.89,6.87,6.88,82300.0,6.89,6.89,6.87,6.88,82300.0
2010-04-13 14:30:00,6.88,6.9,6.87,6.88,198300.0,6.88,6.9,6.87,6.88,198300.0
2010-04-13 15:00:00,6.88,6.88,6.84,6.86,314000.0,6.88,6.88,6.84,6.86,314000.0
2010-04-13 15:30:00,6.87,6.89,6.84,6.89,792400.0,6.87,6.89,6.84,6.89,792400.0
2010-04-14 09:30:00,6.93,7.05,6.93,7.05,236200.0,6.93,7.05,6.93,7.05,236200.0
2010-04-14 10:00:00,7.04,7.1,7.02,7.05,310200.0,7.04,7.1,7.02,7.05,310200.0
2010-04-14 10:30:00,7.05,7.06,7.03,7.05,246700.0,7.05,7.06,7.03,7.05,246700.0
2010-04-14 11:00:00,7.06,7.07,6.98,7.0,448100.0,7.06,7.07,6.98,7.0,448100.0
2010-04-14 11:30:00,7.0,7.0,6.98,6.99,58700.0,7.0,7.0,6.98,6.99,58700.0
2010-04-14 12:00:00,6.99,7.0,6.98,6.99,38700.0,6.99,7.0,6.98,6.99,38700.0
2010-04-14 12:30:00,6.99,7.01,6.99,7.01,131100.0,6.99,7.01,6.99,7.01,131100.0
2010-04-14 13:00:00,7.01,7.01,6.99,6.99,66700.0,7.01,7.01,6.99,6.99,66700.0
2010-04-14 13:30:00,7.0,7.0,6.96,6.97,85700.0,7.0,7.0,6.96,6.97,85700.0
2010-04-14 14:00:00,6.97,6.98,6.97,6.98,55200.0,6.97,6.98,6.97,6.98,55200.0
2010-04-14 14:30:00,6.98,6.98,6.97,6.98,88500.0,6.98,6.98,6.97,6.98,88500.0
2010-04-14 15:00:00,6.98,6.98,6.96,6.97,97100.0,6.98,6.98,6.96,6.97,97100.0
2010-04-14 15:30:00,6.97,7.0,6.96,6.98,394700.0,6.97,7.0,6.96,6.98,394700.0
2010-04-15 09:30:00,6.97,7.0,6.97,6.97,57000.0,6.97,7.0,6.97,6.97,57000.0
2010-04-15 10:00:00,6.98,7.03,6.92,7.01,154100.0,6.98,7.03,6.92,7.01,154100.0
2010-04-15 10:30:00,7.01,7.07,7.0,7.05,380700.0,7.01,7.07,7.0,7.05,380700.0
2010-04-15 11:00:00,7.05,7.05,7.0,7.01,134700.0,7.05,7.05,7.0,7.01,134700.0
2010-04-15 11:30:00,7.0,7.0,6.95,6.96,106500.0,7.0,7.0,6.95,6.96,106500.0
2010-04-15 12:00:00,6.97,6.97,6.91,6.95,333100.0,6.97,6.97,6.91,6.95,333100.0
2010-04-15 12:30:00,6.94,6.95,6.9,6.95,93700.0,6.94,6.95,6.9,6.95,93700.0
2010-04-15 13:00:00,6.95,7.01,6.95,7.01,33000.0,6.95,7.01,6.95,7.01,33000.0
2010-04-15 13:30:00,7.0,7.01,7.0,7.01,21600.0,7.0,7.01,7.0,7.01,21600.0
2010-04-15 14:00:00,7.0,7.04,7.0,7.0,296100.0,7.0,7.04,7.0,7.0,296100.0
2010-04-15 14:30:00,7.01,7.02,6.98,6.99,150100.0,7.01,7.02,6.98,6.99,150100.0
2010-04-15 15:00:00,6.99,7.02,6.95,6.99,331200.0,6.99,7.02,6.95,6.99,331200.0
2010-04-15 15:30:00,6.99,7.05,6.99,7.01,522100.0,6.99,7.05,6.99,7.01,522100.0
2010-04-16 09:30:00,6.98,6.99,6.92,6.96,58900.0,6.98,6.99,6.92,6.96,58900.0
2010-04-16 10:00:00,6.95,7.01,6.94,6.99,230100.0,6.95,7.01,6.94,6.99,230100.0
2010-04-16 10:30:00,6.98,7.06,6.94,7.05,487700.0,6.98,7.06,6.94,7.05,487700.0
2010-04-16 11:00:00,7.04,7.08,6.93,6.96,556800.0,7.04,7.08,6.93,6.96,556800.0
2010-04-16 11:30:00,6.96,7.02,6.94,7.01,353500.0,6.96,7.02,6.94,7.01,353500.0
2010-04-16 12:00:00,7.02,7.05,7.01,7.04,239100.0,7.02,7.05,7.01,7.04,239100.0
2010-04-16 12:30:00,7.04,7.14,7.03,7.1,523300.0,7.04,7.14,7.03,7.1,523300.0
2010-04-16 13:00:00,7.1,7.19,7.09,7.15,459600.0,7.1,7.19,7.09,7.15,459600.0
2010-04-16 13:30:00,7.16,7.16,7.11,7.13,349100.0,7.16,7.16,7.11,7.13,349100.0
2010-04-16 14:00:00,7.13,7.2,7.12,7.14,722400.0,7.13,7.2,7.12,7.14,722400.0
2010-04-16 14:30:00,7.14,7.19,7.14,7.17,503400.0,7.14,7.19,7.14,7.17,503400.0
2010-04-16 15:00:00,7.17,7.17,7.14,7.15,608200.0,7.17,7.17,7.14,7.15,608200.0
2010-04-16 15:30:00,7.15,7.16,7.11,7.11,345800.0,7.15,7.16,7.11,7.11,345800.0
2010-04-19 09:30:00,7.05,7.18,6.9,7.14,549000.0,7.05,7.18,6.9,7.14,549000.0
2010-04-19 10:00:00,7.14,7.2,7.12,7.16,797800.0,7.14,7.2,7.12,7.16,797800.0
2010-04-19 10:30:00,7.16,7.16,7.13,7.13,162900.0,7.16,7.16,7.13,7.13,162900.0
2010-04-19 11:00:00,7.13,7.14,7.1,7.11,258300.0,7.13,7.14,7.1,7.11,258300.0
2010-04-19 11:30:00,7.1,7.11,7.0,7.0,188300.0,7.1,7.11,7.0,7.0,188300.0
2010-04-19 12:00:00,7.0,7.05,7.0,7.02,358700.0,7.0,7.05,7.0,7.02,358700.0
2010-04-19 12:30:00,7.02,7.06,7.01,7.06,651700.0,7.02,7.06,7.01,7.06,651700.0
2010-04-19 13:00:00,7.07,7.12,7.05,7.11,342600.0,7.07,7.12,7.05,7.11,342600.0
2010-04-19 13:30:00,7.11,7.12,7.07,7.07,178600.0,7.11,7.12,7.07,7.07,178600.0
2010-04-19 14:00:00,7.07,7.1,7.06,7.1,311000.0,7.07,7.1,7.06,7.1,311000.0
2010-04-19 14:30:00,7.09,7.19,7.09,7.18,421100.0,7.09,7.19,7.09,7.18,421100.0
2010-04-19 15:00:00,7.18,7.2,7.16,7.19,642600.0,7.18,7.2,7.16,7.19,642600.0
2010-04-19 15:30:00,7.2,7.23,7.16,7.23,1189900.0,7.2,7.23,7.16,7.23,1189900.0
2010-04-20 09:30:00,7.2,7.25,7.11,7.23,277900.0,7.2,7.25,7.11,7.23,277900.0
2010-04-20 10:00:00,7.22,7.24,7.14,7.15,440300.0,7.22,7.24,7.14,7.15,440300.0
2010-04-20 10:30:00,7.14,7.19,7.11,7.19,341400.0,7.14,7.19,7.11,7.19,341400.0
2010-04-20 11:00:00,7.19,7.2,7.16,7.16,54100.0,7.19,7.2,7.16,7.16,54100.0
2010-04-20 11:30:00,7.16,7.19,7.14,7.19,158200.0,7.16,7.19,7.14,7.19,158200.0
2010-04-20 12:00:00,7.19,7.25,7.18,7.21,312800.0,7.19,7.25,7.18,7.21,312800.0
2010-04-20 12:30:00,7.21,7.22,7.19,7.2,55800.0,7.21,7.22,7.19,7.2,55800.0
2010-04-20 13:00:00,7.19,7.2,7.17,7.19,53400.0,7.19,7.2,7.17,7.19,53400.0
2010-04-20 13:30:00,7.19,7.2,7.18,7.18,57200.0,7.19,7.2,7.18,7.18,57200.0
2010-04-20 14:00:00,7.18,7.19,7.18,7.18,61100.0,7.18,7.19,7.18,7.18,61100.0
2010-04-20 14:30:00,7.18,7.2,7.18,7.2,97000.0,7.18,7.2,7.18,7.2,97000.0
2010-04-20 15:00:00,7.2,7.2,7.19,7.19,225000.0,7.2,7.2,7.19,7.19,225000.0
2010-04-20 15:30:00,7.2,7.2,7.18,7.19,445900.0,7.2,7.2,7.18,7.19,445900.0
2010-04-21 09:30:00,7.18,7.21,7.14,7.15,133700.0,7.18,7.21,7.14,7.15,133700.0
2010-04-21 10:00:00,7.14,7.16,7.07,7.07,360600.0,7.14,7.16,7.07,7.07,360600.0
2010-04-21 10:30:00,7.07,7.07,7.03,7.05,192400.0,7.07,7.07,7.03,7.05,192400.0
2010-04-21 11:00:00,7.04,7.06,7.02,7.02,103400.0,7.04,7.06,7.02,7.02,103400.0
2010-04-21 11:30:00,7.02,7.05,6.99,7.05,190800.0,7.02,7.05,6.99,7.05,190800.0
2010-04-21 12:00:00,7.05,7.06,7.04,7.04,41600.0,7.05,7.06,7.04,7.04,41600.0
2010-04-21 12:30:00,7.04,7.11,7.04,7.1,111400.0,7.04,7.11,7.04,7.1,111400.0
2010-04-21 13:00:00,7.1,7.11,7.07,7.1,126900.0,7.1,7.11,7.07,7.1,126900.0
2010-04-21 13:30:00,7.1,7.18,7.09,7.18,109900.0,7.1,7.18,7.09,7.18,109900.0
2010-04-21 14:00:00,7.18,7.19,7.16,7.18,173500.0,7.18,7.19,7.16,7.18,173500.0
2010-04-21 14:30:00,7.18,7.2,7.16,7.19,175300.0,7.18,7.2,7.16,7.19,175300.0
2010-04-21 15:00:00,7.19,7.2,7.14,7.16,197200.0,7.19,7.2,7.14,7.16,197200.0
2010-04-21 15:30:00,7.16,7.19,7.15,7.18,179200.0,7.16,7.19,7.15,7.18,179200.0
2010-04-22 09:30:00,7.11,7.13,7.02,7.04,91200.0,7.11,7.13,7.02,7.04,91200.0
2010-04-22 10:00:00,7.05,7.21,7.05,7.21,216900.0,7.05,7.21,7.05,7.21,216900.0
2010-04-22 10:30:00,7.2,7.26,7.18,7.25,368900.0,7.2,7.26,7.18,7.25,368900.0
2010-04-22 11:00:00,7.25,7.25,7.21,7.25,183800.0,7.25,7.25,7.21,7.25,183800.0
2010-04-22 11:30:00,7.25,7.33,7.24,7.24,403100.0,7.25,7.33,7.24,7.24,403100.0
2010-04-22 12:00:00,7.23,7.27,7.23,7.24,136900.0,7.23,7.27,7.23,7.24,136900.0
2010-04-22 12:30:00,7.24,7.25,7.24,7.25,54100.0,7.24,7.25,7.24,7.25,54100.0
2010-04-22 13:00:00,7.25,7.28,7.24,7.28,117900.0,7.25,7.28,7.24,7.28,117900.0
2010-04-22 13:30:00,7.28,7.33,7.26,7.31,242100.0,7.28,7.33,7.26,7.31,242100.0
2010-04-22 14:00:00,7.32,7.32,7.3,7.3,41100.0,7.32,7.32,7.3,7.3,41100.0
2010-04-22 14:30:00,7.3,7.35,7.3,7.32,127200.0,7.3,7.35,7.3,7.32,127200.0
2010-04-22 15:00:00,7.32,7.35,7.3,7.34,156700.0,7.32,7.35,7.3,7.34,156700.0
2010-04-22 15:30:00,7.34,7.35,7.31,7.33,372300.0,7.34,7.35,7.31,7.33,372300.0
2010-04-23 09:30:00,7.32,7.34,7.21,7.26,249600.0,7.32,7.34,7.21,7.26,249600.0
2010-04-23 10:00:00,7.28,7.33,7.28,7.33,101100.0,7.28,7.33,7.28,7.33,101100.0
2010-04-23 10:30:00,7.32,7.32,7.24,7.25,146300.0,7.32,7.32,7.24,7.25,146300.0
2010-04-23 11:00:00,7.26,7.3,7.25,7.3,122000.0,7.26,7.3,7.25,7.3,122000.0
2010-04-23 11:30:00,7.29,7.29,7.25,7.28,319200.0,7.29,7.29,7.25,7.28,319200.0
2010-04-23 12:00:00,7.28,7.33,7.28,7.31,57300.0,7.28,7.33,7.28,7.31,57300.0
2010-04-23 12:30:00,7.32,7.34,7.3,7.34,45900.0,7.32,7.34,7.3,7.34,45900.0
2010-04-23 13:00:00,7.34,7.35,7.33,7.34,59100.0,7.34,7.35,7.33,7.34,59100.0
2010-04-23 13:30:00,7.33,7.34,7.33,7.34,24300.0,7.33,7.34,7.33,7.34,24300.0
2010-04-23 14:00:00,7.33,7.35,7.33,7.34,33300.0,7.33,7.35,7.33,7.34,33300.0
2010-04-23 14:30:00,7.34,7.35,7.34,7.34,48400.0,7.34,7.35,7.34,7.34,48400.0
2010-04-23 15:00:00,7.34,7.38,7.34,7.38,92100.0,7.34,7.38,7.34,7.38,92100.0
2010-04-23 15:30:00,7.38,7.38,7.34,7.35,359900.0,7.38,7.38,7.34,7.35,359900.0
2010-04-26 09:30:00,7.33,7.39,7.29,7.38,66900.0,7.33,7.39,7.29,7.38,66900.0
2010-04-26 10:00:00,7.39,7.4,7.35,7.36,130200.0,7.39,7.4,7.35,7.36,130200.0
2010-04-26 10:30:00,7.35,7.4,7.35,7.39,186900.0,7.35,7.4,7.35,7.39,186900.0
2010-04-26 11:00:00,7.39,7.42,7.38,7.42,80400.0,7.39,7.42,7.38,7.42,80400.0
2010-04-26 11:30:00,7.42,7.42,7.39,7.4,157700.0,7.42,7.42,7.39,7.4,157700.0
2010-04-26 12:00:00,7.4,7.43,7.35,7.43,462600.0,7.4,7.43,7.35,7.43,462600.0
2010-04-26 12:30:00,7.43,7.43,7.4,7.41,64400.0,7.43,7.43,7.4,7.41,64400.0
2010-04-26 13:00:00,7.41,7.41,7.4,7.41,15600.0,7.41,7.41,7.4,7.41,15600.0
2010-04-26 13:30:00,7.4,7.41,7.38,7.39,40500.0,7.4,7.41,7.38,7.39,40500.0
2010-04-26 14:00:00,7.39,7.39,7.38,7.38,43300.0,7.39,7.39,7.38,7.38,43300.0
2010-04-26 14:30:00,7.39,7.39,7.37,7.37,87000.0,7.39,7.39,7.37,7.37,87000.0
2010-04-26 15:00:00,7.38,7.38,7.33,7.33,203000.0,7.38,7.38,7.33,7.33,203000.0
2010-04-26 15:30:00,7.33,7.37,7.33,7.37,257800.0,7.33,7.37,7.33,7.37,257800.0
2010-04-27 09:30:00,7.33,7.42,7.33,7.38,190500.0,7.33,7.42,7.33,7.38,190500.0
2010-04-27 10:00:00,7.38,7.45,7.38,7.44,225900.0,7.38,7.45,7.38,7.44,225900.0
2010-04-27 10:30:00,7.43,7.44,7.38,7.4,191800.0,7.43,7.44,7.38,7.4,191800.0
2010-04-27 11:00:00,7.4,7.41,7.3,7.3,150800.0,7.4,7.41,7.3,7.3,150800.0
2010-04-27 11:30:00,7.3,7.3,7.25,7.26,154500.0,7.3,7.3,7.25,7.26,154500.0
2010-04-27 12:00:00,7.25,7.28,7.25,7.28,144600.0,7.25,7.28,7.25,7.28,144600.0
2010-04-27 12:30:00,7.28,7.28,7.25,7.26,196800.0,7.28,7.28,7.25,7.26,196800.0
2010-04-27 13:00:00,7.25,7.31,7.25,7.31,102400.0,7.25,7.31,7.25,7.31,102400.0
2010-04-27 13:30:00,7.31,7.32,7.26,7.28,338800.0,7.31,7.32,7.26,7.28,338800.0
2010-04-27 14:00:00,7.27,7.28,7.24,7.24,222100.0,7.27,7.28,7.24,7.24,222100.0
2010-04-27 14:30:00,7.24,7.26,7.19,7.23,245300.0,7.24,7.26,7.19,7.23,245300.0
2010-04-27 15:00:00,7.24,7.27,7.23,7.24,204100.0,7.24,7.27,7.23,7.24,204100.0
2010-04-27 15:30:00,7.24,7.27,7.16,7.16,574400.0,7.24,7.27,7.16,7.16,574400.0
2010-04-28 09:30:00,7.17,7.23,7.16,7.17,223300.0,7.17,7.23,7.16,7.17,223300.0
2010-04-28 10:00:00,7.17,7.17,7.06,7.15,416200.0,7.17,7.17,7.06,7.15,416200.0
2010-04-28 10:30:00,7.15,7.15,7.05,7.06,278000.0,7.15,7.15,7.05,7.06,278000.0
2010-04-28 11:00:00,7.06,7.11,7.05,7.08,268200.0,7.06,7.11,7.05,7.08,268200.0
2010-04-28 11:30:00,7.08,7.15,7.02,7.15,165000.0,7.08,7.15,7.02,7.15,165000.0
2010-04-28 12:00:00,7.15,7.15,7.05,7.07,282300.0,7.15,7.15,7.05,7.07,282300.0
2010-04-28 12:30:00,7.08,7.11,7.04,7.08,188000.0,7.08,7.11,7.04,7.08,188000.0
2010-04-28 13:00:00,7.07,7.11,7.05,7.08,174300.0,7.07,7.11,7.05,7.08,174300.0
2010-04-28 13:30:00,7.09,7.13,7.05,7.08,296600.0,7.09,7.13,7.05,7.08,296600.0
2010-04-28 14:00:00,7.09,7.17,7.08,7.15,206900.0,7.09,7.17,7.08,7.15,206900.0
2010-04-28 14:30:00,7.14,7.18,7.11,7.15,211100.0,7.14,7.18,7.11,7.15,211100.0
2010-04-28 15:00:00,7.15,7.17,7.11,7.14,280700.0,7.15,7.17,7.11,7.14,280700.0
2010-04-28 15:30:00,7.14,7.15,7.09,7.15,529300.0,7.14,7.15,7.09,7.15,529300.0
2010-04-29 09:30:00,7.2,7.53,7.2,7.45,837000.0,7.2,7.53,7.2,7.45,837000.0
2010-04-29 10:00:00,7.46,7.49,7.39,7.49,483600.0,7.46,7.49,7.39,7.49,483600.0
2010-04-29 10:30:00,7.48,7.55,7.48,7.53,387800.0,7.48,7.55,7.48,7.53,387800.0
2010-04-29 11:00:00,7.53,7.57,7.52,7.56,264900.0,7.53,7.57,7.52,7.56,264900.0
2010-04-29 11:30:00,7.55,7.56,7.48,7.53,287800.0,7.55,7.56,7.48,7.53,287800.0
2010-04-29 12:00:00,7.53,7.53,7.47,7.53,236300.0,7.53,7.53,7.47,7.53,236300.0
2010-04-29 12:30:00,7.52,7.6,7.51,7.58,394700.0,7.52,7.6,7.51,7.58,394700.0
2010-04-29 13:00:00,7.57,7.6,7.56,7.59,202600.0,7.57,7.6,7.56,7.59,202600.0
2010-04-29 13:30:00,7.59,7.6,7.54,7.6,300600.0,7.59,7.6,7.54,7.6,300600.0
2010-04-29 14:00:00,7.6,7.62,7.59,7.61,355200.0,7.6,7.62,7.59,7.61,355200.0
2010-04-29 14:30:00,7.61,7.65,7.6,7.65,512100.0,7.61,7.65,7.6,7.65,512100.0
2010-04-29 15:00:00,7.64,7.65,7.56,7.63,440400.0,7.64,7.65,7.56,7.63,440400.0
2010-04-29 15:30:00,7.63,7.66,7.62,7.65,814000.0,7.63,7.66,7.62,7.65,814000.0
2010-04-30 09:30:00,7.68,7.68,7.56,7.61,269200.0,7.68,7.68,7.56,7.61,269200.0
2010-04-30 10:00:00,7.6,7.63,7.49,7.5,529000.0,7.6,7.63,7.49,7.5,529000.0
2010-04-30 10:30:00,7.51,7.52,7.48,7.5,186400.0,7.51,7.52,7.48,7.5,186400.0
2010-04-30 11:00:00,7.51,7.51,7.48,7.48,111900.0,7.51,7.51,7.48,7.48,111900.0
2010-04-30 11:30:00,7.49,7.51,7.48,7.5,170100.0,7.49,7.51,7.48,7.5,170100.0
2010-04-30 12:00:00,7.5,7.51,7.43,7.43,209700.0,7.5,7.51,7.43,7.43,209700.0
2010-04-30 12:30:00,7.44,7.45,7.36,7.37,130100.0,7.44,7.45,7.36,7.37,130100.0
2010-04-30 13:00:00,7.37,7.44,7.37,7.44,99000.0,7.37,7.44,7.37,7.44,99000.0
2010-04-30 13:30:00,7.44,7.48,7.43,7.47,55600.0,7.44,7.48,7.43,7.47,55600.0
2010-04-30 14:00:00,7.46,7.47,7.43,7.43,70500.0,7.46,7.47,7.43,7.43,70500.0
2010-04-30 14:30:00,7.44,7.47,7.43,7.44,131400.0,7.44,7.47,7.43,7.44,131400.0
2010-04-30 15:00:00,7.44,7.46,7.42,7.46,191400.0,7.44,7.46,7.42,7.46,191400.0
2010-04-30 15:30:00,7.46,7.5,7.43,7.45,895900.0,7.46,7.5,7.43,7.45,895900.0
2010-05-03 09:30:00,7.47,7.56,7.46,7.49,321300.0,7.47,7.56,7.46,7.49,321300.0
2010-05-03 10:00:00,7.49,7.53,7.46,7.52,165400.0,7.49,7.53,7.46,7.52,165400.0
2010-05-03 10:30:00,7.51,7.55,7.51,7.55,184600.0,7.51,7.55,7.51,7.55,184600.0
2010-05-03 11:00:00,7.55,7.55,7.54,7.55,92000.0,7.55,7.55,7.54,7.55,92000.0
2010-05-03 11:30:00,7.55,7.58,7.54,7.57,248500.0,7.55,7.58,7.54,7.57,248500.0
2010-05-03 12:00:00,7.57,7.61,7.57,7.6,155000.0,7.57,7.61,7.57,7.6,155000.0
2010-05-03 12:30:00,7.61,7.63,7.59,7.61,335300.0,7.61,7.63,7.59,7.61,335300.0
2010-05-03 13:00:00,7.62,7.62,7.6,7.61,54500.0,7.62,7.62,7.6,7.61,54500.0
2010-05-03 13:30:00,7.61,7.64,7.61,7.63,148400.0,7.61,7.64,7.61,7.63,148400.0
2010-05-03 14:00:00,7.62,7.64,7.62,7.62,394200.0,7.62,7.64,7.62,7.62,394200.0
2010-05-03 14:30:00,7.63,7.64,7.6,7.63,321100.0,7.63,7.64,7.6,7.63,321100.0
2010-05-03 15:00:00,7.64,7.66,7.63,7.65,247900.0,7.64,7.66,7.63,7.65,247900.0
2010-05-03 15:30:00,7.65,7.66,7.61,7.63,512400.0,7.65,7.66,7.61,7.63,512400.0
2010-05-04 09:30:00,7.55,7.59,7.28,7.44,330100.0,7.55,7.59,7.28,7.44,330100.0
2010-05-04 10:00:00,7.44,7.5,7.41,7.47,509600.0,7.44,7.5,7.41,7.47,509600.0
2010-05-04 10:30:00,7.47,7.49,7.28,7.35,533800.0,7.47,7.49,7.28,7.35,533800.0
2010-05-04 11:00:00,7.35,7.35,7.2,7.22,478000.0,7.35,7.35,7.2,7.22,478000.0
2010-05-04 11:30:00,7.22,7.33,7.21,7.27,198600.0,7.22,7.33,7.21,7.27,198600.0
2010-05-04 12:00:00,7.27,7.27,7.18,7.19,141100.0,7.27,7.27,7.18,7.19,141100.0
2010-05-04 12:30:00,7.19,7.27,7.18,7.25,153500.0,7.19,7.27,7.18,7.25,153500.0
2010-05-04 13:00:00,7.25,7.26,7.23,7.23,40000.0,7.25,7.26,7.23,7.23,40000.0
2010-05-04 13:30:00,7.24,7.29,7.23,7.28,58600.0,7.24,7.29,7.23,7.28,58600.0
2010-05-04 14:00:00,7.29,7.29,7.26,7.26,99600.0,7.29,7.29,7.26,7.26,99600.0
2010-05-04 14:30:00,7.27,7.28,7.23,7.24,233500.0,7.27,7.28,7.23,7.24,233500.0
2010-05-04 15:00:00,7.25,7.33,7.23,7.29,316800.0,7.25,7.33,7.23,7.29,316800.0
2010-05-04 15:30:00,7.29,7.33,7.25,7.3,515000.0,7.29,7.33,7.25,7.3,515000.0
2010-05-05 09:30:00,7.17,7.19,7.03,7.09,375800.0,7.17,7.19,7.03,7.09,375800.0
2010-05-05 10:00:00,7.09,7.19,7.09,7.13,257100.0,7.09,7.19,7.09,7.13,257100.0
2010-05-05 10:30:00,7.14,7.22,7.12,7.2,146500.0,7.14,7.22,7.12,7.2,146500.0
2010-05-05 11:00:00,7.21,7.24,7.17,7.2,109000.0,7.21,7.24,7.17,7.2,109000.0
2010-05-05 11:30:00,7.2,7.25,7.19,7.24,50700.0,7.2,7.25,7.19,7.24,50700.0
2010-05-05 12:00:00,7.24,7.25,7.14,7.18,110600.0,7.24,7.25,7.14,7.18,110600.0
2010-05-05 12:30:00,7.18,7.2,7.15,7.17,74200.0,7.18,7.2,7.15,7.17,74200.0
2010-05-05 13:00:00,7.17,7.2,7.15,7.15,133000.0,7.17,7.2,7.15,7.15,133000.0
2010-05-05 13:30:00,7.16,7.2,7.16,7.17,72300.0,7.16,7.2,7.16,7.17,72300.0
2010-05-05 14:00:00,7.17,7.2,7.15,7.16,98400.0,7.17,7.2,7.15,7.16,98400.0
2010-05-05 14:30:00,7.17,7.18,7.1,7.11,109700.0,7.17,7.18,7.1,7.11,109700.0
2010-05-05 15:00:00,7.12,7.12,7.09,7.09,176800.0,7.12,7.12,7.09,7.09,176800.0
2010-05-05 15:30:00,7.09,7.14,7.08,7.12,336400.0,7.09,7.14,7.08,7.12,336400.0
2010-05-06 09:30:00,7.1,7.17,7.02,7.17,272400.0,7.1,7.17,7.02,7.17,272400.0
2010-05-06 10:00:00,7.17,7.22,7.15,7.21,238400.0,7.17,7.22,7.15,7.21,238400.0
2010-05-06 10:30:00,7.2,7.21,7.08,7.1,137900.0,7.2,7.21,7.08,7.1,137900.0
2010-05-06 11:00:00,7.11,7.11,7.0,7.08,189900.0,7.11,7.11,7.0,7.08,189900.0
2010-05-06 11:30:00,7.08,7.08,7.04,7.06,86000.0,7.08,7.08,7.04,7.06,86000.0
2010-05-06 12:00:00,7.07,7.13,7.05,7.1,107900.0,7.07,7.13,7.05,7.1,107900.0
2010-05-06 12:30:00,7.11,7.13,7.05,7.06,114300.0,7.11,7.13,7.05,7.06,114300.0
2010-05-06 13:00:00,7.06,7.07,6.99,7.0,161900.0,7.06,7.07,6.99,7.0,161900.0
2010-05-06 13:30:00,7.0,7.01,6.95,6.97,193100.0,7.0,7.01,6.95,6.97,193100.0
2010-05-06 14:00:00,6.98,6.99,6.83,6.86,412500.0,6.98,6.99,6.83,6.86,412500.0
2010-05-06 14:30:00,6.87,6.92,6.5,6.85,737200.0,6.87,6.92,6.5,6.85,737200.0
2010-05-06 15:00:00,6.83,7.01,6.74,6.85,576900.0,6.83,7.01,6.74,6.85,576900.0
2010-05-06 15:30:00,6.85,6.95,6.85,6.91,563400.0,6.85,6.95,6.85,6.91,563400.0
2010-05-07 09:30:00,6.87,6.89,6.73,6.74,237600.0,6.87,6.89,6.73,6.74,237600.0
2010-05-07 10:00:00,6.74,6.76,6.53,6.63,625700.0,6.74,6.76,6.53,6.63,625700.0
2010-05-07 10:30:00,6.64,6.73,6.57,6.58,429700.0,6.64,6.73,6.57,6.58,429700.0
2010-05-07 11:00:00,6.58,6.8,6.58,6.7,374600.0,6.58,6.8,6.58,6.7,374600.0
2010-05-07 11:30:00,6.69,6.78,6.64,6.74,358400.0,6.69,6.78,6.64,6.74,358400.0
2010-05-07 12:00:00,6.73,6.81,6.7,6.72,194000.0,6.73,6.81,6.7,6.72,194000.0
2010-05-07 12:30:00,6.73,6.76,6.7,6.72,235100.0,6.73,6.76,6.7,6.72,235100.0
2010-05-07 13:00:00,6.71,6.74,6.68,6.68,186000.0,6.71,6.74,6.68,6.68,186000.0
2010-05-07 13:30:00,6.69,6.75,6.68,6.69,174800.0,6.69,6.75,6.68,6.69,174800.0
2010-05-07 14:00:00,6.7,6.71,6.61,6.62,332900.0,6.7,6.71,6.61,6.62,332900.0
2010-05-07 14:30:00,6.61,6.7,6.6,6.6,235400.0,6.61,6.7,6.6,6.6,235400.0
2010-05-07 15:00:00,6.6,6.65,6.57,6.62,342100.0,6.6,6.65,6.57,6.62,342100.0
2010-05-07 15:30:00,6.61,6.65,6.58,6.6,425800.0,6.61,6.65,6.58,6.6,425800.0
2010-05-10 09:30:00,6.9,6.9,6.66,6.86,184000.0,6.9,6.9,6.66,6.86,184000.0
2010-05-10 10:00:00,6.87,6.87,6.8,6.81,125500.0,6.87,6.87,6.8,6.81,125500.0
2010-05-10 10:30:00,6.81,6.83,6.75,6.77,118100.0,6.81,6.83,6.75,6.77,118100.0
2010-05-10 11:00:00,6.77,6.81,6.76,6.78,76700.0,6.77,6.81,6.76,6.78,76700.0
2010-05-10 11:30:00,6.79,6.8,6.78,6.79,43400.0,6.79,6.8,6.78,6.79,43400.0
2010-05-10 12:00:00,6.8,6.82,6.78,6.79,67700.0,6.8,6.82,6.78,6.79,67700.0
2010-05-10 12:30:00,6.78,6.79,6.76,6.77,125800.0,6.78,6.79,6.76,6.77,125800.0
2010-05-10 13:00:00,6.76,6.78,6.74,6.77,135700.0,6.76,6.78,6.74,6.77,135700.0
2010-05-10 13:30:00,6.78,6.78,6.75,6.76,87000.0,6.78,6.78,6.75,6.76,87000.0
2010-05-10 14:00:00,6.77,6.77,6.72,6.76,120500.0,6.77,6.77,6.72,6.76,120500.0
2010-05-10 14:30:00,6.76,6.78,6.72,6.76,198100.0,6.76,6.78,6.72,6.76,198100.0
2010-05-10 15:00:00,6.76,6.82,6.76,6.82,137100.0,6.76,6.82,6.76,6.82,137100.0
2010-05-10 15:30:00,6.82,6.83,6.8,6.81,512500.0,6.82,6.83,6.8,6.81,512500.0
2010-05-11 09:30:00,6.71,6.81,6.67,6.77,179700.0,6.71,6.81,6.67,6.77,179700.0
2010-05-11 10:00:00,6.77,6.77,6.7,6.71,155100.0,6.77,6.77,6.7,6.71,155100.0
2010-05-11 10:30:00,6.71,6.75,6.7,6.7,203800.0,6.71,6.75,6.7,6.7,203800.0
2010-05-11 11:00:00,6.7,6.76,6.7,6.76,131000.0,6.7,6.76,6.7,6.76,131000.0
2010-05-11 11:30:00,6.76,6.76,6.73,6.74,147200.0,6.76,6.76,6.73,6.74,147200.0
2010-05-11 12:00:00,6.75,6.79,6.73,6.73,207400.0,6.75,6.79,6.73,6.73,207400.0
2010-05-11 12:30:00,6.74,6.77,6.73,6.76,88200.0,6.74,6.77,6.73,6.76,88200.0
2010-05-11 13:00:00,6.77,6.77,6.74,6.75,121100.0,6.77,6.77,6.74,6.75,121100.0
2010-05-11 13:30:00,6.75,6.83,6.74,6.81,138500.0,6.75,6.83,6.74,6.81,138500.0
2010-05-11 14:00:00,6.82,6.86,6.8,6.84,370100.0,6.82,6.86,6.8,6.84,370100.0
2010-05-11 14:30:00,6.84,6.84,6.79,6.79,231100.0,6.84,6.84,6.79,6.79,231100.0
2010-05-11 15:00:00,6.79,6.8,6.72,6.75,419800.0,6.79,6.8,6.72,6.75,419800.0
2010-05-11 15:30:00,6.75,6.78,6.73,6.74,387700.0,6.75,6.78,6.73,6.74,387700.0
2010-05-12 09:30:00,6.74,6.88,6.71,6.76,136200.0,6.74,6.88,6.71,6.76,136200.0
2010-05-12 10:00:00,6.76,6.78,6.74,6.75,167400.0,6.76,6.78,6.74,6.75,167400.0
2010-05-12 10:30:00,6.76,6.77,6.73,6.75,209000.0,6.76,6.77,6.73,6.75,209000.0
2010-05-12 11:00:00,6.75,6.78,6.72,6.72,158600.0,6.75,6.78,6.72,6.72,158600.0
2010-05-12 11:30:00,6.73,6.78,6.71,6.78,204600.0,6.73,6.78,6.71,6.78,204600.0
2010-05-12 12:00:00,6.78,6.8,6.77,6.78,107100.0,6.78,6.8,6.77,6.78,107100.0
2010-05-12 12:30:00,6.79,6.79,6.76,6.76,99400.0,6.79,6.79,6.76,6.76,99400.0
2010-05-12 13:00:00,6.77,6.77,6.76,6.76,158700.0,6.77,6.77,6.76,6.76,158700.0
2010-05-12 13:30:00,6.75,6.79,6.75,6.77,136500.0,6.75,6.79,6.75,6.77,136500.0
2010-05-12 14:00:00,6.77,6.79,6.76,6.79,142700.0,6.77,6.79,6.76,6.79,142700.0
2010-05-12 14:30:00,6.79,6.83,6.78,6.82,95100.0,6.79,6.83,6.78,6.82,95100.0
2010-05-12 15:00:00,6.82,6.85,6.82,6.84,234300.0,6.82,6.85,6.82,6.84,234300.0
2010-05-12 15:30:00,6.85,6.87,6.84,6.87,379400.0,6.85,6.87,6.84,6.87,379400.0
2010-05-13 09:30:00,6.88,7.05,6.82,7.02,314600.0,6.88,7.05,6.82,7.02,314600.0
2010-05-13 10:00:00,7.03,7.03,6.95,6.95,199700.0,7.03,7.03,6.95,6.95,199700.0
2010-05-13 10:30:00,6.95,6.95,6.92,6.92,260300.0,6.95,6.95,6.92,6.92,260300.0
2010-05-13 11:00:00,6.93,6.93,6.87,6.91,397000.0,6.93,6.93,6.87,6.91,397000.0
2010-05-13 11:30:00,6.9,6.9,6.83,6.84,139800.0,6.9,6.9,6.83,6.84,139800.0
2010-05-13 12:00:00,6.84,6.88,6.83,6.85,228400.0,6.84,6.88,6.83,6.85,228400.0
2010-05-13 12:30:00,6.86,6.88,6.85,6.87,72500.0,6.86,6.88,6.85,6.87,72500.0
2010-05-13 13:00:00,6.87,6.9,6.86,6.87,164200.0,6.87,6.9,6.86,6.87,164200.0
2010-05-13 13:30:00,6.87,6.92,6.87,6.88,284100.0,6.87,6.92,6.87,6.88,284100.0
2010-05-13 14:00:00,6.89,6.89,6.83,6.83,264000.0,6.89,6.89,6.83,6.83,264000.0
2010-05-13 14:30:00,6.83,6.89,6.82,6.89,310600.0,6.83,6.89,6.82,6.89,310600.0
2010-05-13 15:00:00,6.89,6.92,6.87,6.89,411500.0,6.89,6.92,6.87,6.89,411500.0
2010-05-13 15:30:00,6.89,6.91,6.85,6.87,453200.0,6.89,6.91,6.85,6.87,453200.0
2010-05-14 09:30:00,6.82,6.98,6.73,6.77,212900.0,6.82,6.98,6.73,6.77,212900.0
2010-05-14 10:00:00,6.78,6.87,6.73,6.86,305800.0,6.78,6.87,6.73,6.86,305800.0
2010-05-14 10:30:00,6.86,6.88,6.83,6.85,172800.0,6.86,6.88,6.83,6.85,172800.0
2010-05-14 11:00:00,6.86,6.86,6.84,6.85,282900.0,6.86,6.86,6.84,6.85,282900.0
2010-05-14 11:30:00,6.86,6.86,6.72,6.74,781800.0,6.86,6.86,6.72,6.74,781800.0
2010-05-14 12:00:00,6.73,6.77,6.73,6.76,263300.0,6.73,6.77,6.73,6.76,263300.0
2010-05-14 12:30:00,6.76,6.83,6.76,6.83,180200.0,6.76,6.83,6.76,6.83,180200.0
2010-05-14 13:00:00,6.83,6.86,6.82,6.84,166900.0,6.83,6.86,6.82,6.84,166900.0
2010-05-14 13:30:00,6.84,6.87,6.83,6.83,138300.0,6.84,6.87,6.83,6.83,138300.0
2010-05-14 14:00:00,6.83,6.83,6.78,6.79,75700.0,6.83,6.83,6.78,6.79,75700.0
2010-05-14 14:30:00,6.8,6.8,6.77,6.78,144700.0,6.8,6.8,6.77,6.78,144700.0
2010-05-14 15:00:00,6.78,6.78,6.7,6.72,320300.0,6.78,6.78,6.7,6.72,320300.0
2010-05-14 15:30:00,6.73,6.8,6.71,6.76,402000.0,6.73,6.8,6.71,6.76,402000.0
2010-05-17 09:30:00,6.77,6.89,6.77,6.82,103900.0,6.77,6.89,6.77,6.82,103900.0
2010-05-17 10:00:00,6.83,6.91,6.82,6.89,219600.0,6.83,6.91,6.82,6.89,219600.0
2010-05-17 10:30:00,6.89,6.89,6.77,6.77,255700.0,6.89,6.89,6.77,6.77,255700.0
2010-05-17 11:00:00,6.77,6.78,6.73,6.76,188900.0,6.77,6.78,6.73,6.76,188900.0
2010-05-17 11:30:00,6.76,6.76,6.72,6.76,243000.0,6.76,6.76,6.72,6.76,243000.0
2010-05-17 12:00:00,6.76,6.76,6.61,6.68,229100.0,6.76,6.76,6.61,6.68,229100.0
2010-05-17 12:30:00,6.68,6.73,6.67,6.7,112400.0,6.68,6.73,6.67,6.7,112400.0
2010-05-17 13:00:00,6.71,6.79,6.69,6.78,152000.0,6.71,6.79,6.69,6.78,152000.0
2010-05-17 13:30:00,6.78,6.81,6.72,6.77,111600.0,6.78,6.81,6.72,6.77,111600.0
2010-05-17 14:00:00,6.77,6.78,6.75,6.78,128500.0,6.77,6.78,6.75,6.78,128500.0
2010-05-17 14:30:00,6.78,6.82,6.77,6.8,158400.0,6.78,6.82,6.77,6.8,158400.0
2010-05-17 15:00:00,6.81,6.85,6.79,6.82,269600.0,6.81,6.85,6.79,6.82,269600.0
2010-05-17 15:30:00,6.82,6.88,6.82,6.88,306700.0,6.82,6.88,6.82,6.88,306700.0
2010-05-18 09:30:00,6.92,6.98,6.92,6.93,214100.0,6.92,6.98,6.92,6.93,214100.0
2010-05-18 10:00:00,6.93,6.95,6.88,6.88,142300.0,6.93,6.95,6.88,6.88,142300.0
2010-05-18 10:30:00,6.89,6.89,6.81,6.86,229200.0,6.89,6.89,6.81,6.86,229200.0
2010-05-18 11:00:00,6.86,6.94,6.86,6.93,211900.0,6.86,6.94,6.86,6.93,211900.0
2010-05-18 11:30:00,6.92,6.94,6.84,6.87,84500.0,6.92,6.94,6.84,6.87,84500.0
2010-05-18 12:00:00,6.86,6.87,6.82,6.84,98300.0,6.86,6.87,6.82,6.84,98300.0
2010-05-18 12:30:00,6.84,6.88,6.82,6.84,206300.0,6.84,6.88,6.82,6.84,206300.0
2010-05-18 13:00:00,6.83,6.85,6.77,6.8,124800.0,6.83,6.85,6.77,6.8,124800.0
2010-05-18 13:30:00,6.8,6.81,6.73,6.73,191500.0,6.8,6.81,6.73,6.73,191500.0
2010-05-18 14:00:00,6.74,6.77,6.72,6.73,172100.0,6.74,6.77,6.72,6.73,172100.0
2010-05-18 14:30:00,6.72,6.75,6.67,6.68,370800.0,6.72,6.75,6.67,6.68,370800.0
2010-05-18 15:00:00,6.69,6.75,6.66,6.69,225200.0,6.69,6.75,6.66,6.69,225200.0
2010-05-18 15:30:00,6.68,6.73,6.68,6.7,375000.0,6.68,6.73,6.68,6.7,375000.0
2010-05-19 09:30:00,6.65,6.7,6.59,6.66,119400.0,6.65,6.7,6.59,6.66,119400.0
2010-05-19 10:00:00,6.67,6.67,6.53,6.58,258200.0,6.67,6.67,6.53,6.58,258200.0
2010-05-19 10:30:00,6.58,6.63,6.54,6.63,360700.0,6.58,6.63,6.54,6.63,360700.0
2010-05-19 11:00:00,6.63,6.64,6.6,6.6,152200.0,6.63,6.64,6.6,6.6,152200.0
2010-05-19 11:30:00,6.6,6.61,6.53,6.57,191900.0,6.6,6.61,6.53,6.57,191900.0
2010-05-19 12:00:00,6.58,6.62,6.56,6.61,208300.0,6.58,6.62,6.56,6.61,208300.0
2010-05-19 12:30:00,6.62,6.65,6.6,6.65,138100.0,6.62,6.65,6.6,6.65,138100.0
2010-05-19 13:00:00,6.65,6.68,6.62,6.64,296900.0,6.65,6.68,6.62,6.64,296900.0
2010-05-19 13:30:00,6.65,6.71,6.64,6.67,252700.0,6.65,6.71,6.64,6.67,252700.0
2010-05-19 14:00:00,6.66,6.71,6.66,6.69,209000.0,6.66,6.71,6.66,6.69,209000.0
2010-05-19 14:30:00,6.7,6.72,6.66,6.66,162700.0,6.7,6.72,6.66,6.66,162700.0
2010-05-19 15:00:00,6.67,6.68,6.58,6.66,436300.0,6.67,6.68,6.58,6.66,436300.0
2010-05-19 15:30:00,6.65,6.73,6.63,6.7,637700.0,6.65,6.73,6.63,6.7,637700.0
2010-05-20 09:30:00,6.56,6.6,6.5,6.51,271500.0,6.56,6.6,6.5,6.51,271500.0
2010-05-20 10:00:00,6.51,6.55,6.42,6.51,632400.0,6.51,6.55,6.42,6.51,632400.0
2010-05-20 10:30:00,6.5,6.53,6.46,6.46,406900.0,6.5,6.53,6.46,6.46,406900.0
2010-05-20 11:00:00,6.45,6.5,6.43,6.49,250100.0,6.45,6.5,6.43,6.49,250100.0
2010-05-20 11:30:00,6.5,6.5,6.42,6.45,215400.0,6.5,6.5,6.42,6.45,215400.0
2010-05-20 12:00:00,6.44,6.46,6.37,6.37,323600.0,6.44,6.46,6.37,6.37,323600.0
2010-05-20 12:30:00,6.37,6.4,6.32,6.34,340500.0,6.37,6.4,6.32,6.34,340500.0
2010-05-20 13:00:00,6.34,6.41,6.33,6.39,387900.0,6.34,6.41,6.33,6.39,387900.0
2010-05-20 13:30:00,6.39,6.49,6.38,6.45,791700.0,6.39,6.49,6.38,6.45,791700.0
2010-05-20 14:00:00,6.45,6.45,6.38,6.43,317200.0,6.45,6.45,6.38,6.43,317200.0
2010-05-20 14:30:00,6.43,6.54,6.42,6.46,513600.0,6.43,6.54,6.42,6.46,513600.0
2010-05-20 15:00:00,6.47,6.51,6.44,6.48,456500.0,6.47,6.51,6.44,6.48,456500.0
2010-05-20 15:30:00,6.48,6.52,6.38,6.38,696800.0,6.48,6.52,6.38,6.38,696800.0
2010-05-21 09:30:00,6.32,6.39,6.15,6.37,333900.0,6.32,6.39,6.15,6.37,333900.0
2010-05-21 10:00:00,6.38,6.44,6.34,6.34,489300.0,6.38,6.44,6.34,6.34,489300.0
2010-05-21 10:30:00,6.34,6.38,6.31,6.35,296100.0,6.34,6.38,6.31,6.35,296100.0
2010-05-21 11:00:00,6.35,6.41,6.34,6.37,659800.0,6.35,6.41,6.34,6.37,659800.0
2010-05-21 11:30:00,6.37,6.55,6.34,6.48,369600.0,6.37,6.55,6.34,6.48,369600.0
2010-05-21 12:00:00,6.47,6.49,6.44,6.46,126900.0,6.47,6.49,6.44,6.46,126900.0
2010-05-21 12:30:00,6.47,6.49,6.43,6.45,162300.0,6.47,6.49,6.43,6.45,162300.0
2010-05-21 13:00:00,6.46,6.46,6.4,6.41,148900.0,6.46,6.46,6.4,6.41,148900.0
2010-05-21 13:30:00,6.42,6.45,6.41,6.44,72900.0,6.42,6.45,6.41,6.44,72900.0
2010-05-21 14:00:00,6.44,6.45,6.39,6.4,117300.0,6.44,6.45,6.39,6.4,117300.0
2010-05-21 14:30:00,6.41,6.41,6.35,6.41,265300.0,6.41,6.41,6.35,6.41,265300.0
2010-05-21 15:00:00,6.41,6.45,6.36,6.42,353500.0,6.41,6.45,6.36,6.42,353500.0
2010-05-21 15:30:00,6.42,6.46,6.38,6.44,340600.0,6.42,6.46,6.38,6.44,340600.0
2010-05-24 09:30:00,6.46,6.49,6.39,6.43,127000.0,6.46,6.49,6.39,6.43,127000.0
2010-05-24 10:00:00,6.44,6.48,6.39,6.43,171500.0,6.44,6.48,6.39,6.43,171500.0
2010-05-24 10:30:00,6.42,6.5,6.42,6.45,87900.0,6.42,6.5,6.42,6.45,87900.0
2010-05-24 11:00:00,6.45,6.48,6.43,6.47,169200.0,6.45,6.48,6.43,6.47,169200.0
2010-05-24 11:30:00,6.47,6.48,6.45,6.46,138800.0,6.47,6.48,6.45,6.46,138800.0
2010-05-24 12:00:00,6.46,6.47,6.4,6.41,154200.0,6.46,6.47,6.4,6.41,154200.0
2010-05-24 12:30:00,6.41,6.44,6.4,6.42,128300.0,6.41,6.44,6.4,6.42,128300.0
2010-05-24 13:00:00,6.41,6.42,6.37,6.41,191000.0,6.41,6.42,6.37,6.41,191000.0
2010-05-24 13:30:00,6.42,6.43,6.4,6.41,67700.0,6.42,6.43,6.4,6.41,67700.0
2010-05-24 14:00:00,6.4,6.45,6.4,6.43,98800.0,6.4,6.45,6.4,6.43,98800.0
2010-05-24 14:30:00,6.43,6.44,6.38,6.4,126100.0,6.43,6.44,6.38,6.4,126100.0
2010-05-24 15:00:00,6.41,6.41,6.35,6.39,173800.0,6.41,6.41,6.35,6.39,173800.0
2010-05-24 15:30:00,6.39,6.44,6.36,6.37,468800.0,6.39,6.44,6.36,6.37,468800.0
2010-05-25 09:30:00,6.27,6.36,6.1,6.16,274600.0,6.27,6.36,6.1,6.16,274600.0
2010-05-25 10:00:00,6.17,6.25,6.15,6.21,379800.0,6.17,6.25,6.15,6.21,379800.0
2010-05-25 10:30:00,6.2,6.24,6.2,6.21,233500.0,6.2,6.24,6.2,6.21,233500.0
2010-05-25 11:00:00,6.2,6.23,6.19,6.2,171100.0,6.2,6.23,6.19,6.2,171100.0
2010-05-25 11:30:00,6.2,6.21,6.16,6.2,341300.0,6.2,6.21,6.16,6.2,341300.0
2010-05-25 12:00:00,6.2,6.24,6.18,6.19,259700.0,6.2,6.24,6.18,6.19,259700.0
2010-05-25 12:30:00,6.18,6.19,6.14,6.16,136800.0,6.18,6.19,6.14,6.16,136800.0
2010-05-25 13:00:00,6.15,6.2,6.13,6.19,184100.0,6.15,6.2,6.13,6.19,184100.0
2010-05-25 13:30:00,6.2,6.24,6.16,6.2,425900.0,6.2,6.24,6.16,6.2,425900.0
2010-05-25 14:00:00,6.2,6.25,6.19,6.23,232400.0,6.2,6.25,6.19,6.23,232400.0
2010-05-25 14:30:00,6.23,6.31,6.23,6.3,348900.0,6.23,6.31,6.23,6.3,348900.0
2010-05-25 15:00:00,6.3,6.36,6.28,6.34,320800.0,6.3,6.36,6.28,6.34,320800.0
2010-05-25 15:30:00,6.34,6.43,6.34,6.39,1052300.0,6.34,6.43,6.34,6.39,1052300.0
2010-05-26 09:30:00,6.39,6.61,6.32,6.6,308800.0,6.39,6.61,6.32,6.6,308800.0
2010-05-26 10:00:00,6.61,6.68,6.59,6.68,386900.0,6.61,6.68,6.59,6.68,386900.0
2010-05-26 10:30:00,6.67,6.72,6.62,6.62,500900.0,6.67,6.72,6.62,6.62,500900.0
2010-05-26 11:00:00,6.63,6.65,6.59,6.59,333700.0,6.63,6.65,6.59,6.59,333700.0
2010-05-26 11:30:00,6.59,6.62,6.51,6.57,256300.0,6.59,6.62,6.51,6.57,256300.0
2010-05-26 12:00:00,6.57,6.64,6.57,6.61,430500.0,6.57,6.64,6.57,6.61,430500.0
2010-05-26 12:30:00,6.61,6.65,6.58,6.61,381600.0,6.61,6.65,6.58,6.61,381600.0
2010-05-26 13:00:00,6.61,6.64,6.6,6.63,217400.0,6.61,6.64,6.6,6.63,217400.0
2010-05-26 13:30:00,6.62,6.72,6.62,6.69,398600.0,6.62,6.72,6.62,6.69,398600.0
2010-05-26 14:00:00,6.69,6.79,6.69,6.77,529600.0,6.69,6.79,6.69,6.77,529600.0
2010-05-26 14:30:00,6.77,6.78,6.64,6.71,426000.0,6.77,6.78,6.64,6.71,426000.0
2010-05-26 15:00:00,6.7,6.76,6.6,6.64,618600.0,6.7,6.76,6.6,6.64,618600.0
2010-05-26 15:30:00,6.63,6.66,6.59,6.64,1093300.0,6.63,6.66,6.59,6.64,1093300.0
2010-05-27 09:30:00,6.74,6.82,6.67,6.7,121700.0,6.74,6.82,6.67,6.7,121700.0
2010-05-27 10:00:00,6.7,6.72,6.68,6.7,117700.0,6.7,6.72,6.68,6.7,117700.0
2010-05-27 10:30:00,6.71,6.73,6.62,6.63,259400.0,6.71,6.73,6.62,6.63,259400.0
2010-05-27 11:00:00,6.63,6.72,6.63,6.72,378200.0,6.63,6.72,6.63,6.72,378200.0
2010-05-27 11:30:00,6.72,6.77,6.69,6.74,187500.0,6.72,6.77,6.69,6.74,187500.0
2010-05-27 12:00:00,6.75,6.76,6.73,6.76,86400.0,6.75,6.76,6.73,6.76,86400.0
2010-05-27 12:30:00,6.76,6.76,6.73,6.74,117400.0,6.76,6.76,6.73,6.74,117400.0
2010-05-27 13:00:00,6.74,6.75,6.7,6.71,124000.0,6.74,6.75,6.7,6.71,124000.0
2010-05-27 13:30:00,6.71,6.71,6.66,6.66,132500.0,6.71,6.71,6.66,6.66,132500.0
2010-05-27 14:00:00,6.66,6.72,6.66,6.71,170900.0,6.66,6.72,6.66,6.71,170900.0
2010-05-27 14:30:00,6.71,6.74,6.71,6.74,78500.0,6.71,6.74,6.71,6.74,78500.0
2010-05-27 15:00:00,6.73,6.8,6.73,6.8,253200.0,6.73,6.8,6.73,6.8,253200.0
2010-05-27 15:30:00,6.79,6.84,6.78,6.84,553600.0,6.79,6.84,6.78,6.84,553600.0
2010-05-28 09:30:00,6.82,6.82,6.69,6.75,205300.0,6.82,6.82,6.69,6.75,205300.0
2010-05-28 10:00:00,6.75,6.81,6.75,6.78,167400.0,6.75,6.81,6.75,6.78,167400.0
2010-05-28 10:30:00,6.77,6.8,6.71,6.74,170800.0,6.77,6.8,6.71,6.74,170800.0
2010-05-28 11:00:00,6.74,6.76,6.68,6.69,118200.0,6.74,6.76,6.68,6.69,118200.0
2010-05-28 11:30:00,6.68,6.71,6.68,6.71,74000.0,6.68,6.71,6.68,6.71,74000.0
2010-05-28 12:00:00,6.7,6.78,6.7,6.78,71600.0,6.7,6.78,6.7,6.78,71600.0
2010-05-28 12:30:00,6.77,6.78,6.69,6.74,226600.0,6.77,6.78,6.69,6.74,226600.0
2010-05-28 13:00:00,6.74,6.79,6.73,6.78,112200.0,6.74,6.79,6.73,6.78,112200.0
2010-05-28 13:30:00,6.78,6.8,6.72,6.72,163800.0,6.78,6.8,6.72,6.72,163800.0
2010-05-28 14:00:00,6.72,6.75,6.71,6.73,127800.0,6.72,6.75,6.71,6.73,127800.0
2010-05-28 14:30:00,6.73,6.76,6.71,6.74,202600.0,6.73,6.76,6.71,6.74,202600.0
2010-05-28 15:00:00,6.74,6.79,6.73,6.76,224400.0,6.74,6.79,6.73,6.76,224400.0
2010-05-28 15:30:00,6.77,6.78,6.7,6.71,479600.0,6.77,6.78,6.7,6.71,479600.0
2010-06-01 09:30:00,6.72,6.72,6.56,6.65,152300.0,6.72,6.72,6.56,6.65,152300.0
2010-06-01 10:00:00,6.65,6.74,6.64,6.71,127200.0,6.65,6.74,6.64,6.71,127200.0
2010-06-01 10:30:00,6.72,6.77,6.72,6.73,121000.0,6.72,6.77,6.72,6.73,121000.0
2010-06-01 11:00:00,6.73,6.74,6.69,6.72,104600.0,6.73,6.74,6.69,6.72,104600.0
2010-06-01 11:30:00,6.72,6.72,6.59,6.61,220000.0,6.72,6.72,6.59,6.61,220000.0
2010-06-01 12:00:00,6.6,6.62,6.59,6.62,91300.0,6.6,6.62,6.59,6.62,91300.0
2010-06-01 12:30:00,6.62,6.63,6.57,6.58,170500.0,6.62,6.63,6.57,6.58,170500.0
2010-06-01 13:00:00,6.57,6.61,6.57,6.6,202700.0,6.57,6.61,6.57,6.6,202700.0
2010-06-01 13:30:00,6.6,6.61,6.59,6.6,139000.0,6.6,6.61,6.59,6.6,139000.0
2010-06-01 14:00:00,6.6,6.65,6.6,6.61,157200.0,6.6,6.65,6.6,6.61,157200.0
2010-06-01 14:30:00,6.61,6.66,6.6,6.64,180800.0,6.61,6.66,6.6,6.64,180800.0
2010-06-01 15:00:00,6.64,6.66,6.55,6.56,198100.0,6.64,6.66,6.55,6.56,198100.0
2010-06-01 15:30:00,6.56,6.59,6.49,6.49,625100.0,6.56,6.59,6.49,6.49,625100.0
2010-06-02 09:30:00,6.51,6.6,6.5,6.56,167400.0,6.51,6.6,6.5,6.56,167400.0
2010-06-02 10:00:00,6.56,6.59,6.52,6.59,317500.0,6.56,6.59,6.52,6.59,317500.0
2010-06-02 10:30:00,6.58,6.62,6.57,6.61,119300.0,6.58,6.62,6.57,6.61,119300.0
2010-06-02 11:00:00,6.61,6.62,6.56,6.59,320000.0,6.61,6.62,6.56,6.59,320000.0
2010-06-02 11:30:00,6.58,6.67,6.58,6.67,145200.0,6.58,6.67,6.58,6.67,145200.0
2010-06-02 12:00:00,6.67,6.67,6.66,6.66,77500.0,6.67,6.67,6.66,6.66,77500.0
2010-06-02 12:30:00,6.67,6.67,6.64,6.64,119200.0,6.67,6.67,6.64,6.64,119200.0
2010-06-02 13:00:00,6.65,6.65,6.64,6.65,38200.0,6.65,6.65,6.64,6.65,38200.0
2010-06-02 13:30:00,6.65,6.66,6.63,6.63,92900.0,6.65,6.66,6.63,6.63,92900.0
2010-06-02 14:00:00,6.63,6.66,6.58,6.59,295700.0,6.63,6.66,6.58,6.59,295700.0
2010-06-02 14:30:00,6.6,6.66,6.59,6.64,208900.0,6.6,6.66,6.59,6.64,208900.0
2010-06-02 15:00:00,6.65,6.65,6.59,6.64,421400.0,6.65,6.65,6.59,6.64,421400.0
2010-06-02 15:30:00,6.64,6.66,6.62,6.64,772100.0,6.64,6.66,6.62,6.64,772100.0
2010-06-03 09:30:00,6.71,6.82,6.66,6.81,293200.0,6.71,6.82,6.66,6.81,293200.0
2010-06-03 10:00:00,6.81,6.81,6.72,6.77,211800.0,6.81,6.81,6.72,6.77,211800.0
2010-06-03 10:30:00,6.77,6.78,6.74,6.77,217900.0,6.77,6.78,6.74,6.77,217900.0
2010-06-03 11:00:00,6.76,6.77,6.75,6.76,94600.0,6.76,6.77,6.75,6.76,94600.0
2010-06-03 11:30:00,6.76,6.78,6.74,6.74,342300.0,6.76,6.78,6.74,6.74,342300.0
2010-06-03 12:00:00,6.75,6.75,6.64,6.65,324800.0,6.75,6.75,6.64,6.65,324800.0
2010-06-03 12:30:00,6.66,6.71,6.65,6.68,232000.0,6.66,6.71,6.65,6.68,232000.0
2010-06-03 13:00:00,6.68,6.7,6.67,6.67,100300.0,6.68,6.7,6.67,6.67,100300.0
2010-06-03 13:30:00,6.67,6.71,6.66,6.67,219800.0,6.67,6.71,6.66,6.67,219800.0
2010-06-03 14:00:00,6.68,6.72,6.65,6.69,403300.0,6.68,6.72,6.65,6.69,403300.0
2010-06-03 14:30:00,6.69,6.72,6.66,6.69,363100.0,6.69,6.72,6.66,6.69,363100.0
2010-06-03 15:00:00,6.69,6.7,6.64,6.67,445700.0,6.69,6.7,6.64,6.67,445700.0
2010-06-03 15:30:00,6.66,6.69,6.6,6.61,1365100.0,6.66,6.69,6.6,6.61,1365100.0
2010-06-04 09:30:00,6.45,6.62,6.33,6.61,215800.0,6.45,6.62,6.33,6.61,215800.0
2010-06-04 10:00:00,6.6,6.62,6.56,6.61,174900.0,6.6,6.62,6.56,6.61,174900.0
2010-06-04 10:30:00,6.61,6.61,6.57,6.57,78300.0,6.61,6.61,6.57,6.57,78300.0
2010-06-04 11:00:00,6.57,6.6,6.56,6.57,88900.0,6.57,6.6,6.56,6.57,88900.0
2010-06-04 11:30:00,6.57,6.6,6.56,6.6,109400.0,6.57,6.6,6.56,6.6,109400.0
2010-06-04 12:00:00,6.6,6.6,6.55,6.57,113400.0,6.6,6.6,6.55,6.57,113400.0
2010-06-04 12:30:00,6.57,6.58,6.56,6.58,58900.0,6.57,6.58,6.56,6.58,58900.0
2010-06-04 13:00:00,6.58,6.58,6.55,6.57,90200.0,6.58,6.58,6.55,6.57,90200.0
2010-06-04 13:30:00,6.57,6.57,6.55,6.56,93100.0,6.57,6.57,6.55,6.56,93100.0
2010-06-04 14:00:00,6.56,6.56,6.55,6.55,92600.0,6.56,6.56,6.55,6.55,92600.0
2010-06-04 14:30:00,6.55,6.56,6.48,6.5,217800.0,6.55,6.56,6.48,6.5,217800.0
2010-06-04 15:00:00,6.49,6.53,6.48,6.49,445400.0,6.49,6.53,6.48,6.49,445400.0
2010-06-04 15:30:00,6.49,6.52,6.44,6.47,523900.0,6.49,6.52,6.44,6.47,523900.0
2010-06-07 09:30:00,6.5,6.54,6.39,6.5,88600.0,6.5,6.54,6.39,6.5,88600.0
2010-06-07 10:00:00,6.5,6.54,6.47,6.47,180300.0,6.5,6.54,6.47,6.47,180300.0
2010-06-07 10:30:00,6.47,6.47,6.29,6.31,279700.0,6.47,6.47,6.29,6.31,279700.0
2010-06-07 11:00:00,6.32,6.36,6.31,6.34,186300.0,6.32,6.36,6.31,6.34,186300.0
2010-06-07 11:30:00,6.33,6.37,6.33,6.37,109300.0,6.33,6.37,6.33,6.37,109300.0
2010-06-07 12:00:00,6.36,6.41,6.35,6.36,135500.0,6.36,6.41,6.35,6.36,135500.0
2010-06-07 12:30:00,6.36,6.37,6.35,6.35,39300.0,6.36,6.37,6.35,6.35,39300.0
2010-06-07 13:00:00,6.35,6.35,6.3,6.34,98200.0,6.35,6.35,6.3,6.34,98200.0
2010-06-07 13:30:00,6.35,6.35,6.3,6.3,92500.0,6.35,6.35,6.3,6.3,92500.0
2010-06-07 14:00:00,6.3,6.32,6.28,6.31,130300.0,6.3,6.32,6.28,6.31,130300.0
2010-06-07 14:30:00,6.3,6.31,6.26,6.26,119200.0,6.3,6.31,6.26,6.26,119200.0
2010-06-07 15:00:00,6.27,6.31,6.22,6.22,218600.0,6.27,6.31,6.22,6.22,218600.0
2010-06-07 15:30:00,6.21,6.25,6.19,6.24,399500.0,6.21,6.25,6.19,6.24,399500.0
2010-06-08 09:30:00,6.24,6.26,6.09,6.12,152200.0,6.24,6.26,6.09,6.12,152200.0
2010-06-08 10:00:00,6.11,6.15,6.02,6.07,242100.0,6.11,6.15,6.02,6.07,242100.0
2010-06-08 10:30:00,6.08,6.09,5.97,6.09,400300.0,6.08,6.09,5.97,6.09,400300.0
2010-06-08 11:00:00,6.08,6.16,6.05,6.12,319800.0,6.08,6.16,6.05,6.12,319800.0
2010-06-08 11:30:00,6.12,6.14,6.05,6.06,237300.0,6.12,6.14,6.05,6.06,237300.0
2010-06-08 12:00:00,6.06,6.09,6.05,6.06,89700.0,6.06,6.09,6.05,6.06,89700.0
2010-06-08 12:30:00,6.06,6.1,6.05,6.09,108700.0,6.06,6.1,6.05,6.09,108700.0
2010-06-08 13:00:00,6.09,6.11,6.08,6.08,86800.0,6.09,6.11,6.08,6.08,86800.0
2010-06-08 13:30:00,6.08,6.09,6.02,6.06,66000.0,6.08,6.09,6.02,6.06,66000.0
2010-06-08 14:00:00,6.06,6.08,6.01,6.07,102600.0,6.06,6.08,6.01,6.07,102600.0
2010-06-08 14:30:00,6.08,6.11,6.06,6.08,155500.0,6.08,6.11,6.06,6.08,155500.0
2010-06-08 15:00:00,6.09,6.1,6.04,6.09,242300.0,6.09,6.1,6.04,6.09,242300.0
2010-06-08 15:30:00,6.09,6.14,6.09,6.13,262700.0,6.09,6.14,6.09,6.13,262700.0
2010-06-09 09:30:00,6.15,6.22,6.02,6.12,177200.0,6.15,6.22,6.02,6.12,177200.0
2010-06-09 10:00:00,6.13,6.15,6.05,6.08,620200.0,6.13,6.15,6.05,6.08,620200.0
2010-06-09 10:30:00,6.07,6.15,6.01,6.09,334000.0,6.07,6.15,6.01,6.09,334000.0
2010-06-09 11:00:00,6.1,6.22,6.09,6.22,182000.0,6.1,6.22,6.09,6.22,182000.0
2010-06-09 11:30:00,6.21,6.24,6.2,6.23,110300.0,6.21,6.24,6.2,6.23,110300.0
2010-06-09 12:00:00,6.23,6.27,6.22,6.26,114100.0,6.23,6.27,6.22,6.26,114100.0
2010-06-09 12:30:00,6.26,6.28,6.24,6.27,65900.0,6.26,6.28,6.24,6.27,65900.0
2010-06-09 13:00:00,6.26,6.27,6.25,6.27,94000.0,6.26,6.27,6.25,6.27,94000.0
2010-06-09 13:30:00,6.26,6.27,6.25,6.26,76500.0,6.26,6.27,6.25,6.26,76500.0
2010-06-09 14:00:00,6.26,6.27,6.23,6.27,202200.0,6.26,6.27,6.23,6.27,202200.0
2010-06-09 14:30:00,6.26,6.27,6.21,6.22,174600.0,6.26,6.27,6.21,6.22,174600.0
2010-06-09 15:00:00,6.21,6.23,6.15,6.21,314000.0,6.21,6.23,6.15,6.21,314000.0
2010-06-09 15:30:00,6.21,6.22,6.15,6.17,873100.0,6.21,6.22,6.15,6.17,873100.0
2010-06-10 09:30:00,5.96,6.09,5.96,6.08,3916400.0,5.96,6.09,5.96,6.08,3916400.0
2010-06-10 10:00:00,6.09,6.13,6.03,6.08,3765700.0,6.09,6.13,6.03,6.08,3765700.0
2010-06-10 10:30:00,6.08,6.11,6.08,6.1,2762100.0,6.08,6.11,6.08,6.1,2762100.0
2010-06-10 11:00:00,6.11,6.17,6.1,6.12,1147000.0,6.11,6.17,6.1,6.12,1147000.0
2010-06-10 11:30:00,6.13,6.16,6.11,6.16,2662800.0,6.13,6.16,6.11,6.16,2662800.0
2010-06-10 12:00:00,6.16,6.18,6.1,6.15,727600.0,6.16,6.18,6.1,6.15,727600.0
2010-06-10 12:30:00,6.15,6.16,6.11,6.14,354900.0,6.15,6.16,6.11,6.14,354900.0
2010-06-10 13:00:00,6.14,6.15,6.11,6.12,459000.0,6.14,6.15,6.11,6.12,459000.0
2010-06-10 13:30:00,6.12,6.15,6.1,6.13,684700.0,6.12,6.15,6.1,6.13,684700.0
2010-06-10 14:00:00,6.13,6.16,6.1,6.11,615200.0,6.13,6.16,6.1,6.11,615200.0
2010-06-10 14:30:00,6.11,6.14,6.1,6.12,367300.0,6.11,6.14,6.1,6.12,367300.0
2010-06-10 15:00:00,6.13,6.14,6.12,6.12,320700.0,6.13,6.14,6.12,6.12,320700.0
2010-06-10 15:30:00,6.13,6.15,6.11,6.12,1363600.0,6.13,6.15,6.11,6.12,1363600.0
2010-06-11 09:30:00,6.05,6.18,6.02,6.16,169700.0,6.05,6.18,6.02,6.16,169700.0
2010-06-11 10:00:00,6.16,6.18,6.15,6.16,842500.0,6.16,6.18,6.15,6.16,842500.0
2010-06-11 10:30:00,6.17,6.17,6.12,6.14,634800.0,6.17,6.17,6.12,6.14,634800.0
2010-06-11 11:00:00,6.14,6.15,6.12,6.14,379700.0,6.14,6.15,6.12,6.14,379700.0
2010-06-11 11:30:00,6.14,6.16,6.11,6.16,266800.0,6.14,6.16,6.11,6.16,266800.0
2010-06-11 12:00:00,6.16,6.16,6.15,6.15,43000.0,6.16,6.16,6.15,6.15,43000.0
2010-06-11 12:30:00,6.16,6.17,6.14,6.16,434200.0,6.16,6.17,6.14,6.16,434200.0
2010-06-11 13:00:00,6.17,6.17,6.15,6.16,2250100.0,6.17,6.17,6.15,6.16,2250100.0
2010-06-11 13:30:00,6.16,6.16,6.14,6.15,232000.0,6.16,6.16,6.14,6.15,232000.0
2010-06-11 14:00:00,6.15,6.16,6.13,6.15,181600.0,6.15,6.16,6.13,6.15,181600.0
2010-06-11 14:30:00,6.14,6.16,6.14,6.16,362200.0,6.14,6.16,6.14,6.16,362200.0
2010-06-11 15:00:00,6.16,6.18,6.15,6.18,683300.0,6.16,6.18,6.15,6.18,683300.0
2010-06-11 15:30:00,6.18,6.22,6.17,6.2,877000.0,6.18,6.22,6.17,6.2,877000.0
2010-06-14 09:30:00,6.25,6.27,6.19,6.25,626100.0,6.25,6.27,6.19,6.25,626100.0
2010-06-14 10:00:00,6.25,6.26,6.24,6.25,279200.0,6.25,6.26,6.24,6.25,279200.0
2010-06-14 10:30:00,6.25,6.28,6.24,6.27,322900.0,6.25,6.28,6.24,6.27,322900.0
2010-06-14 11:00:00,6.27,6.31,6.26,6.29,333700.0,6.27,6.31,6.26,6.29,333700.0
2010-06-14 11:30:00,6.29,6.34,6.27,6.34,507300.0,6.29,6.34,6.27,6.34,507300.0
2010-06-14 12:00:00,6.33,6.34,6.3,6.32,872300.0,6.33,6.34,6.3,6.32,872300.0
2010-06-14 12:30:00,6.32,6.34,6.31,6.32,102600.0,6.32,6.34,6.31,6.32,102600.0
2010-06-14 13:00:00,6.31,6.32,6.27,6.28,228800.0,6.31,6.32,6.27,6.28,228800.0
2010-06-14 13:30:00,6.28,6.3,6.27,6.27,121500.0,6.28,6.3,6.27,6.27,121500.0
2010-06-14 14:00:00,6.27,6.27,6.24,6.25,137400.0,6.27,6.27,6.24,6.25,137400.0
2010-06-14 14:30:00,6.26,6.3,6.24,6.29,300900.0,6.26,6.3,6.24,6.29,300900.0
2010-06-14 15:00:00,6.29,6.31,6.26,6.29,654000.0,6.29,6.31,6.26,6.29,654000.0
2010-06-14 15:30:00,6.28,6.29,6.2,6.22,758200.0,6.28,6.29,6.2,6.22,758200.0
2010-06-15 09:30:00,6.13,6.35,6.06,6.35,473600.0,6.13,6.35,6.06,6.35,473600.0
2010-06-15 10:00:00,6.34,6.35,6.2,6.26,375200.0,6.34,6.35,6.2,6.26,375200.0
2010-06-15 10:30:00,6.26,6.29,6.25,6.27,159200.0,6.26,6.29,6.25,6.27,159200.0
2010-06-15 11:00:00,6.27,6.3,6.25,6.26,129100.0,6.27,6.3,6.25,6.26,129100.0
2010-06-15 11:30:00,6.26,6.28,6.23,6.28,198700.0,6.26,6.28,6.23,6.28,198700.0
2010-06-15 12:00:00,6.28,6.3,6.28,6.29,101100.0,6.28,6.3,6.28,6.29,101100.0
2010-06-15 12:30:00,6.3,6.3,6.27,6.27,88100.0,6.3,6.3,6.27,6.27,88100.0
2010-06-15 13:00:00,6.28,6.3,6.26,6.29,111100.0,6.28,6.3,6.26,6.29,111100.0
2010-06-15 13:30:00,6.3,6.31,6.27,6.31,166900.0,6.3,6.31,6.27,6.31,166900.0
2010-06-15 14:00:00,6.31,6.34,6.3,6.32,242500.0,6.31,6.34,6.3,6.32,242500.0
2010-06-15 14:30:00,6.31,6.33,6.25,6.26,495100.0,6.31,6.33,6.25,6.26,495100.0
2010-06-15 15:00:00,6.27,6.3,6.26,6.3,415300.0,6.27,6.3,6.26,6.3,415300.0
2010-06-15 15:30:00,6.3,6.31,6.26,6.27,894400.0,6.3,6.31,6.26,6.27,894400.0
2010-06-16 09:30:00,6.24,6.35,6.22,6.23,142500.0,6.24,6.35,6.22,6.23,142500.0
2010-06-16 10:00:00,6.23,6.25,6.21,6.25,172300.0,6.23,6.25,6.21,6.25,172300.0
2010-06-16 10:30:00,6.25,6.32,6.24,6.31,159600.0,6.25,6.32,6.24,6.31,159600.0
2010-06-16 11:00:00,6.32,6.33,6.29,6.29,543300.0,6.32,6.33,6.29,6.29,543300.0
2010-06-16 11:30:00,6.29,6.32,6.26,6.32,265600.0,6.29,6.32,6.26,6.32,265600.0
2010-06-16 12:00:00,6.31,6.32,6.3,6.3,205300.0,6.31,6.32,6.3,6.3,205300.0
2010-06-16 12:30:00,6.3,6.31,6.3,6.3,40000.0,6.3,6.31,6.3,6.3,40000.0
2010-06-16 13:00:00,6.31,6.31,6.29,6.29,79700.0,6.31,6.31,6.29,6.29,79700.0
2010-06-16 13:30:00,6.3,6.34,6.26,6.33,258400.0,6.3,6.34,6.26,6.33,258400.0
2010-06-16 14:00:00,6.33,6.37,6.33,6.37,186600.0,6.33,6.37,6.33,6.37,186600.0
2010-06-16 14:30:00,6.36,6.38,6.36,6.37,120700.0,6.36,6.38,6.36,6.37,120700.0
2010-06-16 15:00:00,6.37,6.38,6.3,6.33,305700.0,6.37,6.38,6.3,6.33,305700.0
2010-06-16 15:30:00,6.32,6.39,6.32,6.39,762500.0,6.32,6.39,6.32,6.39,762500.0
2010-06-17 09:30:00,6.43,6.46,6.34,6.42,520700.0,6.43,6.46,6.34,6.42,520700.0
2010-06-17 10:00:00,6.41,6.43,6.33,6.35,251200.0,6.41,6.43,6.33,6.35,251200.0
2010-06-17 10:30:00,6.35,6.37,6.33,6.34,206200.0,6.35,6.37,6.33,6.34,206200.0
2010-06-17 11:00:00,6.34,6.38,6.31,6.34,500100.0,6.34,6.38,6.31,6.34,500100.0
2010-06-17 11:30:00,6.34,6.39,6.33,6.39,242700.0,6.34,6.39,6.33,6.39,242700.0
2010-06-17 12:00:00,6.39,6.43,6.38,6.41,208800.0,6.39,6.43,6.38,6.41,208800.0
2010-06-17 12:30:00,6.41,6.42,6.39,6.4,133400.0,6.41,6.42,6.39,6.4,133400.0
2010-06-17 13:00:00,6.4,6.43,6.39,6.43,81900.0,6.4,6.43,6.39,6.43,81900.0
2010-06-17 13:30:00,6.42,6.45,6.42,6.45,129100.0,6.42,6.45,6.42,6.45,129100.0
2010-06-17 14:00:00,6.46,6.47,6.43,6.44,171100.0,6.46,6.47,6.43,6.44,171100.0
2010-06-17 14:30:00,6.43,6.44,6.39,6.39,87500.0,6.43,6.44,6.39,6.39,87500.0
2010-06-17 15:00:00,6.4,6.4,6.37,6.38,87100.0,6.4,6.4,6.37,6.38,87100.0
2010-06-17 15:30:00,6.38,6.43,6.37,6.42,350800.0,6.38,6.43,6.37,6.42,350800.0
2010-06-18 09:30:00,6.42,6.52,6.42,6.47,504800.0,6.42,6.52,6.42,6.47,504800.0
2010-06-18 10:00:00,6.46,6.51,6.46,6.49,231900.0,6.46,6.51,6.46,6.49,231900.0
2010-06-18 10:30:00,6.5,6.52,6.48,6.51,80200.0,6.5,6.52,6.48,6.51,80200.0
2010-06-18 11:00:00,6.5,6.51,6.48,6.48,29800.0,6.5,6.51,6.48,6.48,29800.0
2010-06-18 11:30:00,6.48,6.49,6.46,6.47,29100.0,6.48,6.49,6.46,6.47,29100.0
2010-06-18 12:00:00,6.47,6.47,6.44,6.45,42400.0,6.47,6.47,6.44,6.45,42400.0
2010-06-18 12:30:00,6.45,6.45,6.42,6.43,42400.0,6.45,6.45,6.42,6.43,42400.0
2010-06-18 13:00:00,6.43,6.45,6.43,6.44,50200.0,6.43,6.45,6.43,6.44,50200.0
2010-06-18 13:30:00,6.44,6.44,6.43,6.43,20700.0,6.44,6.44,6.43,6.43,20700.0
2010-06-18 14:00:00,6.44,6.45,6.43,6.44,70500.0,6.44,6.45,6.43,6.44,70500.0
2010-06-18 14:30:00,6.45,6.46,6.44,6.45,57900.0,6.45,6.46,6.44,6.45,57900.0
2010-06-18 15:00:00,6.45,6.45,6.42,6.43,100100.0,6.45,6.45,6.42,6.43,100100.0
2010-06-18 15:30:00,6.44,6.46,6.43,6.44,291200.0,6.44,6.46,6.43,6.44,291200.0
2010-06-21 09:30:00,6.52,6.59,6.47,6.54,96200.0,6.52,6.59,6.47,6.54,96200.0
2010-06-21 10:00:00,6.54,6.55,6.53,6.53,74900.0,6.54,6.55,6.53,6.53,74900.0
2010-06-21 10:30:00,6.54,6.59,6.53,6.57,210000.0,6.54,6.59,6.53,6.57,210000.0
2010-06-21 11:00:00,6.56,6.59,6.53,6.53,194700.0,6.56,6.59,6.53,6.53,194700.0
2010-06-21 11:30:00,6.54,6.56,6.49,6.53,171300.0,6.54,6.56,6.49,6.53,171300.0
2010-06-21 12:00:00,6.53,6.53,6.48,6.5,61800.0,6.53,6.53,6.48,6.5,61800.0
2010-06-21 12:30:00,6.49,6.54,6.48,6.54,152400.0,6.49,6.54,6.48,6.54,152400.0
2010-06-21 13:00:00,6.54,6.56,6.53,6.55,112000.0,6.54,6.56,6.53,6.55,112000.0
2010-06-21 13:30:00,6.55,6.58,6.5,6.54,281200.0,6.55,6.58,6.5,6.54,281200.0
2010-06-21 14:00:00,6.53,6.6,6.52,6.52,167100.0,6.53,6.6,6.52,6.52,167100.0
2010-06-21 14:30:00,6.52,6.57,6.5,6.52,281800.0,6.52,6.57,6.5,6.52,281800.0
2010-06-21 15:00:00,6.52,6.54,6.44,6.45,276600.0,6.52,6.54,6.44,6.45,276600.0
2010-06-21 15:30:00,6.45,6.46,6.4,6.45,402700.0,6.45,6.46,6.4,6.45,402700.0
2010-06-22 09:30:00,6.45,6.51,6.41,6.44,127100.0,6.45,6.51,6.41,6.44,127100.0
2010-06-22 10:00:00,6.43,6.5,6.42,6.44,128800.0,6.43,6.5,6.42,6.44,128800.0
2010-06-22 10:30:00,6.44,6.51,6.42,6.48,105100.0,6.44,6.51,6.42,6.48,105100.0
2010-06-22 11:00:00,6.49,6.51,6.48,6.5,70300.0,6.49,6.51,6.48,6.5,70300.0
2010-06-22 11:30:00,6.49,6.55,6.49,6.51,64500.0,6.49,6.55,6.49,6.51,64500.0
2010-06-22 12:00:00,6.5,6.51,6.47,6.47,58100.0,6.5,6.51,6.47,6.47,58100.0
2010-06-22 12:30:00,6.47,6.47,6.45,6.46,26500.0,6.47,6.47,6.45,6.46,26500.0
2010-06-22 13:00:00,6.46,6.49,6.42,6.42,97100.0,6.46,6.49,6.42,6.42,97100.0
2010-06-22 13:30:00,6.42,6.47,6.4,6.43,60100.0,6.42,6.47,6.4,6.43,60100.0
2010-06-22 14:00:00,6.43,6.44,6.37,6.37,96500.0,6.43,6.44,6.37,6.37,96500.0
2010-06-22 14:30:00,6.37,6.41,6.3,6.33,287600.0,6.37,6.41,6.3,6.33,287600.0
2010-06-22 15:00:00,6.33,6.35,6.32,6.33,172100.0,6.33,6.35,6.32,6.33,172100.0
2010-06-22 15:30:00,6.32,6.35,6.3,6.31,780200.0,6.32,6.35,6.3,6.31,780200.0
2010-06-23 09:30:00,6.29,6.32,6.24,6.3,189000.0,6.29,6.32,6.24,6.3,189000.0
2010-06-23 10:00:00,6.3,6.3,6.15,6.16,495300.0,6.3,6.3,6.15,6.16,495300.0
2010-06-23 10:30:00,6.16,6.26,6.15,6.26,196600.0,6.16,6.26,6.15,6.26,196600.0
2010-06-23 11:00:00,6.26,6.26,6.2,6.23,422600.0,6.26,6.26,6.2,6.23,422600.0
2010-06-23 11:30:00,6.23,6.25,6.22,6.24,61200.0,6.23,6.25,6.22,6.24,61200.0
2010-06-23 12:00:00,6.24,6.25,6.22,6.24,35700.0,6.24,6.25,6.22,6.24,35700.0
2010-06-23 12:30:00,6.25,6.25,6.24,6.24,16700.0,6.25,6.25,6.24,6.24,16700.0
2010-06-23 13:00:00,6.25,6.25,6.2,6.21,101200.0,6.25,6.25,6.2,6.21,101200.0
2010-06-23 13:30:00,6.21,6.24,6.2,6.23,571300.0,6.21,6.24,6.2,6.23,571300.0
2010-06-23 14:00:00,6.23,6.24,6.21,6.22,262700.0,6.23,6.24,6.21,6.22,262700.0
2010-06-23 14:30:00,6.22,6.25,6.17,6.18,350000.0,6.22,6.25,6.17,6.18,350000.0
2010-06-23 15:00:00,6.18,6.22,6.18,6.2,462700.0,6.18,6.22,6.18,6.2,462700.0
2010-06-23 15:30:00,6.2,6.26,6.17,6.2,492100.0,6.2,6.26,6.17,6.2,492100.0
2010-06-24 09:30:00,6.18,6.2,6.11,6.13,106900.0,6.18,6.2,6.11,6.13,106900.0
2010-06-24 10:00:00,6.14,6.23,6.13,6.21,246100.0,6.14,6.23,6.13,6.21,246100.0
2010-06-24 10:30:00,6.21,6.21,6.13,6.17,98100.0,6.21,6.21,6.13,6.17,98100.0
2010-06-24 11:00:00,6.17,6.18,6.11,6.14,155200.0,6.17,6.18,6.11,6.14,155200.0
2010-06-24 11:30:00,6.14,6.16,6.13,6.15,104900.0,6.14,6.16,6.13,6.15,104900.0
2010-06-24 12:00:00,6.16,6.17,6.14,6.15,68100.0,6.16,6.17,6.14,6.15,68100.0
2010-06-24 12:30:00,6.16,6.16,6.12,6.14,66600.0,6.16,6.16,6.12,6.14,66600.0
2010-06-24 13:00:00,6.14,6.14,6.12,6.12,79900.0,6.14,6.14,6.12,6.12,79900.0
2010-06-24 13:30:00,6.12,6.16,6.12,6.15,68600.0,6.12,6.16,6.12,6.15,68600.0
2010-06-24 14:00:00,6.15,6.16,6.14,6.14,50400.0,6.15,6.16,6.14,6.14,50400.0
2010-06-24 14:30:00,6.15,6.15,6.1,6.12,117100.0,6.15,6.15,6.1,6.12,117100.0
2010-06-24 15:00:00,6.12,6.14,6.07,6.11,196700.0,6.12,6.14,6.07,6.11,196700.0
2010-06-24 15:30:00,6.1,6.11,6.07,6.08,329300.0,6.1,6.11,6.07,6.08,329300.0
2010-06-25 09:30:00,6.08,6.15,6.02,6.08,106400.0,6.08,6.15,6.02,6.08,106400.0
2010-06-25 10:00:00,6.08,6.16,6.07,6.1,207200.0,6.08,6.16,6.07,6.1,207200.0
2010-06-25 10:30:00,6.1,6.12,6.06,6.08,179600.0,6.1,6.12,6.06,6.08,179600.0
2010-06-25 11:00:00,6.09,6.1,6.06,6.09,172000.0,6.09,6.1,6.06,6.09,172000.0
2010-06-25 11:30:00,6.09,6.1,6.06,6.08,238100.0,6.09,6.1,6.06,6.08,238100.0
2010-06-25 12:00:00,6.09,6.12,6.07,6.09,231200.0,6.09,6.12,6.07,6.09,231200.0
2010-06-25 12:30:00,6.09,6.12,6.08,6.1,110300.0,6.09,6.12,6.08,6.1,110300.0
2010-06-25 13:00:00,6.1,6.16,6.1,6.14,268100.0,6.1,6.16,6.1,6.14,268100.0
2010-06-25 13:30:00,6.14,6.22,6.14,6.22,242300.0,6.14,6.22,6.14,6.22,242300.0
2010-06-25 14:00:00,6.22,6.27,6.18,6.19,369600.0,6.22,6.27,6.18,6.19,369600.0
2010-06-25 14:30:00,6.19,6.22,6.16,6.2,284900.0,6.19,6.22,6.16,6.2,284900.0
2010-06-25 15:00:00,6.2,6.27,6.18,6.19,439300.0,6.2,6.27,6.18,6.19,439300.0
2010-06-25 15:30:00,6.19,6.28,6.19,6.26,910500.0,6.19,6.28,6.19,6.26,910500.0
2010-06-28 09:30:00,6.25,6.28,6.16,6.22,106900.0,6.25,6.28,6.16,6.22,106900.0
2010-06-28 10:00:00,6.22,6.24,6.17,6.23,178300.0,6.22,6.24,6.17,6.23,178300.0
2010-06-28 10:30:00,6.23,6.26,6.18,6.25,100800.0,6.23,6.26,6.18,6.25,100800.0
2010-06-28 11:00:00,6.25,6.3,6.25,6.3,54600.0,6.25,6.3,6.25,6.3,54600.0
2010-06-28 11:30:00,6.3,6.3,6.25,6.25,33700.0,6.3,6.3,6.25,6.25,33700.0
2010-06-28 12:00:00,6.25,6.28,6.22,6.27,47000.0,6.25,6.28,6.22,6.27,47000.0
2010-06-28 12:30:00,6.28,6.28,6.23,6.24,56500.0,6.28,6.28,6.23,6.24,56500.0
2010-06-28 13:00:00,6.25,6.25,6.2,6.2,82500.0,6.25,6.25,6.2,6.2,82500.0
2010-06-28 13:30:00,6.21,6.24,6.2,6.24,108900.0,6.21,6.24,6.2,6.24,108900.0
2010-06-28 14:00:00,6.23,6.24,6.22,6.23,64800.0,6.23,6.24,6.22,6.23,64800.0
2010-06-28 14:30:00,6.23,6.26,6.22,6.26,113700.0,6.23,6.26,6.22,6.26,113700.0
2010-06-28 15:00:00,6.26,6.27,6.24,6.26,320200.0,6.26,6.27,6.24,6.26,320200.0
2010-06-28 15:30:00,6.26,6.27,6.22,6.24,556500.0,6.26,6.27,6.22,6.24,556500.0
2010-06-29 09:30:00,6.14,6.2,6.06,6.1,229400.0,6.14,6.2,6.06,6.1,229400.0
2010-06-29 10:00:00,6.1,6.11,6.03,6.06,1709500.0,6.1,6.11,6.03,6.06,1709500.0
2010-06-29 10:30:00,6.06,6.08,6.05,6.08,164300.0,6.06,6.08,6.05,6.08,164300.0
2010-06-29 11:00:00,6.07,6.1,6.03,6.03,291700.0,6.07,6.1,6.03,6.03,291700.0
2010-06-29 11:30:00,6.03,6.05,6.03,6.05,243600.0,6.03,6.05,6.03,6.05,243600.0
2010-06-29 12:00:00,6.04,6.05,6.03,6.03,213900.0,6.04,6.05,6.03,6.03,213900.0
2010-06-29 12:30:00,6.03,6.04,6.02,6.03,166000.0,6.03,6.04,6.02,6.03,166000.0
2010-06-29 13:00:00,6.03,6.04,5.98,6.01,400600.0,6.03,6.04,5.98,6.01,400600.0
2010-06-29 13:30:00,6.0,6.0,5.95,5.99,203800.0,6.0,6.0,5.95,5.99,203800.0
2010-06-29 14:00:00,6.0,6.01,5.98,6.01,517300.0,6.0,6.01,5.98,6.01,517300.0
2010-06-29 14:30:00,6.0,6.01,5.98,5.98,431600.0,6.0,6.01,5.98,5.98,431600.0
2010-06-29 15:00:00,5.98,5.98,5.93,5.94,351300.0,5.98,5.98,5.93,5.94,351300.0
2010-06-29 15:30:00,5.94,5.97,5.91,5.94,479400.0,5.94,5.97,5.91,5.94,479400.0
2010-06-30 09:30:00,5.94,6.07,5.93,5.93,214600.0,5.94,6.07,5.93,5.93,214600.0
2010-06-30 10:00:00,5.94,5.96,5.91,5.93,303700.0,5.94,5.96,5.91,5.93,303700.0
2010-06-30 10:30:00,5.93,5.96,5.91,5.91,294200.0,5.93,5.96,5.91,5.91,294200.0
2010-06-30 11:00:00,5.92,5.94,5.89,5.92,316500.0,5.92,5.94,5.89,5.92,316500.0
2010-06-30 11:30:00,5.91,5.94,5.89,5.9,163000.0,5.91,5.94,5.89,5.9,163000.0
2010-06-30 12:00:00,5.9,5.91,5.88,5.9,263800.0,5.9,5.91,5.88,5.9,263800.0
2010-06-30 12:30:00,5.9,5.91,5.86,5.88,188200.0,5.9,5.91,5.86,5.88,188200.0
2010-06-30 13:00:00,5.88,5.89,5.87,5.88,154800.0,5.88,5.89,5.87,5.88,154800.0
2010-06-30 13:30:00,5.88,5.88,5.85,5.87,308100.0,5.88,5.88,5.85,5.87,308100.0
2010-06-30 14:00:00,5.86,5.88,5.84,5.84,149100.0,5.86,5.88,5.84,5.84,149100.0
2010-06-30 14:30:00,5.84,5.87,5.81,5.85,252000.0,5.84,5.87,5.81,5.85,252000.0
2010-06-30 15:00:00,5.85,5.86,5.79,5.82,196700.0,5.85,5.86,5.79,5.82,196700.0
2010-06-30 15:30:00,5.82,5.84,5.76,5.79,799200.0,5.82,5.84,5.76,5.79,799200.0
2010-07-01 09:30:00,5.79,5.88,5.74,5.86,911000.0,5.79,5.88,5.74,5.86,911000.0
2010-07-01 10:00:00,5.84,5.85,5.74,5.78,601400.0,5.84,5.85,5.74,5.78,601400.0
2010-07-01 10:30:00,5.78,5.78,5.69,5.76,340100.0,5.78,5.78,5.69,5.76,340100.0
2010-07-01 11:00:00,5.75,5.79,5.69,5.79,244800.0,5.75,5.79,5.69,5.79,244800.0
2010-07-01 11:30:00,5.79,5.87,5.78,5.82,229500.0,5.79,5.87,5.78,5.82,229500.0
2010-07-01 12:00:00,5.83,5.86,5.8,5.85,255700.0,5.83,5.86,5.8,5.85,255700.0
2010-07-01 12:30:00,5.85,5.92,5.82,5.84,315600.0,5.85,5.92,5.82,5.84,315600.0
2010-07-01 13:00:00,5.84,5.87,5.81,5.85,431100.0,5.84,5.87,5.81,5.85,431100.0
2010-07-01 13:30:00,5.85,5.86,5.8,5.84,417400.0,5.85,5.86,5.8,5.84,417400.0
2010-07-01 14:00:00,5.84,5.85,5.81,5.83,293200.0,5.84,5.85,5.81,5.83,293200.0
2010-07-01 14:30:00,5.84,5.84,5.76,5.79,155800.0,5.84,5.84,5.76,5.79,155800.0
2010-07-01 15:00:00,5.79,5.84,5.78,5.82,280100.0,5.79,5.84,5.78,5.82,280100.0
2010-07-01 15:30:00,5.83,5.85,5.77,5.79,892800.0,5.83,5.85,5.77,5.79,892800.0
2010-07-02 09:30:00,5.79,5.86,5.76,5.85,238300.0,5.79,5.86,5.76,5.85,238300.0
2010-07-02 10:00:00,5.84,5.86,5.79,5.82,152200.0,5.84,5.86,5.79,5.82,152200.0
2010-07-02 10:30:00,5.82,5.86,5.81,5.83,89800.0,5.82,5.86,5.81,5.83,89800.0
2010-07-02 11:00:00,5.83,5.85,5.82,5.82,169500.0,5.83,5.85,5.82,5.82,169500.0
2010-07-02 11:30:00,5.82,5.83,5.78,5.79,183000.0,5.82,5.83,5.78,5.79,183000.0
2010-07-02 12:00:00,5.79,5.81,5.78,5.8,68300.0,5.79,5.81,5.78,5.8,68300.0
2010-07-02 12:30:00,5.8,5.81,5.78,5.81,124800.0,5.8,5.81,5.78,5.81,124800.0
2010-07-02 13:00:00,5.8,5.81,5.75,5.75,156200.0,5.8,5.81,5.75,5.75,156200.0
2010-07-02 13:30:00,5.75,5.82,5.75,5.81,110900.0,5.75,5.82,5.75,5.81,110900.0
2010-07-02 14:00:00,5.82,5.83,5.8,5.81,73300.0,5.82,5.83,5.8,5.81,73300.0
2010-07-02 14:30:00,5.82,5.82,5.79,5.8,85500.0,5.82,5.82,5.79,5.8,85500.0
2010-07-02 15:00:00,5.8,5.83,5.8,5.8,87100.0,5.8,5.83,5.8,5.8,87100.0
2010-07-02 15:30:00,5.8,5.83,5.79,5.8,222300.0,5.8,5.83,5.79,5.8,222300.0
2010-07-06 09:30:00,5.95,5.95,5.81,5.85,187800.0,5.95,5.95,5.81,5.85,187800.0
2010-07-06 10:00:00,5.85,5.9,5.81,5.85,158800.0,5.85,5.9,5.81,5.85,158800.0
2010-07-06 10:30:00,5.86,5.86,5.83,5.83,120700.0,5.86,5.86,5.83,5.83,120700.0
2010-07-06 11:00:00,5.83,5.84,5.75,5.78,1016400.0,5.83,5.84,5.75,5.78,1016400.0
2010-07-06 11:30:00,5.78,5.78,5.71,5.74,331600.0,5.78,5.78,5.71,5.74,331600.0
2010-07-06 12:00:00,5.73,5.76,5.72,5.72,117400.0,5.73,5.76,5.72,5.72,117400.0
2010-07-06 12:30:00,5.72,5.73,5.67,5.68,87400.0,5.72,5.73,5.67,5.68,87400.0
2010-07-06 13:00:00,5.68,5.73,5.66,5.73,238400.0,5.68,5.73,5.66,5.73,238400.0
2010-07-06 13:30:00,5.73,5.74,5.66,5.66,156600.0,5.73,5.74,5.66,5.66,156600.0
2010-07-06 14:00:00,5.66,5.7,5.66,5.68,986800.0,5.66,5.7,5.66,5.68,986800.0
2010-07-06 14:30:00,5.68,5.7,5.66,5.66,436600.0,5.68,5.7,5.66,5.66,436600.0
2010-07-06 15:00:00,5.66,5.66,5.59,5.62,636800.0,5.66,5.66,5.59,5.62,636800.0
2010-07-06 15:30:00,5.62,5.65,5.58,5.65,823100.0,5.62,5.65,5.58,5.65,823100.0
2010-07-07 09:30:00,5.66,5.74,5.61,5.71,395200.0,5.66,5.74,5.61,5.71,395200.0
2010-07-07 10:00:00,5.71,5.74,5.66,5.68,233600.0,5.71,5.74,5.66,5.68,233600.0
2010-07-07 10:30:00,5.68,5.71,5.66,5.7,282700.0,5.68,5.71,5.66,5.7,282700.0
2010-07-07 11:00:00,5.7,5.71,5.67,5.68,152900.0,5.7,5.71,5.67,5.68,152900.0
2010-07-07 11:30:00,5.68,5.71,5.66,5.69,334400.0,5.68,5.71,5.66,5.69,334400.0
2010-07-07 12:00:00,5.69,5.71,5.65,5.71,479500.0,5.69,5.71,5.65,5.71,479500.0
2010-07-07 12:30:00,5.71,5.71,5.68,5.68,137300.0,5.71,5.71,5.68,5.68,137300.0
2010-07-07 13:00:00,5.67,5.69,5.66,5.68,311800.0,5.67,5.69,5.66,5.68,311800.0
2010-07-07 13:30:00,5.68,5.69,5.68,5.69,327900.0,5.68,5.69,5.68,5.69,327900.0
2010-07-07 14:00:00,5.69,5.76,5.69,5.73,4329000.0,5.69,5.76,5.69,5.73,4329000.0
2010-07-07 14:30:00,5.73,5.8,5.73,5.8,332600.0,5.73,5.8,5.73,5.8,332600.0
2010-07-07 15:00:00,5.79,5.81,5.77,5.79,269200.0,5.79,5.81,5.77,5.79,269200.0
2010-07-07 15:30:00,5.79,5.84,5.79,5.84,675800.0,5.79,5.84,5.79,5.84,675800.0
2010-07-08 09:30:00,5.85,5.85,5.78,5.79,566700.0,5.85,5.85,5.78,5.79,566700.0
2010-07-08 10:00:00,5.8,5.82,5.78,5.8,1856800.0,5.8,5.82,5.78,5.8,1856800.0
2010-07-08 10:30:00,5.79,5.84,5.78,5.83,1065200.0,5.79,5.84,5.78,5.83,1065200.0
2010-07-08 11:00:00,5.83,5.85,5.79,5.85,831300.0,5.83,5.85,5.79,5.85,831300.0
2010-07-08 11:30:00,5.85,5.89,5.82,5.86,812400.0,5.85,5.89,5.82,5.86,812400.0
2010-07-08 12:00:00,5.86,5.88,5.84,5.87,425100.0,5.86,5.88,5.84,5.87,425100.0
2010-07-08 12:30:00,5.86,5.89,5.84,5.85,680400.0,5.86,5.89,5.84,5.85,680400.0
2010-07-08 13:00:00,5.85,5.9,5.85,5.87,536700.0,5.85,5.9,5.85,5.87,536700.0
2010-07-08 13:30:00,5.88,5.89,5.87,5.87,245600.0,5.88,5.89,5.87,5.87,245600.0
2010-07-08 14:00:00,5.88,5.89,5.86,5.86,597300.0,5.88,5.89,5.86,5.86,597300.0
2010-07-08 14:30:00,5.87,5.89,5.86,5.89,288900.0,5.87,5.89,5.86,5.89,288900.0
2010-07-08 15:00:00,5.89,5.91,5.87,5.9,441300.0,5.89,5.91,5.87,5.9,441300.0
2010-07-08 15:30:00,5.91,5.96,5.9,5.94,875200.0,5.91,5.96,5.9,5.94,875200.0
2010-07-09 09:30:00,5.91,5.99,5.82,5.95,331700.0,5.91,5.99,5.82,5.95,331700.0
2010-07-09 10:00:00,5.95,5.99,5.92,5.94,505900.0,5.95,5.99,5.92,5.94,505900.0
2010-07-09 10:30:00,5.94,5.97,5.94,5.97,373200.0,5.94,5.97,5.94,5.97,373200.0
2010-07-09 11:00:00,5.96,5.99,5.96,5.98,125700.0,5.96,5.99,5.96,5.98,125700.0
2010-07-09 11:30:00,5.99,6.0,5.95,5.95,211400.0,5.99,6.0,5.95,5.95,211400.0
2010-07-09 12:00:00,5.96,6.01,5.96,6.0,338900.0,5.96,6.01,5.96,6.0,338900.0
2010-07-09 12:30:00,6.0,6.03,5.97,6.03,150700.0,6.0,6.03,5.97,6.03,150700.0
2010-07-09 13:00:00,6.02,6.02,6.0,6.02,113300.0,6.02,6.02,6.0,6.02,113300.0
2010-07-09 13:30:00,6.02,6.04,6.01,6.02,155400.0,6.02,6.04,6.01,6.02,155400.0
2010-07-09 14:00:00,6.03,6.05,6.0,6.03,527700.0,6.03,6.05,6.0,6.03,527700.0
2010-07-09 14:30:00,6.03,6.05,6.02,6.03,117700.0,6.03,6.05,6.02,6.03,117700.0
2010-07-09 15:00:00,6.04,6.04,6.02,6.04,231300.0,6.04,6.04,6.02,6.04,231300.0
2010-07-09 15:30:00,6.03,6.06,6.03,6.05,342000.0,6.03,6.06,6.03,6.05,342000.0
2010-07-12 09:30:00,6.02,6.15,5.99,6.07,578300.0,6.02,6.15,5.99,6.07,578300.0
2010-07-12 10:00:00,6.07,6.12,6.04,6.05,391800.0,6.07,6.12,6.04,6.05,391800.0
2010-07-12 10:30:00,6.05,6.08,6.04,6.07,671700.0,6.05,6.08,6.04,6.07,671700.0
2010-07-12 11:00:00,6.07,6.07,6.01,6.02,883200.0,6.07,6.07,6.01,6.02,883200.0
2010-07-12 11:30:00,6.03,6.05,5.98,6.05,518900.0,6.03,6.05,5.98,6.05,518900.0
2010-07-12 12:00:00,6.05,6.13,6.05,6.11,246900.0,6.05,6.13,6.05,6.11,246900.0
2010-07-12 12:30:00,6.12,6.16,6.08,6.13,355500.0,6.12,6.16,6.08,6.13,355500.0
2010-07-12 13:00:00,6.12,6.18,6.1,6.18,330300.0,6.12,6.18,6.1,6.18,330300.0
2010-07-12 13:30:00,6.17,6.19,6.14,6.16,416600.0,6.17,6.19,6.14,6.16,416600.0
2010-07-12 14:00:00,6.15,6.18,6.13,6.13,262200.0,6.15,6.18,6.13,6.13,262200.0
2010-07-12 14:30:00,6.13,6.17,6.13,6.17,294900.0,6.13,6.17,6.13,6.17,294900.0
2010-07-12 15:00:00,6.17,6.17,6.11,6.15,783700.0,6.17,6.17,6.11,6.15,783700.0
2010-07-12 15:30:00,6.15,6.18,6.12,6.15,898400.0,6.15,6.18,6.12,6.15,898400.0
2010-07-13 09:30:00,6.2,6.26,6.17,6.2,374300.0,6.2,6.26,6.17,6.2,374300.0
2010-07-13 10:00:00,6.2,6.24,6.2,6.22,483900.0,6.2,6.24,6.2,6.22,483900.0
2010-07-13 10:30:00,6.23,6.23,6.15,6.16,543100.0,6.23,6.23,6.15,6.16,543100.0
2010-07-13 11:00:00,6.16,6.18,6.15,6.17,220300.0,6.16,6.18,6.15,6.17,220300.0
2010-07-13 11:30:00,6.17,6.23,6.16,6.21,225000.0,6.17,6.23,6.16,6.21,225000.0
2010-07-13 12:00:00,6.21,6.24,6.18,6.24,264800.0,6.21,6.24,6.18,6.24,264800.0
2010-07-13 12:30:00,6.24,6.25,6.2,6.24,278000.0,6.24,6.25,6.2,6.24,278000.0
2010-07-13 13:00:00,6.24,6.28,6.2,6.21,710100.0,6.24,6.28,6.2,6.21,710100.0
2010-07-13 13:30:00,6.21,6.29,6.2,6.28,684000.0,6.21,6.29,6.2,6.28,684000.0
2010-07-13 14:00:00,6.28,6.33,6.28,6.3,427100.0,6.28,6.33,6.28,6.3,427100.0
2010-07-13 14:30:00,6.3,6.31,6.27,6.31,447400.0,6.3,6.31,6.27,6.31,447400.0
2010-07-13 15:00:00,6.31,6.35,6.28,6.35,726000.0,6.31,6.35,6.28,6.35,726000.0
2010-07-13 15:30:00,6.35,6.36,6.28,6.31,1238800.0,6.35,6.36,6.28,6.31,1238800.0
2010-07-14 09:30:00,6.27,6.32,6.11,6.27,344000.0,6.27,6.32,6.11,6.27,344000.0
2010-07-14 10:00:00,6.27,6.34,6.24,6.32,575100.0,6.27,6.34,6.24,6.32,575100.0
2010-07-14 10:30:00,6.32,6.41,6.31,6.4,1191100.0,6.32,6.41,6.31,6.4,1191100.0
2010-07-14 11:00:00,6.4,6.45,6.36,6.39,683600.0,6.4,6.45,6.36,6.39,683600.0
2010-07-14 11:30:00,6.39,6.4,6.34,6.36,384300.0,6.39,6.4,6.34,6.36,384300.0
2010-07-14 12:00:00,6.36,6.37,6.33,6.36,512700.0,6.36,6.37,6.33,6.36,512700.0
2010-07-14 12:30:00,6.36,6.38,6.33,6.34,296400.0,6.36,6.38,6.33,6.34,296400.0
2010-07-14 13:00:00,6.34,6.34,6.29,6.3,340400.0,6.34,6.34,6.29,6.3,340400.0
2010-07-14 13:30:00,6.29,6.3,6.22,6.23,436600.0,6.29,6.3,6.22,6.23,436600.0
2010-07-14 14:00:00,6.23,6.24,6.2,6.22,440600.0,6.23,6.24,6.2,6.22,440600.0
2010-07-14 14:30:00,6.22,6.26,6.21,6.24,217800.0,6.22,6.26,6.21,6.24,217800.0
2010-07-14 15:00:00,6.25,6.31,6.24,6.29,469300.0,6.25,6.31,6.24,6.29,469300.0
2010-07-14 15:30:00,6.3,6.32,6.25,6.29,947700.0,6.3,6.32,6.25,6.29,947700.0
2010-07-15 09:30:00,6.33,6.38,6.23,6.35,270900.0,6.33,6.38,6.23,6.35,270900.0
2010-07-15 10:00:00,6.35,6.35,6.25,6.26,517300.0,6.35,6.35,6.25,6.26,517300.0
2010-07-15 10:30:00,6.26,6.33,6.22,6.3,572000.0,6.26,6.33,6.22,6.3,572000.0
2010-07-15 11:00:00,6.3,6.32,6.26,6.31,322600.0,6.3,6.32,6.26,6.31,322600.0
2010-07-15 11:30:00,6.3,6.39,6.27,6.31,879800.0,6.3,6.39,6.27,6.31,879800.0
2010-07-15 12:00:00,6.31,6.37,6.31,6.36,384200.0,6.31,6.37,6.31,6.36,384200.0
2010-07-15 12:30:00,6.35,6.36,6.28,6.29,196400.0,6.35,6.36,6.28,6.29,196400.0
2010-07-15 13:00:00,6.28,6.31,6.26,6.31,264800.0,6.28,6.31,6.26,6.31,264800.0
2010-07-15 13:30:00,6.3,6.32,6.27,6.3,446000.0,6.3,6.32,6.27,6.3,446000.0
2010-07-15 14:00:00,6.3,6.32,6.3,6.32,404900.0,6.3,6.32,6.3,6.32,404900.0
2010-07-15 14:30:00,6.32,6.33,6.3,6.32,283700.0,6.32,6.33,6.3,6.32,283700.0
2010-07-15 15:00:00,6.31,6.33,6.3,6.33,481600.0,6.31,6.33,6.3,6.33,481600.0
2010-07-15 15:30:00,6.32,6.4,6.32,6.36,1027400.0,6.32,6.4,6.32,6.36,1027400.0
2010-07-16 09:30:00,6.26,6.34,6.19,6.22,388900.0,6.26,6.34,6.19,6.22,388900.0
2010-07-16 10:00:00,6.22,6.22,6.15,6.2,361100.0,6.22,6.22,6.15,6.2,361100.0
2010-07-16 10:30:00,6.2,6.25,6.18,6.25,440200.0,6.2,6.25,6.18,6.25,440200.0
2010-07-16 11:00:00,6.25,6.27,6.22,6.24,313100.0,6.25,6.27,6.22,6.24,313100.0
2010-07-16 11:30:00,6.25,6.27,6.21,6.22,356400.0,6.25,6.27,6.21,6.22,356400.0
2010-07-16 12:00:00,6.22,6.24,6.19,6.2,246000.0,6.22,6.24,6.19,6.2,246000.0
2010-07-16 12:30:00,6.19,6.2,6.14,6.14,177600.0,6.19,6.2,6.14,6.14,177600.0
2010-07-16 13:00:00,6.15,6.17,6.14,6.14,219600.0,6.15,6.17,6.14,6.14,219600.0
2010-07-16 13:30:00,6.14,6.17,6.13,6.13,309400.0,6.14,6.17,6.13,6.13,309400.0
2010-07-16 14:00:00,6.14,6.15,6.11,6.13,194300.0,6.14,6.15,6.11,6.13,194300.0
2010-07-16 14:30:00,6.13,6.13,6.09,6.11,328200.0,6.13,6.13,6.09,6.11,328200.0
2010-07-16 15:00:00,6.11,6.13,6.1,6.11,414400.0,6.11,6.13,6.1,6.11,414400.0
2010-07-16 15:30:00,6.11,6.17,6.1,6.11,867700.0,6.11,6.17,6.1,6.11,867700.0
2010-07-19 09:30:00,6.12,6.2,6.08,6.19,354000.0,6.12,6.2,6.08,6.19,354000.0
2010-07-19 10:00:00,6.19,6.21,6.12,6.12,408500.0,6.19,6.21,6.12,6.12,408500.0
2010-07-19 10:30:00,6.12,6.16,6.06,6.1,336600.0,6.12,6.16,6.06,6.1,336600.0
2010-07-19 11:00:00,6.1,6.13,6.08,6.1,373400.0,6.1,6.13,6.08,6.1,373400.0
2010-07-19 11:30:00,6.09,6.12,6.09,6.11,173200.0,6.09,6.12,6.09,6.11,173200.0
2010-07-19 12:00:00,6.11,6.11,6.06,6.1,189300.0,6.11,6.11,6.06,6.1,189300.0
2010-07-19 12:30:00,6.1,6.11,6.08,6.09,114800.0,6.1,6.11,6.08,6.09,114800.0
2010-07-19 13:00:00,6.1,6.12,6.08,6.12,203400.0,6.1,6.12,6.08,6.12,203400.0
2010-07-19 13:30:00,6.11,6.13,6.1,6.11,162200.0,6.11,6.13,6.1,6.11,162200.0
2010-07-19 14:00:00,6.12,6.15,6.1,6.14,682700.0,6.12,6.15,6.1,6.14,682700.0
2010-07-19 14:30:00,6.14,6.17,6.13,6.15,330100.0,6.14,6.17,6.13,6.15,330100.0
2010-07-19 15:00:00,6.15,6.21,6.14,6.15,431600.0,6.15,6.21,6.14,6.15,431600.0
2010-07-19 15:30:00,6.15,6.17,6.13,6.16,614000.0,6.15,6.17,6.13,6.16,614000.0
2010-07-20 09:30:00,6.09,6.09,5.96,5.99,454000.0,6.09,6.09,5.96,5.99,454000.0
2010-07-20 10:00:00,6.0,6.03,5.97,6.01,501500.0,6.0,6.03,5.97,6.01,501500.0
2010-07-20 10:30:00,6.01,6.08,6.01,6.08,432300.0,6.01,6.08,6.01,6.08,432300.0
2010-07-20 11:00:00,6.07,6.15,6.07,6.13,318500.0,6.07,6.15,6.07,6.13,318500.0
2010-07-20 11:30:00,6.12,6.12,6.05,6.05,291600.0,6.12,6.12,6.05,6.05,291600.0
2010-07-20 12:00:00,6.06,6.07,6.03,6.06,331800.0,6.06,6.07,6.03,6.06,331800.0
2010-07-20 12:30:00,6.06,6.13,6.05,6.09,334400.0,6.06,6.13,6.05,6.09,334400.0
2010-07-20 13:00:00,6.09,6.1,6.05,6.06,310700.0,6.09,6.1,6.05,6.06,310700.0
2010-07-20 13:30:00,6.07,6.14,6.06,6.13,226400.0,6.07,6.14,6.06,6.13,226400.0
2010-07-20 14:00:00,6.14,6.16,6.11,6.14,309700.0,6.14,6.16,6.11,6.14,309700.0
2010-07-20 14:30:00,6.14,6.18,6.12,6.17,216300.0,6.14,6.18,6.12,6.17,216300.0
2010-07-20 15:00:00,6.18,6.23,6.17,6.22,346300.0,6.18,6.23,6.17,6.22,346300.0
2010-07-20 15:30:00,6.22,6.29,6.22,6.28,799400.0,6.22,6.29,6.22,6.28,799400.0
2010-07-21 09:30:00,6.23,6.3,6.15,6.2,384800.0,6.23,6.3,6.15,6.2,384800.0
2010-07-21 10:00:00,6.2,6.22,6.17,6.22,290900.0,6.2,6.22,6.17,6.22,290900.0
2010-07-21 10:30:00,6.22,6.22,6.19,6.2,254200.0,6.22,6.22,6.19,6.2,254200.0
2010-07-21 11:00:00,6.2,6.2,6.13,6.17,495900.0,6.2,6.2,6.13,6.17,495900.0
2010-07-21 11:30:00,6.17,6.2,6.15,6.2,222400.0,6.17,6.2,6.15,6.2,222400.0
2010-07-21 12:00:00,6.2,6.22,6.18,6.19,220500.0,6.2,6.22,6.18,6.19,220500.0
2010-07-21 12:30:00,6.2,6.21,6.17,6.17,178600.0,6.2,6.21,6.17,6.17,178600.0
2010-07-21 13:00:00,6.18,6.21,6.17,6.2,210300.0,6.18,6.21,6.17,6.2,210300.0
2010-07-21 13:30:00,6.19,6.27,6.19,6.25,318600.0,6.19,6.27,6.19,6.25,318600.0
2010-07-21 14:00:00,6.24,6.24,6.12,6.16,1004000.0,6.24,6.24,6.12,6.16,1004000.0
2010-07-21 14:30:00,6.16,6.17,6.09,6.11,354800.0,6.16,6.17,6.09,6.11,354800.0
2010-07-21 15:00:00,6.11,6.16,6.09,6.11,391000.0,6.11,6.16,6.09,6.11,391000.0
2010-07-21 15:30:00,6.11,6.13,6.08,6.09,775900.0,6.11,6.13,6.08,6.09,775900.0
2010-07-22 09:30:00,6.18,6.29,6.11,6.25,208000.0,6.18,6.29,6.11,6.25,208000.0
2010-07-22 10:00:00,6.26,6.31,6.24,6.28,338500.0,6.26,6.31,6.24,6.28,338500.0
2010-07-22 10:30:00,6.28,6.32,6.26,6.3,1400500.0,6.28,6.32,6.26,6.3,1400500.0
2010-07-22 11:00:00,6.3,6.33,6.28,6.32,402100.0,6.3,6.33,6.28,6.32,402100.0
2010-07-22 11:30:00,6.33,6.33,6.26,6.29,333200.0,6.33,6.33,6.26,6.29,333200.0
2010-07-22 12:00:00,6.29,6.32,6.27,6.28,287600.0,6.29,6.32,6.27,6.28,287600.0
2010-07-22 12:30:00,6.28,6.35,6.28,6.35,550800.0,6.28,6.35,6.28,6.35,550800.0
2010-07-22 13:00:00,6.35,6.37,6.34,6.35,159300.0,6.35,6.37,6.34,6.35,159300.0
2010-07-22 13:30:00,6.34,6.36,6.32,6.34,470000.0,6.34,6.36,6.32,6.34,470000.0
2010-07-22 14:00:00,6.34,6.4,6.33,6.4,328500.0,6.34,6.4,6.33,6.4,328500.0
2010-07-22 14:30:00,6.4,6.42,6.37,6.4,431300.0,6.4,6.42,6.37,6.4,431300.0
2010-07-22 15:00:00,6.41,6.41,6.36,6.4,732000.0,6.41,6.41,6.36,6.4,732000.0
2010-07-22 15:30:00,6.41,6.41,6.37,6.4,686100.0,6.41,6.41,6.37,6.4,686100.0
2010-07-23 09:30:00,6.35,6.42,6.32,6.34,279600.0,6.35,6.42,6.32,6.34,279600.0
2010-07-23 10:00:00,6.34,6.41,6.33,6.4,285500.0,6.34,6.41,6.33,6.4,285500.0
2010-07-23 10:30:00,6.4,6.49,6.4,6.44,430000.0,6.4,6.49,6.4,6.44,430000.0
2010-07-23 11:00:00,6.44,6.49,6.44,6.46,284600.0,6.44,6.49,6.44,6.46,284600.0
2010-07-23 11:30:00,6.46,6.48,6.41,6.46,319400.0,6.46,6.48,6.41,6.46,319400.0
2010-07-23 12:00:00,6.45,6.49,6.42,6.42,323300.0,6.45,6.49,6.42,6.42,323300.0
2010-07-23 12:30:00,6.43,6.43,6.37,6.4,417700.0,6.43,6.43,6.37,6.4,417700.0
2010-07-23 13:00:00,6.39,6.5,6.38,6.5,343300.0,6.39,6.5,6.38,6.5,343300.0
2010-07-23 13:30:00,6.5,6.53,6.48,6.51,351400.0,6.5,6.53,6.48,6.51,351400.0
2010-07-23 14:00:00,6.52,6.52,6.45,6.45,399100.0,6.52,6.52,6.45,6.45,399100.0
2010-07-23 14:30:00,6.46,6.49,6.43,6.46,382200.0,6.46,6.49,6.43,6.46,382200.0
2010-07-23 15:00:00,6.47,6.51,6.46,6.49,382700.0,6.47,6.51,6.46,6.49,382700.0
2010-07-23 15:30:00,6.48,6.54,6.48,6.53,720000.0,6.48,6.54,6.48,6.53,720000.0
2010-07-26 09:30:00,6.51,6.52,6.45,6.5,180900.0,6.51,6.52,6.45,6.5,180900.0
2010-07-26 10:00:00,6.5,6.57,6.5,6.55,278600.0,6.5,6.57,6.5,6.55,278600.0
2010-07-26 10:30:00,6.55,6.57,6.51,6.51,383200.0,6.55,6.57,6.51,6.51,383200.0
2010-07-26 11:00:00,6.52,6.57,6.5,6.55,231600.0,6.52,6.57,6.5,6.55,231600.0
2010-07-26 11:30:00,6.55,6.55,6.51,6.51,58500.0,6.55,6.55,6.51,6.51,58500.0
2010-07-26 12:00:00,6.51,6.57,6.51,6.56,205100.0,6.51,6.57,6.51,6.56,205100.0
2010-07-26 12:30:00,6.56,6.59,6.54,6.56,164500.0,6.56,6.59,6.54,6.56,164500.0
2010-07-26 13:00:00,6.57,6.57,6.54,6.55,50700.0,6.57,6.57,6.54,6.55,50700.0
2010-07-26 13:30:00,6.56,6.57,6.55,6.55,96600.0,6.56,6.57,6.55,6.55,96600.0
2010-07-26 14:00:00,6.56,6.59,6.55,6.57,252700.0,6.56,6.59,6.55,6.57,252700.0
2010-07-26 14:30:00,6.57,6.58,6.55,6.57,96500.0,6.57,6.58,6.55,6.57,96500.0
2010-07-26 15:00:00,6.57,6.61,6.57,6.6,185800.0,6.57,6.61,6.57,6.6,185800.0
2010-07-26 15:30:00,6.6,6.6,6.58,6.6,336300.0,6.6,6.6,6.58,6.6,336300.0
2010-07-27 09:30:00,6.64,6.64,6.57,6.61,206100.0,6.64,6.64,6.57,6.61,206100.0
2010-07-27 10:00:00,6.61,6.63,6.55,6.59,333400.0,6.61,6.63,6.55,6.59,333400.0
2010-07-27 10:30:00,6.58,6.6,6.58,6.59,69900.0,6.58,6.6,6.58,6.59,69900.0
2010-07-27 11:00:00,6.58,6.59,6.56,6.58,119600.0,6.58,6.59,6.56,6.58,119600.0
2010-07-27 11:30:00,6.59,6.62,6.58,6.62,105300.0,6.59,6.62,6.58,6.62,105300.0
2010-07-27 12:00:00,6.62,6.65,6.61,6.62,83600.0,6.62,6.65,6.61,6.62,83600.0
2010-07-27 12:30:00,6.62,6.63,6.59,6.59,70800.0,6.62,6.63,6.59,6.59,70800.0
2010-07-27 13:00:00,6.59,6.6,6.57,6.57,113800.0,6.59,6.6,6.57,6.57,113800.0
2010-07-27 13:30:00,6.57,6.61,6.57,6.58,116100.0,6.57,6.61,6.57,6.58,116100.0
2010-07-27 14:00:00,6.59,6.63,6.55,6.61,285100.0,6.59,6.63,6.55,6.61,285100.0
2010-07-27 14:30:00,6.61,6.62,6.59,6.61,100400.0,6.61,6.62,6.59,6.61,100400.0
2010-07-27 15:00:00,6.61,6.66,6.6,6.65,224500.0,6.61,6.66,6.6,6.65,224500.0
2010-07-27 15:30:00,6.64,6.66,6.61,6.61,378800.0,6.64,6.66,6.61,6.61,378800.0
2010-07-28 09:30:00,6.6,6.69,6.58,6.61,225900.0,6.6,6.69,6.58,6.61,225900.0
2010-07-28 10:00:00,6.62,6.63,6.54,6.55,273800.0,6.62,6.63,6.54,6.55,273800.0
2010-07-28 10:30:00,6.54,6.55,6.51,6.52,165800.0,6.54,6.55,6.51,6.52,165800.0
2010-07-28 11:00:00,6.51,6.52,6.48,6.49,605900.0,6.51,6.52,6.48,6.49,605900.0
2010-07-28 11:30:00,6.49,6.52,6.49,6.52,353100.0,6.49,6.52,6.49,6.52,353100.0
2010-07-28 12:00:00,6.52,6.54,6.5,6.5,102100.0,6.52,6.54,6.5,6.5,102100.0
2010-07-28 12:30:00,6.5,6.53,6.49,6.52,84100.0,6.5,6.53,6.49,6.52,84100.0
2010-07-28 13:00:00,6.52,6.53,6.5,6.5,93800.0,6.52,6.53,6.5,6.5,93800.0
2010-07-28 13:30:00,6.5,6.52,6.49,6.49,315100.0,6.5,6.52,6.49,6.49,315100.0
2010-07-28 14:00:00,6.49,6.5,6.45,6.48,110500.0,6.49,6.5,6.45,6.48,110500.0
2010-07-28 14:30:00,6.47,6.5,6.47,6.47,131500.0,6.47,6.5,6.47,6.47,131500.0
2010-07-28 15:00:00,6.47,6.48,6.41,6.42,145800.0,6.47,6.48,6.41,6.42,145800.0
2010-07-28 15:30:00,6.42,6.48,6.42,6.45,818300.0,6.42,6.48,6.42,6.45,818300.0
2010-07-29 09:30:00,6.64,6.84,6.63,6.84,1104200.0,6.64,6.84,6.63,6.84,1104200.0
2010-07-29 10:00:00,6.84,6.86,6.73,6.74,1078100.0,6.84,6.86,6.73,6.74,1078100.0
2010-07-29 10:30:00,6.74,6.8,6.69,6.79,563100.0,6.74,6.8,6.69,6.79,563100.0
2010-07-29 11:00:00,6.78,6.81,6.69,6.7,640100.0,6.78,6.81,6.69,6.7,640100.0
2010-07-29 11:30:00,6.7,6.77,6.68,6.7,492500.0,6.7,6.77,6.68,6.7,492500.0
2010-07-29 12:00:00,6.7,6.74,6.66,6.73,340400.0,6.7,6.74,6.66,6.73,340400.0
2010-07-29 12:30:00,6.72,6.72,6.65,6.68,184800.0,6.72,6.72,6.65,6.68,184800.0
2010-07-29 13:00:00,6.67,6.76,6.65,6.7,320500.0,6.67,6.76,6.65,6.7,320500.0
2010-07-29 13:30:00,6.7,6.72,6.68,6.7,302900.0,6.7,6.72,6.68,6.7,302900.0
2010-07-29 14:00:00,6.71,6.73,6.65,6.72,248600.0,6.71,6.73,6.65,6.72,248600.0
2010-07-29 14:30:00,6.73,6.74,6.69,6.7,411800.0,6.73,6.74,6.69,6.7,411800.0
2010-07-29 15:00:00,6.71,6.74,6.7,6.74,269500.0,6.71,6.74,6.7,6.74,269500.0
2010-07-29 15:30:00,6.74,6.74,6.7,6.71,688700.0,6.74,6.74,6.7,6.71,688700.0
2010-07-30 09:30:00,6.68,6.76,6.57,6.65,243300.0,6.68,6.76,6.57,6.65,243300.0
2010-07-30 10:00:00,6.65,6.78,6.65,6.75,907100.0,6.65,6.78,6.65,6.75,907100.0
2010-07-30 10:30:00,6.76,6.93,6.76,6.87,1249900.0,6.76,6.93,6.76,6.87,1249900.0
2010-07-30 11:00:00,6.87,6.92,6.86,6.88,362900.0,6.87,6.92,6.86,6.88,362900.0
2010-07-30 11:30:00,6.88,6.9,6.87,6.88,479400.0,6.88,6.9,6.87,6.88,479400.0
2010-07-30 12:00:00,6.88,6.9,6.86,6.88,501100.0,6.88,6.9,6.86,6.88,501100.0
2010-07-30 12:30:00,6.88,6.9,6.85,6.88,324100.0,6.88,6.9,6.85,6.88,324100.0
2010-07-30 13:00:00,6.87,6.91,6.87,6.89,347500.0,6.87,6.91,6.87,6.89,347500.0
2010-07-30 13:30:00,6.88,6.95,6.88,6.95,598000.0,6.88,6.95,6.88,6.95,598000.0
2010-07-30 14:00:00,6.94,7.0,6.9,6.96,477200.0,6.94,7.0,6.9,6.96,477200.0
2010-07-30 14:30:00,6.96,6.99,6.94,6.97,352600.0,6.96,6.99,6.94,6.97,352600.0
2010-07-30 15:00:00,6.97,7.05,6.97,6.98,508600.0,6.97,7.05,6.97,6.98,508600.0
2010-07-30 15:30:00,6.98,7.0,6.95,6.96,776200.0,6.98,7.0,6.95,6.96,776200.0
2010-08-02 09:30:00,6.99,7.19,6.97,7.15,814700.0,6.99,7.19,6.97,7.15,814700.0
2010-08-02 10:00:00,7.16,7.2,7.15,7.17,919700.0,7.16,7.2,7.15,7.17,919700.0
2010-08-02 10:30:00,7.18,7.22,7.16,7.19,711000.0,7.18,7.22,7.16,7.19,711000.0
2010-08-02 11:00:00,7.19,7.22,7.18,7.19,582800.0,7.19,7.22,7.18,7.19,582800.0
2010-08-02 11:30:00,7.19,7.21,7.16,7.21,282400.0,7.19,7.21,7.16,7.21,282400.0
2010-08-02 12:00:00,7.21,7.23,7.13,7.14,722600.0,7.21,7.23,7.13,7.14,722600.0
2010-08-02 12:30:00,7.13,7.14,7.03,7.07,716800.0,7.13,7.14,7.03,7.07,716800.0
2010-08-02 13:00:00,7.07,7.09,7.05,7.07,134400.0,7.07,7.09,7.05,7.07,134400.0
2010-08-02 13:30:00,7.07,7.11,7.05,7.1,250000.0,7.07,7.11,7.05,7.1,250000.0
2010-08-02 14:00:00,7.1,7.15,7.1,7.1,347800.0,7.1,7.15,7.1,7.1,347800.0
2010-08-02 14:30:00,7.1,7.13,7.09,7.11,204200.0,7.1,7.13,7.09,7.11,204200.0
2010-08-02 15:00:00,7.11,7.12,7.1,7.11,405100.0,7.11,7.12,7.1,7.11,405100.0
2010-08-02 15:30:00,7.12,7.15,7.09,7.12,1443100.0,7.12,7.15,7.09,7.12,1443100.0
2010-08-03 09:30:00,7.08,7.1,6.95,7.04,183800.0,7.08,7.1,6.95,7.04,183800.0
2010-08-03 10:00:00,7.03,7.03,6.97,6.97,245300.0,7.03,7.03,6.97,6.97,245300.0
2010-08-03 10:30:00,6.97,7.05,6.97,7.04,273300.0,6.97,7.05,6.97,7.04,273300.0
2010-08-03 11:00:00,7.05,7.11,7.04,7.08,219900.0,7.05,7.11,7.04,7.08,219900.0
2010-08-03 11:30:00,7.07,7.15,7.07,7.11,316500.0,7.07,7.15,7.07,7.11,316500.0
2010-08-03 12:00:00,7.1,7.11,7.06,7.07,126500.0,7.1,7.11,7.06,7.07,126500.0
2010-08-03 12:30:00,7.07,7.1,7.07,7.08,73600.0,7.07,7.1,7.07,7.08,73600.0
2010-08-03 13:00:00,7.08,7.09,7.07,7.07,72200.0,7.08,7.09,7.07,7.07,72200.0
2010-08-03 13:30:00,7.07,7.08,7.06,7.08,128900.0,7.07,7.08,7.06,7.08,128900.0
2010-08-03 14:00:00,7.07,7.09,7.05,7.05,330100.0,7.07,7.09,7.05,7.05,330100.0
2010-08-03 14:30:00,7.05,7.06,6.94,6.95,1007500.0,7.05,7.06,6.94,6.95,1007500.0
2010-08-03 15:00:00,6.95,6.97,6.9,6.96,1193500.0,6.95,6.97,6.9,6.96,1193500.0
2010-08-03 15:30:00,6.95,6.99,6.93,6.96,1308500.0,6.95,6.99,6.93,6.96,1308500.0
2010-08-04 09:30:00,6.96,7.05,6.92,7.03,426600.0,6.96,7.05,6.92,7.03,426600.0
2010-08-04 10:00:00,7.03,7.07,6.96,6.99,171200.0,7.03,7.07,6.96,6.99,171200.0
2010-08-04 10:30:00,6.99,7.05,6.98,7.04,199800.0,6.99,7.05,6.98,7.04,199800.0
2010-08-04 11:00:00,7.03,7.07,7.02,7.07,193800.0,7.03,7.07,7.02,7.07,193800.0
2010-08-04 11:30:00,7.07,7.08,7.05,7.06,91000.0,7.07,7.08,7.05,7.06,91000.0
2010-08-04 12:00:00,7.06,7.06,7.02,7.03,160000.0,7.06,7.06,7.02,7.03,160000.0
2010-08-04 12:30:00,7.03,7.04,7.0,7.02,181200.0,7.03,7.04,7.0,7.02,181200.0
2010-08-04 13:00:00,7.03,7.03,7.01,7.01,111000.0,7.03,7.03,7.01,7.01,111000.0
2010-08-04 13:30:00,7.01,7.01,6.99,7.0,182300.0,7.01,7.01,6.99,7.0,182300.0
2010-08-04 14:00:00,7.01,7.04,6.99,7.0,215600.0,7.01,7.04,6.99,7.0,215600.0
2010-08-04 14:30:00,6.99,7.0,6.97,6.98,84100.0,6.99,7.0,6.97,6.98,84100.0
2010-08-04 15:00:00,6.98,7.02,6.97,7.01,349900.0,6.98,7.02,6.97,7.01,349900.0
2010-08-04 15:30:00,7.01,7.04,7.01,7.02,402200.0,7.01,7.04,7.01,7.02,402200.0
2010-08-05 09:30:00,6.96,7.05,6.95,7.02,95200.0,6.96,7.05,6.95,7.02,95200.0
2010-08-05 10:00:00,7.02,7.05,7.0,7.03,156200.0,7.02,7.05,7.0,7.03,156200.0
2010-08-05 10:30:00,7.03,7.04,7.01,7.01,265000.0,7.03,7.04,7.01,7.01,265000.0
2010-08-05 11:00:00,7.01,7.05,6.99,7.03,280000.0,7.01,7.05,6.99,7.03,280000.0
2010-08-05 11:30:00,7.04,7.05,7.03,7.04,88000.0,7.04,7.05,7.03,7.04,88000.0
2010-08-05 12:00:00,7.04,7.08,7.04,7.06,127300.0,7.04,7.08,7.04,7.06,127300.0
2010-08-05 12:30:00,7.05,7.06,7.02,7.02,86200.0,7.05,7.06,7.02,7.02,86200.0
2010-08-05 13:00:00,7.02,7.04,6.99,6.99,111900.0,7.02,7.04,6.99,6.99,111900.0
2010-08-05 13:30:00,7.0,7.0,6.99,7.0,71900.0,7.0,7.0,6.99,7.0,71900.0
2010-08-05 14:00:00,7.0,7.01,6.99,7.0,95500.0,7.0,7.01,6.99,7.0,95500.0
2010-08-05 14:30:00,7.0,7.01,6.97,6.99,159000.0,7.0,7.01,6.97,6.99,159000.0
2010-08-05 15:00:00,6.98,7.0,6.97,6.97,236600.0,6.98,7.0,6.97,6.97,236600.0
2010-08-05 15:30:00,6.98,6.98,6.96,6.97,270100.0,6.98,6.98,6.96,6.97,270100.0
2010-08-06 09:30:00,6.94,7.01,6.8,7.01,197400.0,6.94,7.01,6.8,7.01,197400.0
2010-08-06 10:00:00,7.0,7.01,6.93,6.94,99800.0,7.0,7.01,6.93,6.94,99800.0
2010-08-06 10:30:00,6.94,6.95,6.84,6.87,505300.0,6.94,6.95,6.84,6.87,505300.0
2010-08-06 11:00:00,6.86,6.92,6.82,6.92,348500.0,6.86,6.92,6.82,6.92,348500.0
2010-08-06 11:30:00,6.91,6.94,6.9,6.93,118400.0,6.91,6.94,6.9,6.93,118400.0
2010-08-06 12:00:00,6.93,6.95,6.88,6.89,208500.0,6.93,6.95,6.88,6.89,208500.0
2010-08-06 12:30:00,6.89,6.91,6.88,6.89,76000.0,6.89,6.91,6.88,6.89,76000.0
2010-08-06 13:00:00,6.89,6.92,6.88,6.92,86500.0,6.89,6.92,6.88,6.92,86500.0
2010-08-06 13:30:00,6.91,6.92,6.88,6.89,196400.0,6.91,6.92,6.88,6.89,196400.0
2010-08-06 14:00:00,6.9,6.92,6.89,6.91,83300.0,6.9,6.92,6.89,6.91,83300.0
2010-08-06 14:30:00,6.91,6.98,6.91,6.91,247200.0,6.91,6.98,6.91,6.91,247200.0
2010-08-06 15:00:00,6.92,6.95,6.89,6.91,378100.0,6.92,6.95,6.89,6.91,378100.0
2010-08-06 15:30:00,6.91,6.99,6.91,6.98,327100.0,6.91,6.99,6.91,6.98,327100.0
2010-08-09 09:30:00,7.0,7.02,6.94,6.99,106200.0,7.0,7.02,6.94,6.99,106200.0
2010-08-09 10:00:00,6.99,7.01,6.97,6.98,93000.0,6.99,7.01,6.97,6.98,93000.0
2010-08-09 10:30:00,6.99,7.01,6.96,6.99,92200.0,6.99,7.01,6.96,6.99,92200.0
2010-08-09 11:00:00,6.98,7.0,6.95,6.98,123600.0,6.98,7.0,6.95,6.98,123600.0
2010-08-09 11:30:00,6.98,7.0,6.98,6.99,46900.0,6.98,7.0,6.98,6.99,46900.0
2010-08-09 12:00:00,6.99,6.99,6.98,6.99,37800.0,6.99,6.99,6.98,6.99,37800.0
2010-08-09 12:30:00,6.98,6.99,6.98,6.99,16000.0,6.98,6.99,6.98,6.99,16000.0
2010-08-09 13:00:00,6.98,7.0,6.98,7.0,23200.0,6.98,7.0,6.98,7.0,23200.0
2010-08-09 13:30:00,7.0,7.0,6.98,6.99,78700.0,7.0,7.0,6.98,6.99,78700.0
2010-08-09 14:00:00,6.99,7.04,6.99,7.03,183400.0,6.99,7.04,6.99,7.03,183400.0
2010-08-09 14:30:00,7.03,7.06,7.03,7.05,129700.0,7.03,7.06,7.03,7.05,129700.0
2010-08-09 15:00:00,7.05,7.06,7.03,7.05,288800.0,7.05,7.06,7.03,7.05,288800.0
2010-08-09 15:30:00,7.05,7.09,7.04,7.08,672600.0,7.05,7.09,7.04,7.08,672600.0
2010-08-10 09:30:00,6.98,7.05,6.93,6.94,135500.0,6.98,7.05,6.93,6.94,135500.0
2010-08-10 10:00:00,6.94,7.0,6.92,6.95,219200.0,6.94,7.0,6.92,6.95,219200.0
2010-08-10 10:30:00,6.95,6.95,6.9,6.9,236100.0,6.95,6.95,6.9,6.9,236100.0
2010-08-10 11:00:00,6.9,6.92,6.9,6.91,136700.0,6.9,6.92,6.9,6.91,136700.0
2010-08-10 11:30:00,6.92,6.93,6.9,6.91,123900.0,6.92,6.93,6.9,6.91,123900.0
2010-08-10 12:00:00,6.91,6.92,6.88,6.9,103900.0,6.91,6.92,6.88,6.9,103900.0
2010-08-10 12:30:00,6.89,6.9,6.86,6.89,112100.0,6.89,6.9,6.86,6.89,112100.0
2010-08-10 13:00:00,6.89,6.9,6.87,6.88,45100.0,6.89,6.9,6.87,6.88,45100.0
2010-08-10 13:30:00,6.87,6.88,6.84,6.88,154600.0,6.87,6.88,6.84,6.88,154600.0
2010-08-10 14:00:00,6.88,6.93,6.85,6.9,237400.0,6.88,6.93,6.85,6.9,237400.0
2010-08-10 14:30:00,6.91,6.96,6.91,6.93,197900.0,6.91,6.96,6.91,6.93,197900.0
2010-08-10 15:00:00,6.93,6.97,6.87,6.9,612500.0,6.93,6.97,6.87,6.9,612500.0
2010-08-10 15:30:00,6.9,6.95,6.87,6.88,379700.0,6.9,6.95,6.87,6.88,379700.0
2010-08-11 09:30:00,6.73,6.82,6.44,6.7,512300.0,6.73,6.82,6.44,6.7,512300.0
2010-08-11 10:00:00,6.71,6.76,6.7,6.75,137400.0,6.71,6.76,6.7,6.75,137400.0
2010-08-11 10:30:00,6.75,6.76,6.67,6.67,196400.0,6.75,6.76,6.67,6.67,196400.0
2010-08-11 11:00:00,6.67,6.7,6.63,6.66,200500.0,6.67,6.7,6.63,6.66,200500.0
2010-08-11 11:30:00,6.65,6.72,6.65,6.69,109500.0,6.65,6.72,6.65,6.69,109500.0
2010-08-11 12:00:00,6.69,6.69,6.67,6.68,43900.0,6.69,6.69,6.67,6.68,43900.0
2010-08-11 12:30:00,6.69,6.69,6.65,6.66,68300.0,6.69,6.69,6.65,6.66,68300.0
2010-08-11 13:00:00,6.66,6.71,6.65,6.69,177700.0,6.66,6.71,6.65,6.69,177700.0
2010-08-11 13:30:00,6.69,6.7,6.67,6.67,64400.0,6.69,6.7,6.67,6.67,64400.0
2010-08-11 14:00:00,6.68,6.69,6.67,6.68,47600.0,6.68,6.69,6.67,6.68,47600.0
2010-08-11 14:30:00,6.68,6.69,6.66,6.66,174500.0,6.68,6.69,6.66,6.66,174500.0
2010-08-11 15:00:00,6.66,6.68,6.65,6.66,166300.0,6.66,6.68,6.65,6.66,166300.0
2010-08-11 15:30:00,6.67,6.67,6.63,6.64,249600.0,6.67,6.67,6.63,6.64,249600.0
2010-08-12 09:30:00,6.55,6.61,6.42,6.5,108900.0,6.55,6.61,6.42,6.5,108900.0
2010-08-12 10:00:00,6.5,6.53,6.45,6.45,347700.0,6.5,6.53,6.45,6.45,347700.0
2010-08-12 10:30:00,6.46,6.52,6.44,6.49,328800.0,6.46,6.52,6.44,6.49,328800.0
2010-08-12 11:00:00,6.49,6.52,6.48,6.51,268200.0,6.49,6.52,6.48,6.51,268200.0
2010-08-12 11:30:00,6.51,6.52,6.48,6.49,134600.0,6.51,6.52,6.48,6.49,134600.0
2010-08-12 12:00:00,6.49,6.49,6.44,6.47,209800.0,6.49,6.49,6.44,6.47,209800.0
2010-08-12 12:30:00,6.47,6.48,6.45,6.46,263600.0,6.47,6.48,6.45,6.46,263600.0
2010-08-12 13:00:00,6.47,6.47,6.43,6.43,105100.0,6.47,6.47,6.43,6.43,105100.0
2010-08-12 13:30:00,6.44,6.44,6.4,6.4,67200.0,6.44,6.44,6.4,6.4,67200.0
2010-08-12 14:00:00,6.41,6.48,6.39,6.46,211100.0,6.41,6.48,6.39,6.46,211100.0
2010-08-12 14:30:00,6.45,6.48,6.43,6.45,152900.0,6.45,6.48,6.43,6.45,152900.0
2010-08-12 15:00:00,6.45,6.5,6.45,6.46,274300.0,6.45,6.5,6.45,6.46,274300.0
2010-08-12 15:30:00,6.46,6.49,6.43,6.46,527200.0,6.46,6.49,6.43,6.46,527200.0
2010-08-13 09:30:00,6.47,6.51,6.4,6.43,221500.0,6.47,6.51,6.4,6.43,221500.0
2010-08-13 10:00:00,6.43,6.44,6.4,6.43,241900.0,6.43,6.44,6.4,6.43,241900.0
2010-08-13 10:30:00,6.43,6.44,6.4,6.42,117600.0,6.43,6.44,6.4,6.42,117600.0
2010-08-13 11:00:00,6.41,6.43,6.41,6.41,178300.0,6.41,6.43,6.41,6.41,178300.0
2010-08-13 11:30:00,6.41,6.42,6.38,6.38,176900.0,6.41,6.42,6.38,6.38,176900.0
2010-08-13 12:00:00,6.39,6.42,6.38,6.42,132700.0,6.39,6.42,6.38,6.42,132700.0
2010-08-13 12:30:00,6.41,6.43,6.41,6.43,139400.0,6.41,6.43,6.41,6.43,139400.0
2010-08-13 13:00:00,6.43,6.44,6.42,6.43,44800.0,6.43,6.44,6.42,6.43,44800.0
2010-08-13 13:30:00,6.43,6.44,6.42,6.43,29800.0,6.43,6.44,6.42,6.43,29800.0
2010-08-13 14:00:00,6.43,6.44,6.41,6.41,39800.0,6.43,6.44,6.41,6.41,39800.0
2010-08-13 14:30:00,6.41,6.42,6.4,6.4,22300.0,6.41,6.42,6.4,6.4,22300.0
2010-08-13 15:00:00,6.41,6.41,6.4,6.4,39400.0,6.41,6.41,6.4,6.4,39400.0
2010-08-13 15:30:00,6.4,6.41,6.37,6.39,250500.0,6.4,6.41,6.37,6.39,250500.0
2010-08-16 09:30:00,6.36,6.43,6.32,6.39,135000.0,6.36,6.43,6.32,6.39,135000.0
2010-08-16 10:00:00,6.39,6.45,6.38,6.45,205900.0,6.39,6.45,6.38,6.45,205900.0
2010-08-16 10:30:00,6.45,6.46,6.44,6.45,60600.0,6.45,6.46,6.44,6.45,60600.0
2010-08-16 11:00:00,6.45,6.45,6.4,6.43,128600.0,6.45,6.45,6.4,6.43,128600.0
2010-08-16 11:30:00,6.43,6.46,6.42,6.45,113200.0,6.43,6.46,6.42,6.45,113200.0
2010-08-16 12:00:00,6.46,6.46,6.43,6.46,78900.0,6.46,6.46,6.43,6.46,78900.0
2010-08-16 12:30:00,6.46,6.52,6.46,6.52,136600.0,6.46,6.52,6.46,6.52,136600.0
2010-08-16 13:00:00,6.51,6.54,6.51,6.52,113700.0,6.51,6.54,6.51,6.52,113700.0
2010-08-16 13:30:00,6.51,6.52,6.48,6.49,217400.0,6.51,6.52,6.48,6.49,217400.0
2010-08-16 14:00:00,6.49,6.52,6.47,6.47,108800.0,6.49,6.52,6.47,6.47,108800.0
2010-08-16 14:30:00,6.47,6.48,6.39,6.42,500200.0,6.47,6.48,6.39,6.42,500200.0
2010-08-16 15:00:00,6.42,6.43,6.37,6.42,359700.0,6.42,6.43,6.37,6.42,359700.0
2010-08-16 15:30:00,6.42,6.45,6.39,6.45,1009600.0,6.42,6.45,6.39,6.45,1009600.0
2010-08-17 09:30:00,6.6,6.95,6.55,6.76,1003500.0,6.6,6.95,6.55,6.76,1003500.0
2010-08-17 10:00:00,6.77,6.82,6.76,6.79,486800.0,6.77,6.82,6.76,6.79,486800.0
2010-08-17 10:30:00,6.79,6.87,6.77,6.84,496300.0,6.79,6.87,6.77,6.84,496300.0
2010-08-17 11:00:00,6.84,6.91,6.82,6.89,304200.0,6.84,6.91,6.82,6.89,304200.0
2010-08-17 11:30:00,6.89,6.96,6.89,6.95,284800.0,6.89,6.96,6.89,6.95,284800.0
2010-08-17 12:00:00,6.95,6.95,6.9,6.92,563700.0,6.95,6.95,6.9,6.92,563700.0
2010-08-17 12:30:00,6.92,6.94,6.92,6.94,229600.0,6.92,6.94,6.92,6.94,229600.0
2010-08-17 13:00:00,6.94,6.97,6.93,6.96,92900.0,6.94,6.97,6.93,6.96,92900.0
2010-08-17 13:30:00,6.97,7.01,6.93,6.93,685100.0,6.97,7.01,6.93,6.93,685100.0
2010-08-17 14:00:00,6.93,6.95,6.92,6.94,262800.0,6.93,6.95,6.92,6.94,262800.0
2010-08-17 14:30:00,6.94,6.95,6.91,6.92,597600.0,6.94,6.95,6.91,6.92,597600.0
2010-08-17 15:00:00,6.93,6.93,6.88,6.91,371600.0,6.93,6.93,6.88,6.91,371600.0
2010-08-17 15:30:00,6.9,6.91,6.82,6.82,763600.0,6.9,6.91,6.82,6.82,763600.0
2010-08-18 09:30:00,6.82,6.86,6.78,6.86,140200.0,6.82,6.86,6.78,6.86,140200.0
2010-08-18 10:00:00,6.86,6.96,6.85,6.88,363000.0,6.86,6.96,6.85,6.88,363000.0
2010-08-18 10:30:00,6.88,6.91,6.86,6.86,202800.0,6.88,6.91,6.86,6.86,202800.0
2010-08-18 11:00:00,6.87,6.92,6.86,6.91,198100.0,6.87,6.92,6.86,6.91,198100.0
2010-08-18 11:30:00,6.91,6.91,6.88,6.89,101600.0,6.91,6.91,6.88,6.89,101600.0
2010-08-18 12:00:00,6.89,6.89,6.86,6.89,168600.0,6.89,6.89,6.86,6.89,168600.0
2010-08-18 12:30:00,6.89,6.9,6.88,6.89,106200.0,6.89,6.9,6.88,6.89,106200.0
2010-08-18 13:00:00,6.89,6.9,6.88,6.89,157300.0,6.89,6.9,6.88,6.89,157300.0
2010-08-18 13:30:00,6.89,6.92,6.86,6.91,476300.0,6.89,6.92,6.86,6.91,476300.0
2010-08-18 14:00:00,6.91,6.93,6.9,6.92,93100.0,6.91,6.93,6.9,6.92,93100.0
2010-08-18 14:30:00,6.92,6.96,6.91,6.91,231800.0,6.92,6.96,6.91,6.91,231800.0
2010-08-18 15:00:00,6.92,6.93,6.89,6.92,221000.0,6.92,6.93,6.89,6.92,221000.0
2010-08-18 15:30:00,6.91,6.93,6.9,6.9,610200.0,6.91,6.93,6.9,6.9,610200.0
2010-08-19 09:30:00,6.88,6.96,6.87,6.93,106000.0,6.88,6.96,6.87,6.93,106000.0
2010-08-19 10:00:00,6.93,6.93,6.82,6.85,249700.0,6.93,6.93,6.82,6.85,249700.0
2010-08-19 10:30:00,6.84,6.9,6.81,6.88,185100.0,6.84,6.9,6.81,6.88,185100.0
2010-08-19 11:00:00,6.88,6.89,6.82,6.83,149900.0,6.88,6.89,6.82,6.83,149900.0
2010-08-19 11:30:00,6.84,6.84,6.79,6.82,142800.0,6.84,6.84,6.79,6.82,142800.0
2010-08-19 12:00:00,6.82,6.84,6.81,6.82,67800.0,6.82,6.84,6.81,6.82,67800.0
2010-08-19 12:30:00,6.82,6.83,6.8,6.8,36900.0,6.82,6.83,6.8,6.8,36900.0
2010-08-19 13:00:00,6.8,6.82,6.79,6.81,81000.0,6.8,6.82,6.79,6.81,81000.0
2010-08-19 13:30:00,6.81,6.81,6.77,6.78,72100.0,6.81,6.81,6.77,6.78,72100.0
2010-08-19 14:00:00,6.78,6.86,6.78,6.85,238200.0,6.78,6.86,6.78,6.85,238200.0
2010-08-19 14:30:00,6.85,6.86,6.82,6.82,63200.0,6.85,6.86,6.82,6.82,63200.0
2010-08-19 15:00:00,6.82,6.88,6.81,6.85,697300.0,6.82,6.88,6.81,6.85,697300.0
2010-08-19 15:30:00,6.85,6.86,6.8,6.8,503800.0,6.85,6.86,6.8,6.8,503800.0
2010-08-20 09:30:00,6.76,6.88,6.76,6.88,143600.0,6.76,6.88,6.76,6.88,143600.0
2010-08-20 10:00:00,6.88,6.96,6.88,6.95,364100.0,6.88,6.96,6.88,6.95,364100.0
2010-08-20 10:30:00,6.95,6.95,6.87,6.88,149200.0,6.95,6.95,6.87,6.88,149200.0
2010-08-20 11:00:00,6.88,6.95,6.88,6.92,246000.0,6.88,6.95,6.88,6.92,246000.0
2010-08-20 11:30:00,6.93,6.96,6.9,6.95,158100.0,6.93,6.96,6.9,6.95,158100.0
2010-08-20 12:00:00,6.94,6.95,6.94,6.95,36300.0,6.94,6.95,6.94,6.95,36300.0
2010-08-20 12:30:00,6.94,6.95,6.94,6.95,70300.0,6.94,6.95,6.94,6.95,70300.0
2010-08-20 13:00:00,6.95,6.98,6.95,6.97,148600.0,6.95,6.98,6.95,6.97,148600.0
2010-08-20 13:30:00,6.98,7.0,6.97,6.98,129400.0,6.98,7.0,6.97,6.98,129400.0
2010-08-20 14:00:00,6.98,7.05,6.98,7.02,160600.0,6.98,7.05,6.98,7.02,160600.0
2010-08-20 14:30:00,7.03,7.07,7.01,7.07,169700.0,7.03,7.07,7.01,7.07,169700.0
2010-08-20 15:00:00,7.06,7.07,7.04,7.04,106000.0,7.06,7.07,7.04,7.04,106000.0
2010-08-20 15:30:00,7.04,7.1,7.02,7.09,1387200.0,7.04,7.1,7.02,7.09,1387200.0
2010-08-23 09:30:00,7.08,7.09,7.05,7.07,111300.0,7.08,7.09,7.05,7.07,111300.0
2010-08-23 10:00:00,7.06,7.07,7.0,7.02,61200.0,7.06,7.07,7.0,7.02,61200.0
2010-08-23 10:30:00,7.01,7.04,6.99,6.99,51000.0,7.01,7.04,6.99,6.99,51000.0
2010-08-23 11:00:00,6.99,7.0,6.96,6.96,176500.0,6.99,7.0,6.96,6.96,176500.0
2010-08-23 11:30:00,6.96,6.97,6.9,6.91,210400.0,6.96,6.97,6.9,6.91,210400.0
2010-08-23 12:00:00,6.91,6.97,6.91,6.97,34400.0,6.91,6.97,6.91,6.97,34400.0
2010-08-23 12:30:00,6.97,6.97,6.96,6.96,20900.0,6.97,6.97,6.96,6.96,20900.0
2010-08-23 13:00:00,6.97,6.97,6.96,6.97,18400.0,6.97,6.97,6.96,6.97,18400.0
2010-08-23 13:30:00,6.97,6.97,6.94,6.95,35500.0,6.97,6.97,6.94,6.95,35500.0
2010-08-23 14:00:00,6.94,6.97,6.94,6.96,99500.0,6.94,6.97,6.94,6.96,99500.0
2010-08-23 14:30:00,6.95,6.97,6.92,6.93,117400.0,6.95,6.97,6.92,6.93,117400.0
2010-08-23 15:00:00,6.93,6.95,6.92,6.95,124600.0,6.93,6.95,6.92,6.95,124600.0
2010-08-23 15:30:00,6.94,6.95,6.88,6.89,503900.0,6.94,6.95,6.88,6.89,503900.0
2010-08-24 09:30:00,6.79,6.85,6.73,6.79,182800.0,6.79,6.85,6.73,6.79,182800.0
2010-08-24 10:00:00,6.78,6.82,6.75,6.78,437200.0,6.78,6.82,6.75,6.78,437200.0
2010-08-24 10:30:00,6.78,6.79,6.75,6.78,188300.0,6.78,6.79,6.75,6.78,188300.0
2010-08-24 11:00:00,6.79,6.8,6.75,6.76,139000.0,6.79,6.8,6.75,6.76,139000.0
2010-08-24 11:30:00,6.77,6.8,6.76,6.79,245900.0,6.77,6.8,6.76,6.79,245900.0
2010-08-24 12:00:00,6.78,6.78,6.74,6.74,89000.0,6.78,6.78,6.74,6.74,89000.0
2010-08-24 12:30:00,6.75,6.79,6.74,6.77,178200.0,6.75,6.79,6.74,6.77,178200.0
2010-08-24 13:00:00,6.77,6.79,6.77,6.78,59100.0,6.77,6.79,6.77,6.78,59100.0
2010-08-24 13:30:00,6.78,6.79,6.76,6.76,160500.0,6.78,6.79,6.76,6.76,160500.0
2010-08-24 14:00:00,6.76,6.77,6.75,6.76,104500.0,6.76,6.77,6.75,6.76,104500.0
2010-08-24 14:30:00,6.76,6.78,6.73,6.78,174400.0,6.76,6.78,6.73,6.78,174400.0
2010-08-24 15:00:00,6.78,6.85,6.77,6.82,484000.0,6.78,6.85,6.77,6.82,484000.0
2010-08-24 15:30:00,6.83,6.83,6.77,6.77,340600.0,6.83,6.83,6.77,6.77,340600.0
2010-08-25 09:30:00,6.73,6.75,6.68,6.73,125100.0,6.73,6.75,6.68,6.73,125100.0
2010-08-25 10:00:00,6.73,6.77,6.7,6.7,266400.0,6.73,6.77,6.7,6.7,266400.0
2010-08-25 10:30:00,6.7,6.78,6.7,6.78,287500.0,6.7,6.78,6.7,6.78,287500.0
2010-08-25 11:00:00,6.77,6.83,6.74,6.83,192500.0,6.77,6.83,6.74,6.83,192500.0
2010-08-25 11:30:00,6.83,6.86,6.8,6.85,106000.0,6.83,6.86,6.8,6.85,106000.0
2010-08-25 12:00:00,6.85,6.91,6.8,6.86,326800.0,6.85,6.91,6.8,6.86,326800.0
2010-08-25 12:30:00,6.87,6.87,6.84,6.85,64000.0,6.87,6.87,6.84,6.85,64000.0
2010-08-25 13:00:00,6.85,6.85,6.83,6.83,35800.0,6.85,6.85,6.83,6.83,35800.0
2010-08-25 13:30:00,6.83,6.86,6.83,6.84,54200.0,6.83,6.86,6.83,6.84,54200.0
2010-08-25 14:00:00,6.85,6.86,6.84,6.84,34900.0,6.85,6.86,6.84,6.84,34900.0
2010-08-25 14:30:00,6.84,6.88,6.84,6.88,73900.0,6.84,6.88,6.84,6.88,73900.0
2010-08-25 15:00:00,6.88,6.9,6.84,6.84,484900.0,6.88,6.9,6.84,6.84,484900.0
2010-08-25 15:30:00,6.84,6.93,6.84,6.87,714800.0,6.84,6.93,6.84,6.87,714800.0
2010-08-26 09:30:00,6.92,6.96,6.83,6.95,98100.0,6.92,6.96,6.83,6.95,98100.0
2010-08-26 10:00:00,6.95,6.99,6.93,6.93,101100.0,6.95,6.99,6.93,6.93,101100.0
2010-08-26 10:30:00,6.93,6.96,6.91,6.94,69900.0,6.93,6.96,6.91,6.94,69900.0
2010-08-26 11:00:00,6.93,6.94,6.88,6.9,110800.0,6.93,6.94,6.88,6.9,110800.0
2010-08-26 11:30:00,6.9,6.93,6.87,6.89,108000.0,6.9,6.93,6.87,6.89,108000.0
2010-08-26 12:00:00,6.89,6.9,6.86,6.87,56900.0,6.89,6.9,6.86,6.87,56900.0
2010-08-26 12:30:00,6.88,6.89,6.85,6.88,108800.0,6.88,6.89,6.85,6.88,108800.0
2010-08-26 13:00:00,6.87,6.88,6.87,6.88,428500.0,6.87,6.88,6.87,6.88,428500.0
2010-08-26 13:30:00,6.87,6.91,6.87,6.9,143400.0,6.87,6.91,6.87,6.9,143400.0
2010-08-26 14:00:00,6.9,6.9,6.84,6.85,62500.0,6.9,6.9,6.84,6.85,62500.0
2010-08-26 14:30:00,6.85,6.86,6.8,6.81,103100.0,6.85,6.86,6.8,6.81,103100.0
2010-08-26 15:00:00,6.81,6.85,6.8,6.83,189600.0,6.81,6.85,6.8,6.83,189600.0
2010-08-26 15:30:00,6.84,6.86,6.79,6.83,394900.0,6.84,6.86,6.79,6.83,394900.0
2010-08-27 09:30:00,6.89,6.94,6.85,6.86,199700.0,6.89,6.94,6.85,6.86,199700.0
2010-08-27 10:00:00,6.86,6.91,6.78,6.9,309600.0,6.86,6.91,6.78,6.9,309600.0
2010-08-27 10:30:00,6.91,6.97,6.88,6.9,185300.0,6.91,6.97,6.88,6.9,185300.0
2010-08-27 11:00:00,6.89,6.98,6.89,6.96,315800.0,6.89,6.98,6.89,6.96,315800.0
2010-08-27 11:30:00,6.96,6.96,6.92,6.92,166200.0,6.96,6.96,6.92,6.92,166200.0
2010-08-27 12:00:00,6.92,6.93,6.88,6.89,389700.0,6.92,6.93,6.88,6.89,389700.0
2010-08-27 12:30:00,6.89,6.9,6.81,6.83,399000.0,6.89,6.9,6.81,6.83,399000.0
2010-08-27 13:00:00,6.82,6.84,6.78,6.83,223600.0,6.82,6.84,6.78,6.83,223600.0
2010-08-27 13:30:00,6.83,6.9,6.82,6.89,371200.0,6.83,6.9,6.82,6.89,371200.0
2010-08-27 14:00:00,6.89,6.91,6.86,6.89,255900.0,6.89,6.91,6.86,6.89,255900.0
2010-08-27 14:30:00,6.9,6.94,6.89,6.91,144000.0,6.9,6.94,6.89,6.91,144000.0
2010-08-27 15:00:00,6.9,6.93,6.88,6.9,279500.0,6.9,6.93,6.88,6.9,279500.0
2010-08-27 15:30:00,6.91,6.91,6.84,6.85,1004700.0,6.91,6.91,6.84,6.85,1004700.0
2010-08-30 09:30:00,6.81,6.91,6.78,6.91,166000.0,6.81,6.91,6.78,6.91,166000.0
2010-08-30 10:00:00,6.91,6.93,6.88,6.92,187200.0,6.91,6.93,6.88,6.92,187200.0
2010-08-30 10:30:00,6.92,6.92,6.89,6.91,56500.0,6.92,6.92,6.89,6.91,56500.0
2010-08-30 11:00:00,6.91,6.91,6.88,6.89,55700.0,6.91,6.91,6.88,6.89,55700.0
2010-08-30 11:30:00,6.88,6.89,6.81,6.86,191200.0,6.88,6.89,6.81,6.86,191200.0
2010-08-30 12:00:00,6.85,6.88,6.85,6.88,35100.0,6.85,6.88,6.85,6.88,35100.0
2010-08-30 12:30:00,6.88,6.92,6.87,6.91,67600.0,6.88,6.92,6.87,6.91,67600.0
2010-08-30 13:00:00,6.91,6.91,6.85,6.86,135400.0,6.91,6.91,6.85,6.86,135400.0
2010-08-30 13:30:00,6.86,6.87,6.83,6.86,97000.0,6.86,6.87,6.83,6.86,97000.0
2010-08-30 14:00:00,6.86,6.88,6.82,6.84,145500.0,6.86,6.88,6.82,6.84,145500.0
2010-08-30 14:30:00,6.84,6.84,6.8,6.82,98000.0,6.84,6.84,6.8,6.82,98000.0
2010-08-30 15:00:00,6.82,6.83,6.79,6.81,70000.0,6.82,6.83,6.79,6.81,70000.0
2010-08-30 15:30:00,6.8,6.82,6.79,6.8,280000.0,6.8,6.82,6.79,6.8,280000.0
2010-08-31 09:30:00,6.69,6.82,6.69,6.75,437600.0,6.69,6.82,6.69,6.75,437600.0
2010-08-31 10:00:00,6.75,6.83,6.74,6.82,127900.0,6.75,6.83,6.74,6.82,127900.0
2010-08-31 10:30:00,6.81,6.83,6.78,6.8,130200.0,6.81,6.83,6.78,6.8,130200.0
2010-08-31 11:00:00,6.8,6.81,6.75,6.78,93100.0,6.8,6.81,6.75,6.78,93100.0
2010-08-31 11:30:00,6.79,6.86,6.78,6.84,153200.0,6.79,6.86,6.78,6.84,153200.0
2010-08-31 12:00:00,6.85,6.86,6.84,6.86,77800.0,6.85,6.86,6.84,6.86,77800.0
2010-08-31 12:30:00,6.85,6.86,6.82,6.83,160200.0,6.85,6.86,6.82,6.83,160200.0
2010-08-31 13:00:00,6.83,6.88,6.83,6.87,74700.0,6.83,6.88,6.83,6.87,74700.0
2010-08-31 13:30:00,6.87,6.88,6.84,6.84,87100.0,6.87,6.88,6.84,6.84,87100.0
2010-08-31 14:00:00,6.84,6.88,6.83,6.83,197400.0,6.84,6.88,6.83,6.83,197400.0
2010-08-31 14:30:00,6.83,6.84,6.77,6.8,269200.0,6.83,6.84,6.77,6.8,269200.0
2010-08-31 15:00:00,6.81,6.82,6.79,6.8,188600.0,6.81,6.82,6.79,6.8,188600.0
2010-08-31 15:30:00,6.8,6.81,6.78,6.8,447800.0,6.8,6.81,6.78,6.8,447800.0
2010-09-01 09:30:00,6.85,6.94,6.85,6.91,184600.0,6.85,6.94,6.85,6.91,184600.0
2010-09-01 10:00:00,6.91,6.99,6.91,6.94,248900.0,6.91,6.99,6.91,6.94,248900.0
2010-09-01 10:30:00,6.93,6.99,6.93,6.99,151500.0,6.93,6.99,6.93,6.99,151500.0
2010-09-01 11:00:00,6.99,6.99,6.96,6.99,65700.0,6.99,6.99,6.96,6.99,65700.0
2010-09-01 11:30:00,6.98,7.0,6.98,6.99,141500.0,6.98,7.0,6.98,6.99,141500.0
2010-09-01 12:00:00,6.98,6.99,6.94,6.94,295200.0,6.98,6.99,6.94,6.94,295200.0
2010-09-01 12:30:00,6.94,6.98,6.94,6.98,92800.0,6.94,6.98,6.94,6.98,92800.0
2010-09-01 13:00:00,6.97,6.99,6.97,6.99,77900.0,6.97,6.99,6.97,6.99,77900.0
2010-09-01 13:30:00,6.99,6.99,6.96,6.98,81600.0,6.99,6.99,6.96,6.98,81600.0
2010-09-01 14:00:00,6.99,6.99,6.95,6.97,139500.0,6.99,6.99,6.95,6.97,139500.0
2010-09-01 14:30:00,6.97,6.97,6.95,6.95,80700.0,6.97,6.97,6.95,6.95,80700.0
2010-09-01 15:00:00,6.95,6.98,6.95,6.97,204900.0,6.95,6.98,6.95,6.97,204900.0
2010-09-01 15:30:00,6.96,7.02,6.96,7.02,658200.0,6.96,7.02,6.96,7.02,658200.0
2010-09-02 09:30:00,6.99,7.09,6.96,7.08,147300.0,6.99,7.09,6.96,7.08,147300.0
2010-09-02 10:00:00,7.09,7.1,7.0,7.05,273100.0,7.09,7.1,7.0,7.05,273100.0
2010-09-02 10:30:00,7.04,7.07,7.02,7.06,285200.0,7.04,7.07,7.02,7.06,285200.0
2010-09-02 11:00:00,7.06,7.07,7.03,7.03,148400.0,7.06,7.07,7.03,7.03,148400.0
2010-09-02 11:30:00,7.03,7.09,7.02,7.06,315700.0,7.03,7.09,7.02,7.06,315700.0
2010-09-02 12:00:00,7.07,7.1,7.03,7.09,497500.0,7.07,7.1,7.03,7.09,497500.0
2010-09-02 12:30:00,7.08,7.11,7.08,7.1,72300.0,7.08,7.11,7.08,7.1,72300.0
2010-09-02 13:00:00,7.1,7.12,7.1,7.12,44700.0,7.1,7.12,7.1,7.12,44700.0
2010-09-02 13:30:00,7.11,7.16,7.11,7.13,206100.0,7.11,7.16,7.11,7.13,206100.0
2010-09-02 14:00:00,7.13,7.14,7.13,7.14,22500.0,7.13,7.14,7.13,7.14,22500.0
2010-09-02 14:30:00,7.13,7.14,7.11,7.12,139400.0,7.13,7.14,7.11,7.12,139400.0
2010-09-02 15:00:00,7.12,7.13,7.08,7.08,210900.0,7.12,7.13,7.08,7.08,210900.0
2010-09-02 15:30:00,7.08,7.12,7.08,7.09,566700.0,7.08,7.12,7.08,7.09,566700.0
2010-09-03 09:30:00,7.18,7.2,7.14,7.19,229700.0,7.18,7.2,7.14,7.19,229700.0
2010-09-03 10:00:00,7.19,7.19,7.12,7.12,193000.0,7.19,7.19,7.12,7.12,193000.0
2010-09-03 10:30:00,7.11,7.13,7.06,7.08,266500.0,7.11,7.13,7.06,7.08,266500.0
2010-09-03 11:00:00,7.09,7.12,7.06,7.08,222100.0,7.09,7.12,7.06,7.08,222100.0
2010-09-03 11:30:00,7.08,7.14,7.06,7.14,254000.0,7.08,7.14,7.06,7.14,254000.0
2010-09-03 12:00:00,7.14,7.14,7.13,7.13,40500.0,7.14,7.14,7.13,7.13,40500.0
2010-09-03 12:30:00,7.13,7.14,7.12,7.14,76200.0,7.13,7.14,7.12,7.14,76200.0
2010-09-03 13:00:00,7.13,7.16,7.13,7.15,94000.0,7.13,7.16,7.13,7.15,94000.0
2010-09-03 13:30:00,7.15,7.16,7.14,7.14,117100.0,7.15,7.16,7.14,7.14,117100.0
2010-09-03 14:00:00,7.15,7.15,7.13,7.13,79600.0,7.15,7.15,7.13,7.13,79600.0
2010-09-03 14:30:00,7.13,7.14,7.12,7.12,101400.0,7.13,7.14,7.12,7.12,101400.0
2010-09-03 15:00:00,7.13,7.19,7.11,7.16,259600.0,7.13,7.19,7.11,7.16,259600.0
2010-09-03 15:30:00,7.16,7.19,7.15,7.17,162800.0,7.16,7.19,7.15,7.17,162800.0
2010-09-07 09:30:00,7.27,7.35,7.13,7.14,133600.0,7.27,7.35,7.13,7.14,133600.0
2010-09-07 10:00:00,7.13,7.17,7.12,7.16,80200.0,7.13,7.17,7.12,7.16,80200.0
2010-09-07 10:30:00,7.15,7.16,7.11,7.13,73900.0,7.15,7.16,7.11,7.13,73900.0
2010-09-07 11:00:00,7.13,7.13,7.08,7.1,158300.0,7.13,7.13,7.08,7.1,158300.0
2010-09-07 11:30:00,7.1,7.13,7.09,7.11,183400.0,7.1,7.13,7.09,7.11,183400.0
2010-09-07 12:00:00,7.12,7.13,7.1,7.11,59000.0,7.12,7.13,7.1,7.11,59000.0
2010-09-07 12:30:00,7.11,7.12,7.1,7.11,27400.0,7.11,7.12,7.1,7.11,27400.0
2010-09-07 13:00:00,7.12,7.12,7.1,7.12,45700.0,7.12,7.12,7.1,7.12,45700.0
2010-09-07 13:30:00,7.11,7.14,7.11,7.13,43800.0,7.11,7.14,7.11,7.13,43800.0
2010-09-07 14:00:00,7.13,7.17,7.13,7.17,73500.0,7.13,7.17,7.13,7.17,73500.0
2010-09-07 14:30:00,7.16,7.18,7.14,7.15,100600.0,7.16,7.18,7.14,7.15,100600.0
2010-09-07 15:00:00,7.14,7.15,7.1,7.13,100700.0,7.14,7.15,7.1,7.13,100700.0
2010-09-07 15:30:00,7.13,7.14,7.11,7.13,156600.0,7.13,7.14,7.11,7.13,156600.0
2010-09-08 09:30:00,7.17,7.17,7.1,7.15,89400.0,7.17,7.17,7.1,7.15,89400.0
2010-09-08 10:00:00,7.15,7.18,7.13,7.14,68200.0,7.15,7.18,7.13,7.14,68200.0
2010-09-08 10:30:00,7.14,7.16,7.1,7.1,119200.0,7.14,7.16,7.1,7.1,119200.0
2010-09-08 11:00:00,7.1,7.13,7.07,7.09,216600.0,7.1,7.13,7.07,7.09,216600.0
2010-09-08 11:30:00,7.09,7.12,7.08,7.11,53500.0,7.09,7.12,7.08,7.11,53500.0
2010-09-08 12:00:00,7.12,7.17,7.11,7.17,55200.0,7.12,7.17,7.11,7.17,55200.0
2010-09-08 12:30:00,7.17,7.17,7.15,7.15,63300.0,7.17,7.17,7.15,7.15,63300.0
2010-09-08 13:00:00,7.14,7.18,7.14,7.18,66200.0,7.14,7.18,7.14,7.18,66200.0
2010-09-08 13:30:00,7.18,7.18,7.12,7.13,178400.0,7.18,7.18,7.12,7.13,178400.0
2010-09-08 14:00:00,7.12,7.2,7.1,7.19,210500.0,7.12,7.2,7.1,7.19,210500.0
2010-09-08 14:30:00,7.19,7.21,7.19,7.19,95400.0,7.19,7.21,7.19,7.19,95400.0
2010-09-08 15:00:00,7.19,7.2,7.17,7.17,202000.0,7.19,7.2,7.17,7.17,202000.0
2010-09-08 15:30:00,7.18,7.21,7.17,7.19,275400.0,7.18,7.21,7.17,7.19,275400.0
2010-09-09 09:30:00,7.25,7.42,7.24,7.42,604600.0,7.25,7.42,7.24,7.42,604600.0
2010-09-09 10:00:00,7.41,7.43,7.35,7.38,636000.0,7.41,7.43,7.35,7.38,636000.0
2010-09-09 10:30:00,7.38,7.43,7.34,7.4,355100.0,7.38,7.43,7.34,7.4,355100.0
2010-09-09 11:00:00,7.4,7.42,7.38,7.4,268800.0,7.4,7.42,7.38,7.4,268800.0
2010-09-09 11:30:00,7.39,7.43,7.37,7.4,623300.0,7.39,7.43,7.37,7.4,623300.0
2010-09-09 12:00:00,7.4,7.42,7.39,7.42,175800.0,7.4,7.42,7.39,7.42,175800.0
2010-09-09 12:30:00,7.42,7.43,7.41,7.41,124600.0,7.42,7.43,7.41,7.41,124600.0
2010-09-09 13:00:00,7.41,7.42,7.41,7.41,439500.0,7.41,7.42,7.41,7.41,439500.0
2010-09-09 13:30:00,7.41,7.41,7.33,7.34,254300.0,7.41,7.41,7.33,7.34,254300.0
2010-09-09 14:00:00,7.33,7.35,7.31,7.33,252900.0,7.33,7.35,7.31,7.33,252900.0
2010-09-09 14:30:00,7.34,7.34,7.31,7.33,189000.0,7.34,7.34,7.31,7.33,189000.0
2010-09-09 15:00:00,7.34,7.36,7.32,7.34,273800.0,7.34,7.36,7.32,7.34,273800.0
2010-09-09 15:30:00,7.34,7.37,7.34,7.35,493800.0,7.34,7.37,7.34,7.35,493800.0
2010-09-10 09:30:00,7.34,7.41,7.29,7.4,587100.0,7.34,7.41,7.29,7.4,587100.0
2010-09-10 10:00:00,7.4,7.43,7.38,7.42,159600.0,7.4,7.43,7.38,7.42,159600.0
2010-09-10 10:30:00,7.42,7.43,7.38,7.39,151100.0,7.42,7.43,7.38,7.39,151100.0
2010-09-10 11:00:00,7.38,7.41,7.38,7.4,367900.0,7.38,7.41,7.38,7.4,367900.0
2010-09-10 11:30:00,7.39,7.41,7.39,7.4,50500.0,7.39,7.41,7.39,7.4,50500.0
2010-09-10 12:00:00,7.4,7.42,7.4,7.42,102400.0,7.4,7.42,7.4,7.42,102400.0
2010-09-10 12:30:00,7.41,7.42,7.41,7.41,103900.0,7.41,7.42,7.41,7.41,103900.0
2010-09-10 13:00:00,7.41,7.43,7.4,7.41,120000.0,7.41,7.43,7.4,7.41,120000.0
2010-09-10 13:30:00,7.41,7.43,7.41,7.42,83300.0,7.41,7.43,7.41,7.42,83300.0
2010-09-10 14:00:00,7.41,7.43,7.41,7.42,154100.0,7.41,7.43,7.41,7.42,154100.0
2010-09-10 14:30:00,7.42,7.44,7.42,7.44,312700.0,7.42,7.44,7.42,7.44,312700.0
2010-09-10 15:00:00,7.43,7.45,7.43,7.45,177700.0,7.43,7.45,7.43,7.45,177700.0
2010-09-10 15:30:00,7.45,7.45,7.39,7.41,358700.0,7.45,7.45,7.39,7.41,358700.0
2010-09-13 09:30:00,7.44,7.5,7.38,7.49,153600.0,7.44,7.5,7.38,7.49,153600.0
2010-09-13 10:00:00,7.48,7.5,7.47,7.48,204200.0,7.48,7.5,7.47,7.48,204200.0
2010-09-13 10:30:00,7.49,7.5,7.48,7.49,162600.0,7.49,7.5,7.48,7.49,162600.0
2010-09-13 11:00:00,7.49,7.5,7.46,7.49,341100.0,7.49,7.5,7.46,7.49,341100.0
2010-09-13 11:30:00,7.49,7.52,7.47,7.49,403100.0,7.49,7.52,7.47,7.49,403100.0
2010-09-13 12:00:00,7.49,7.5,7.46,7.46,164300.0,7.49,7.5,7.46,7.46,164300.0
2010-09-13 12:30:00,7.46,7.46,7.43,7.43,137600.0,7.46,7.46,7.43,7.43,137600.0
2010-09-13 13:00:00,7.43,7.47,7.4,7.46,161200.0,7.43,7.47,7.4,7.46,161200.0
2010-09-13 13:30:00,7.46,7.47,7.42,7.42,257400.0,7.46,7.47,7.42,7.42,257400.0
2010-09-13 14:00:00,7.42,7.42,7.4,7.41,102500.0,7.42,7.42,7.4,7.41,102500.0
2010-09-13 14:30:00,7.4,7.46,7.4,7.45,181300.0,7.4,7.46,7.4,7.45,181300.0
2010-09-13 15:00:00,7.44,7.49,7.44,7.45,572300.0,7.44,7.49,7.44,7.45,572300.0
2010-09-13 15:30:00,7.45,7.52,7.44,7.46,799300.0,7.45,7.52,7.44,7.46,799300.0
2010-09-14 09:30:00,7.46,7.51,7.41,7.5,183900.0,7.46,7.51,7.41,7.5,183900.0
2010-09-14 10:00:00,7.5,7.54,7.47,7.5,534300.0,7.5,7.54,7.47,7.5,534300.0
2010-09-14 10:30:00,7.51,7.54,7.49,7.54,163100.0,7.51,7.54,7.49,7.54,163100.0
2010-09-14 11:00:00,7.54,7.63,7.53,7.63,395400.0,7.54,7.63,7.53,7.63,395400.0
2010-09-14 11:30:00,7.62,7.71,7.61,7.7,390400.0,7.62,7.71,7.61,7.7,390400.0
2010-09-14 12:00:00,7.7,7.7,7.67,7.7,316500.0,7.7,7.7,7.67,7.7,316500.0
2010-09-14 12:30:00,7.69,7.7,7.64,7.68,722900.0,7.69,7.7,7.64,7.68,722900.0
2010-09-14 13:00:00,7.68,7.7,7.66,7.7,434400.0,7.68,7.7,7.66,7.7,434400.0
2010-09-14 13:30:00,7.69,7.73,7.67,7.73,328900.0,7.69,7.73,7.67,7.73,328900.0
2010-09-14 14:00:00,7.72,7.72,7.66,7.68,354800.0,7.72,7.72,7.66,7.68,354800.0
2010-09-14 14:30:00,7.68,7.74,7.67,7.74,196700.0,7.68,7.74,7.67,7.74,196700.0
2010-09-14 15:00:00,7.74,7.74,7.69,7.7,444000.0,7.74,7.74,7.69,7.7,444000.0
2010-09-14 15:30:00,7.7,7.71,7.68,7.69,909200.0,7.7,7.71,7.68,7.69,909200.0
2010-09-15 09:30:00,7.67,7.73,7.66,7.72,233300.0,7.67,7.73,7.66,7.72,233300.0
2010-09-15 10:00:00,7.73,7.77,7.72,7.77,274000.0,7.73,7.77,7.72,7.77,274000.0
2010-09-15 10:30:00,7.76,7.8,7.76,7.78,420900.0,7.76,7.8,7.76,7.78,420900.0
2010-09-15 11:00:00,7.78,7.79,7.76,7.77,274300.0,7.78,7.79,7.76,7.77,274300.0
2010-09-15 11:30:00,7.78,7.83,7.77,7.79,466800.0,7.78,7.83,7.77,7.79,466800.0
2010-09-15 12:00:00,7.79,7.81,7.78,7.8,398100.0,7.79,7.81,7.78,7.8,398100.0
2010-09-15 12:30:00,7.8,7.81,7.73,7.74,465000.0,7.8,7.81,7.73,7.74,465000.0
2010-09-15 13:00:00,7.74,7.76,7.71,7.76,306600.0,7.74,7.76,7.71,7.76,306600.0
2010-09-15 13:30:00,7.76,7.77,7.7,7.7,171900.0,7.76,7.77,7.7,7.7,171900.0
2010-09-15 14:00:00,7.7,7.73,7.7,7.73,201400.0,7.7,7.73,7.7,7.73,201400.0
2010-09-15 14:30:00,7.73,7.74,7.71,7.72,104700.0,7.73,7.74,7.71,7.72,104700.0
2010-09-15 15:00:00,7.72,7.76,7.72,7.75,323200.0,7.72,7.76,7.72,7.75,323200.0
2010-09-15 15:30:00,7.75,7.78,7.73,7.73,664400.0,7.75,7.78,7.73,7.73,664400.0
2010-09-16 09:30:00,7.67,7.73,7.59,7.71,277100.0,7.67,7.73,7.59,7.71,277100.0
2010-09-16 10:00:00,7.71,7.72,7.67,7.7,554800.0,7.71,7.72,7.67,7.7,554800.0
2010-09-16 10:30:00,7.7,7.71,7.68,7.7,248300.0,7.7,7.71,7.68,7.7,248300.0
2010-09-16 11:00:00,7.69,7.7,7.65,7.65,214600.0,7.69,7.7,7.65,7.65,214600.0
2010-09-16 11:30:00,7.66,7.68,7.63,7.65,170600.0,7.66,7.68,7.63,7.65,170600.0
2010-09-16 12:00:00,7.65,7.66,7.61,7.62,132300.0,7.65,7.66,7.61,7.62,132300.0
2010-09-16 12:30:00,7.63,7.66,7.62,7.65,193500.0,7.63,7.66,7.62,7.65,193500.0
2010-09-16 13:00:00,7.65,7.66,7.61,7.63,185700.0,7.65,7.66,7.61,7.63,185700.0
2010-09-16 13:30:00,7.63,7.65,7.61,7.64,154600.0,7.63,7.65,7.61,7.64,154600.0
2010-09-16 14:00:00,7.64,7.68,7.64,7.68,150600.0,7.64,7.68,7.64,7.68,150600.0
2010-09-16 14:30:00,7.68,7.72,7.68,7.7,352200.0,7.68,7.72,7.68,7.7,352200.0
2010-09-16 15:00:00,7.7,7.71,7.67,7.71,467800.0,7.7,7.71,7.67,7.71,467800.0
2010-09-16 15:30:00,7.7,7.71,7.67,7.68,432800.0,7.7,7.71,7.67,7.68,432800.0
2010-09-17 09:30:00,7.71,7.76,7.66,7.68,372100.0,7.71,7.76,7.66,7.68,372100.0
2010-09-17 10:00:00,7.68,7.72,7.67,7.69,158500.0,7.68,7.72,7.67,7.69,158500.0
2010-09-17 10:30:00,7.69,7.73,7.69,7.72,71700.0,7.69,7.73,7.69,7.72,71700.0
2010-09-17 11:00:00,7.72,7.76,7.72,7.73,61800.0,7.72,7.76,7.72,7.73,61800.0
2010-09-17 11:30:00,7.73,7.75,7.73,7.74,49900.0,7.73,7.75,7.73,7.74,49900.0
2010-09-17 12:00:00,7.74,7.79,7.74,7.78,50600.0,7.74,7.79,7.74,7.78,50600.0
2010-09-17 12:30:00,7.78,7.78,7.75,7.76,84500.0,7.78,7.78,7.75,7.76,84500.0
2010-09-17 13:00:00,7.76,7.79,7.76,7.76,121700.0,7.76,7.79,7.76,7.76,121700.0
2010-09-17 13:30:00,7.76,7.78,7.75,7.76,73300.0,7.76,7.78,7.75,7.76,73300.0
2010-09-17 14:00:00,7.77,7.79,7.76,7.77,50100.0,7.77,7.79,7.76,7.77,50100.0
2010-09-17 14:30:00,7.77,7.79,7.77,7.77,64600.0,7.77,7.79,7.77,7.77,64600.0
2010-09-17 15:00:00,7.77,7.78,7.75,7.76,179000.0,7.77,7.78,7.75,7.76,179000.0
2010-09-17 15:30:00,7.77,7.78,7.73,7.76,488500.0,7.77,7.78,7.73,7.76,488500.0
2010-09-20 09:30:00,7.8,7.8,7.73,7.79,75100.0,7.8,7.8,7.73,7.79,75100.0
2010-09-20 10:00:00,7.79,7.92,7.78,7.89,211700.0,7.79,7.92,7.78,7.89,211700.0
2010-09-20 10:30:00,7.89,7.89,7.86,7.88,105800.0,7.89,7.89,7.86,7.88,105800.0
2010-09-20 11:00:00,7.88,7.89,7.85,7.86,33400.0,7.88,7.89,7.85,7.86,33400.0
2010-09-20 11:30:00,7.85,7.86,7.82,7.82,48400.0,7.85,7.86,7.82,7.82,48400.0
2010-09-20 12:00:00,7.82,7.83,7.78,7.78,53000.0,7.82,7.83,7.78,7.78,53000.0
2010-09-20 12:30:00,7.79,7.85,7.78,7.82,107600.0,7.79,7.85,7.78,7.82,107600.0
2010-09-20 13:00:00,7.81,7.83,7.81,7.82,33000.0,7.81,7.83,7.81,7.82,33000.0
2010-09-20 13:30:00,7.82,7.84,7.82,7.83,55600.0,7.82,7.84,7.82,7.83,55600.0
2010-09-20 14:00:00,7.83,7.87,7.83,7.86,44700.0,7.83,7.87,7.83,7.86,44700.0
2010-09-20 14:30:00,7.86,7.87,7.83,7.86,112300.0,7.86,7.87,7.83,7.86,112300.0
2010-09-20 15:00:00,7.85,7.87,7.81,7.82,228400.0,7.85,7.87,7.81,7.82,228400.0
2010-09-20 15:30:00,7.82,7.84,7.82,7.84,285100.0,7.82,7.84,7.82,7.84,285100.0
2010-09-21 09:30:00,7.81,7.83,7.72,7.75,257800.0,7.81,7.83,7.72,7.75,257800.0
2010-09-21 10:00:00,7.76,7.76,7.7,7.73,250100.0,7.76,7.76,7.7,7.73,250100.0
2010-09-21 10:30:00,7.73,7.75,7.72,7.74,181100.0,7.73,7.75,7.72,7.74,181100.0
2010-09-21 11:00:00,7.73,7.74,7.7,7.7,126400.0,7.73,7.74,7.7,7.7,126400.0
2010-09-21 11:30:00,7.7,7.7,7.68,7.69,61100.0,7.7,7.7,7.68,7.69,61100.0
2010-09-21 12:00:00,7.7,7.7,7.69,7.69,59400.0,7.7,7.7,7.69,7.69,59400.0
2010-09-21 12:30:00,7.69,7.72,7.69,7.71,78900.0,7.69,7.72,7.69,7.71,78900.0
2010-09-21 13:00:00,7.71,7.71,7.67,7.68,148600.0,7.71,7.71,7.67,7.68,148600.0
2010-09-21 13:30:00,7.68,7.68,7.64,7.65,179500.0,7.68,7.68,7.64,7.65,179500.0
2010-09-21 14:00:00,7.64,7.71,7.63,7.69,217300.0,7.64,7.71,7.63,7.69,217300.0
2010-09-21 14:30:00,7.69,7.73,7.69,7.71,217600.0,7.69,7.73,7.69,7.71,217600.0
2010-09-21 15:00:00,7.7,7.73,7.68,7.69,229400.0,7.7,7.73,7.68,7.69,229400.0
2010-09-21 15:30:00,7.69,7.71,7.65,7.7,372700.0,7.69,7.71,7.65,7.7,372700.0
2010-09-22 09:30:00,7.66,7.75,7.65,7.66,237100.0,7.66,7.75,7.65,7.66,237100.0
2010-09-22 10:00:00,7.66,7.66,7.6,7.6,168600.0,7.66,7.66,7.6,7.6,168600.0
2010-09-22 10:30:00,7.6,7.61,7.58,7.59,123700.0,7.6,7.61,7.58,7.59,123700.0
2010-09-22 11:00:00,7.59,7.6,7.54,7.55,111300.0,7.59,7.6,7.54,7.55,111300.0
2010-09-22 11:30:00,7.54,7.58,7.52,7.56,153400.0,7.54,7.58,7.52,7.56,153400.0
2010-09-22 12:00:00,7.56,7.63,7.56,7.62,84700.0,7.56,7.63,7.56,7.62,84700.0
2010-09-22 12:30:00,7.62,7.65,7.62,7.64,104700.0,7.62,7.65,7.62,7.64,104700.0
2010-09-22 13:00:00,7.64,7.66,7.64,7.66,216500.0,7.64,7.66,7.64,7.66,216500.0
2010-09-22 13:30:00,7.66,7.69,7.65,7.68,174600.0,7.66,7.69,7.65,7.68,174600.0
2010-09-22 14:00:00,7.67,7.68,7.62,7.63,100400.0,7.67,7.68,7.62,7.63,100400.0
2010-09-22 14:30:00,7.62,7.66,7.62,7.64,195700.0,7.62,7.66,7.62,7.64,195700.0
2010-09-22 15:00:00,7.64,7.66,7.62,7.65,430400.0,7.64,7.66,7.62,7.65,430400.0
2010-09-22 15:30:00,7.65,7.66,7.63,7.63,210200.0,7.65,7.66,7.63,7.63,210200.0
2010-09-23 09:30:00,7.56,7.66,7.53,7.62,92000.0,7.56,7.66,7.53,7.62,92000.0
2010-09-23 10:00:00,7.62,7.7,7.61,7.7,143100.0,7.62,7.7,7.61,7.7,143100.0
2010-09-23 10:30:00,7.7,7.75,7.7,7.7,134700.0,7.7,7.75,7.7,7.7,134700.0
2010-09-23 11:00:00,7.71,7.74,7.7,7.74,147400.0,7.71,7.74,7.7,7.74,147400.0
2010-09-23 11:30:00,7.74,7.78,7.72,7.75,149300.0,7.74,7.78,7.72,7.75,149300.0
2010-09-23 12:00:00,7.75,7.77,7.74,7.74,49400.0,7.75,7.77,7.74,7.74,49400.0
2010-09-23 12:30:00,7.74,7.75,7.7,7.71,45000.0,7.74,7.75,7.7,7.71,45000.0
2010-09-23 13:00:00,7.7,7.72,7.69,7.69,87200.0,7.7,7.72,7.69,7.69,87200.0
2010-09-23 13:30:00,7.7,7.7,7.64,7.65,134500.0,7.7,7.7,7.64,7.65,134500.0
2010-09-23 14:00:00,7.65,7.66,7.64,7.65,55800.0,7.65,7.66,7.64,7.65,55800.0
2010-09-23 14:30:00,7.65,7.66,7.58,7.59,214100.0,7.65,7.66,7.58,7.59,214100.0
2010-09-23 15:00:00,7.59,7.62,7.57,7.57,278700.0,7.59,7.62,7.57,7.57,278700.0
2010-09-23 15:30:00,7.57,7.59,7.51,7.52,960700.0,7.57,7.59,7.51,7.52,960700.0
2010-09-24 09:30:00,7.63,7.71,7.63,7.7,104600.0,7.63,7.71,7.63,7.7,104600.0
2010-09-24 10:00:00,7.7,7.74,7.69,7.74,184500.0,7.7,7.74,7.69,7.74,184500.0
2010-09-24 10:30:00,7.74,7.74,7.69,7.73,143000.0,7.74,7.74,7.69,7.73,143000.0
2010-09-24 11:00:00,7.73,7.73,7.69,7.69,157500.0,7.73,7.73,7.69,7.69,157500.0
2010-09-24 11:30:00,7.69,7.7,7.68,7.69,46300.0,7.69,7.7,7.68,7.69,46300.0
2010-09-24 12:00:00,7.69,7.7,7.68,7.7,14300.0,7.69,7.7,7.68,7.7,14300.0
2010-09-24 12:30:00,7.7,7.7,7.69,7.7,15000.0,7.7,7.7,7.69,7.7,15000.0
2010-09-24 13:00:00,7.7,7.71,7.68,7.7,94700.0,7.7,7.71,7.68,7.7,94700.0
2010-09-24 13:30:00,7.69,7.71,7.69,7.69,91800.0,7.69,7.71,7.69,7.69,91800.0
2010-09-24 14:00:00,7.69,7.71,7.69,7.7,30300.0,7.69,7.71,7.69,7.7,30300.0
2010-09-24 14:30:00,7.7,7.75,7.7,7.73,118900.0,7.7,7.75,7.7,7.73,118900.0
2010-09-24 15:00:00,7.74,7.74,7.7,7.72,247200.0,7.74,7.74,7.7,7.72,247200.0
2010-09-24 15:30:00,7.72,7.74,7.71,7.73,224300.0,7.72,7.74,7.71,7.73,224300.0
2010-09-27 09:30:00,7.71,7.75,7.66,7.74,98400.0,7.71,7.75,7.66,7.74,98400.0
2010-09-27 10:00:00,7.74,7.78,7.73,7.76,85600.0,7.74,7.78,7.73,7.76,85600.0
2010-09-27 10:30:00,7.76,7.8,7.75,7.8,69800.0,7.76,7.8,7.75,7.8,69800.0
2010-09-27 11:00:00,7.79,7.79,7.73,7.74,68800.0,7.79,7.79,7.73,7.74,68800.0
2010-09-27 11:30:00,7.75,7.77,7.74,7.77,36300.0,7.75,7.77,7.74,7.77,36300.0
2010-09-27 12:00:00,7.77,7.79,7.76,7.77,51900.0,7.77,7.79,7.76,7.77,51900.0
2010-09-27 12:30:00,7.77,7.78,7.76,7.78,21600.0,7.77,7.78,7.76,7.78,21600.0
2010-09-27 13:00:00,7.78,7.8,7.77,7.8,33300.0,7.78,7.8,7.77,7.8,33300.0
2010-09-27 13:30:00,7.8,7.8,7.78,7.79,75400.0,7.8,7.8,7.78,7.79,75400.0
2010-09-27 14:00:00,7.78,7.79,7.76,7.78,65600.0,7.78,7.79,7.76,7.78,65600.0
2010-09-27 14:30:00,7.79,7.79,7.77,7.78,62600.0,7.79,7.79,7.77,7.78,62600.0
2010-09-27 15:00:00,7.77,7.79,7.76,7.79,69700.0,7.77,7.79,7.76,7.79,69700.0
2010-09-27 15:30:00,7.79,7.79,7.69,7.69,510000.0,7.79,7.79,7.69,7.69,510000.0
2010-09-28 09:30:00,7.65,7.7,7.51,7.62,610900.0,7.65,7.7,7.51,7.62,610900.0
2010-09-28 10:00:00,7.61,7.66,7.56,7.63,141200.0,7.61,7.66,7.56,7.63,141200.0
2010-09-28 10:30:00,7.64,7.71,7.63,7.68,464800.0,7.64,7.71,7.63,7.68,464800.0
2010-09-28 11:00:00,7.67,7.68,7.59,7.63,378900.0,7.67,7.68,7.59,7.63,378900.0
2010-09-28 11:30:00,7.62,7.65,7.51,7.52,924900.0,7.62,7.65,7.51,7.52,924900.0
2010-09-28 12:00:00,7.52,7.54,7.49,7.54,203400.0,7.52,7.54,7.49,7.54,203400.0
2010-09-28 12:30:00,7.54,7.54,7.5,7.51,196800.0,7.54,7.54,7.5,7.51,196800.0
2010-09-28 13:00:00,7.51,7.52,7.42,7.43,323900.0,7.51,7.52,7.42,7.43,323900.0
2010-09-28 13:30:00,7.43,7.53,7.43,7.53,260900.0,7.43,7.53,7.43,7.53,260900.0
2010-09-28 14:00:00,7.52,7.53,7.49,7.49,223700.0,7.52,7.53,7.49,7.49,223700.0
2010-09-28 14:30:00,7.48,7.49,7.46,7.49,419600.0,7.48,7.49,7.46,7.49,419600.0
2010-09-28 15:00:00,7.49,7.59,7.48,7.56,760800.0,7.49,7.59,7.48,7.56,760800.0
2010-09-28 15:30:00,7.57,7.59,7.56,7.58,303600.0,7.57,7.59,7.56,7.58,303600.0
2010-09-29 09:30:00,7.53,7.6,7.48,7.53,315000.0,7.53,7.6,7.48,7.53,315000.0
2010-09-29 10:00:00,7.53,7.57,7.48,7.54,90200.0,7.53,7.57,7.48,7.54,90200.0
2010-09-29 10:30:00,7.54,7.57,7.52,7.53,112200.0,7.54,7.57,7.52,7.53,112200.0
2010-09-29 11:00:00,7.52,7.53,7.5,7.51,299800.0,7.52,7.53,7.5,7.51,299800.0
2010-09-29 11:30:00,7.51,7.52,7.51,7.51,35500.0,7.51,7.52,7.51,7.51,35500.0
2010-09-29 12:00:00,7.51,7.52,7.5,7.52,58300.0,7.51,7.52,7.5,7.52,58300.0
2010-09-29 12:30:00,7.52,7.55,7.51,7.55,42800.0,7.52,7.55,7.51,7.55,42800.0
2010-09-29 13:00:00,7.54,7.55,7.54,7.54,59600.0,7.54,7.55,7.54,7.54,59600.0
2010-09-29 13:30:00,7.55,7.61,7.54,7.61,146400.0,7.55,7.61,7.54,7.61,146400.0
2010-09-29 14:00:00,7.61,7.63,7.6,7.61,142100.0,7.61,7.63,7.6,7.61,142100.0
2010-09-29 14:30:00,7.61,7.63,7.61,7.62,91600.0,7.61,7.63,7.61,7.62,91600.0
2010-09-29 15:00:00,7.63,7.63,7.57,7.61,224300.0,7.63,7.63,7.57,7.61,224300.0
2010-09-29 15:30:00,7.6,7.62,7.58,7.62,349600.0,7.6,7.62,7.58,7.62,349600.0
2010-09-30 09:30:00,7.69,7.77,7.57,7.71,182000.0,7.69,7.77,7.57,7.71,182000.0
2010-09-30 10:00:00,7.7,7.71,7.66,7.69,73000.0,7.7,7.71,7.66,7.69,73000.0
2010-09-30 10:30:00,7.7,7.73,7.69,7.7,113100.0,7.7,7.73,7.69,7.7,113100.0
2010-09-30 11:00:00,7.7,7.7,7.58,7.61,117900.0,7.7,7.7,7.58,7.61,117900.0
2010-09-30 11:30:00,7.61,7.62,7.57,7.6,72400.0,7.61,7.62,7.57,7.6,72400.0
2010-09-30 12:00:00,7.61,7.61,7.57,7.6,65600.0,7.61,7.61,7.57,7.6,65600.0
2010-09-30 12:30:00,7.59,7.69,7.59,7.69,178500.0,7.59,7.69,7.59,7.69,178500.0
2010-09-30 13:00:00,7.69,7.69,7.68,7.68,58400.0,7.69,7.69,7.68,7.68,58400.0
2010-09-30 13:30:00,7.68,7.7,7.66,7.66,172700.0,7.68,7.7,7.66,7.66,172700.0
2010-09-30 14:00:00,7.66,7.68,7.63,7.64,120500.0,7.66,7.68,7.63,7.64,120500.0
2010-09-30 14:30:00,7.64,7.68,7.63,7.66,109600.0,7.64,7.68,7.63,7.66,109600.0
2010-09-30 15:00:00,7.66,7.67,7.64,7.65,128100.0,7.66,7.67,7.64,7.65,128100.0
2010-09-30 15:30:00,7.65,7.66,7.61,7.62,351500.0,7.65,7.66,7.61,7.62,351500.0
2010-10-01 09:30:00,7.71,7.71,7.57,7.62,244400.0,7.71,7.71,7.57,7.62,244400.0
2010-10-01 10:00:00,7.61,7.66,7.56,7.56,210300.0,7.61,7.66,7.56,7.56,210300.0
2010-10-01 10:30:00,7.56,7.57,7.5,7.57,169700.0,7.56,7.57,7.5,7.57,169700.0
2010-10-01 11:00:00,7.57,7.57,7.53,7.57,68800.0,7.57,7.57,7.53,7.57,68800.0
2010-10-01 11:30:00,7.57,7.62,7.55,7.62,34400.0,7.57,7.62,7.55,7.62,34400.0
2010-10-01 12:00:00,7.62,7.62,7.58,7.58,44100.0,7.62,7.62,7.58,7.58,44100.0
2010-10-01 12:30:00,7.58,7.58,7.5,7.51,146600.0,7.58,7.58,7.5,7.51,146600.0
2010-10-01 13:00:00,7.52,7.57,7.51,7.56,44900.0,7.52,7.57,7.51,7.56,44900.0
2010-10-01 13:30:00,7.57,7.57,7.53,7.55,58900.0,7.57,7.57,7.53,7.55,58900.0
2010-10-01 14:00:00,7.55,7.59,7.54,7.58,54900.0,7.55,7.59,7.54,7.58,54900.0
2010-10-01 14:30:00,7.57,7.61,7.57,7.6,56300.0,7.57,7.61,7.57,7.6,56300.0
2010-10-01 15:00:00,7.6,7.64,7.58,7.58,147100.0,7.6,7.64,7.58,7.58,147100.0
2010-10-01 15:30:00,7.58,7.59,7.56,7.59,324100.0,7.58,7.59,7.56,7.59,324100.0
2010-10-04 09:30:00,7.54,7.64,7.54,7.57,95900.0,7.54,7.64,7.54,7.57,95900.0
2010-10-04 10:00:00,7.57,7.63,7.55,7.6,105800.0,7.57,7.63,7.55,7.6,105800.0
2010-10-04 10:30:00,7.6,7.61,7.55,7.55,46500.0,7.6,7.61,7.55,7.55,46500.0
2010-10-04 11:00:00,7.55,7.56,7.44,7.46,161800.0,7.55,7.56,7.44,7.46,161800.0
2010-10-04 11:30:00,7.45,7.48,7.44,7.45,59700.0,7.45,7.48,7.44,7.45,59700.0
2010-10-04 12:00:00,7.45,7.47,7.42,7.46,144200.0,7.45,7.47,7.42,7.46,144200.0
2010-10-04 12:30:00,7.46,7.48,7.45,7.45,52200.0,7.46,7.48,7.45,7.45,52200.0
2010-10-04 13:00:00,7.45,7.47,7.45,7.47,25100.0,7.45,7.47,7.45,7.47,25100.0
2010-10-04 13:30:00,7.47,7.48,7.46,7.47,29900.0,7.47,7.48,7.46,7.47,29900.0
2010-10-04 14:00:00,7.47,7.48,7.46,7.46,29200.0,7.47,7.48,7.46,7.46,29200.0
2010-10-04 14:30:00,7.46,7.5,7.46,7.5,65600.0,7.46,7.5,7.46,7.5,65600.0
2010-10-04 15:00:00,7.5,7.52,7.47,7.5,92900.0,7.5,7.52,7.47,7.5,92900.0
2010-10-04 15:30:00,7.49,7.51,7.46,7.51,270600.0,7.49,7.51,7.46,7.51,270600.0
2010-10-05 09:30:00,7.58,7.69,7.56,7.68,92200.0,7.58,7.69,7.56,7.68,92200.0
2010-10-05 10:00:00,7.68,7.71,7.63,7.7,168400.0,7.68,7.71,7.63,7.7,168400.0
2010-10-05 10:30:00,7.7,7.73,7.7,7.7,111700.0,7.7,7.73,7.7,7.7,111700.0
2010-10-05 11:00:00,7.7,7.72,7.62,7.63,185900.0,7.7,7.72,7.62,7.63,185900.0
2010-10-05 11:30:00,7.63,7.68,7.63,7.64,113000.0,7.63,7.68,7.63,7.64,113000.0
2010-10-05 12:00:00,7.65,7.65,7.63,7.65,49900.0,7.65,7.65,7.63,7.65,49900.0
2010-10-05 12:30:00,7.65,7.67,7.64,7.64,158900.0,7.65,7.67,7.64,7.64,158900.0
2010-10-05 13:00:00,7.65,7.66,7.63,7.65,309700.0,7.65,7.66,7.63,7.65,309700.0
2010-10-05 13:30:00,7.64,7.68,7.64,7.67,98200.0,7.64,7.68,7.64,7.67,98200.0
2010-10-05 14:00:00,7.67,7.71,7.67,7.7,80900.0,7.67,7.71,7.67,7.7,80900.0
2010-10-05 14:30:00,7.71,7.73,7.7,7.73,115000.0,7.71,7.73,7.7,7.73,115000.0
2010-10-05 15:00:00,7.73,7.76,7.72,7.76,143700.0,7.73,7.76,7.72,7.76,143700.0
2010-10-05 15:30:00,7.75,7.76,7.72,7.75,461800.0,7.75,7.76,7.72,7.75,461800.0
2010-10-06 09:30:00,7.76,7.76,7.7,7.76,160800.0,7.76,7.76,7.7,7.76,160800.0
2010-10-06 10:00:00,7.76,7.79,7.66,7.68,138900.0,7.76,7.79,7.66,7.68,138900.0
2010-10-06 10:30:00,7.67,7.69,7.63,7.64,60600.0,7.67,7.69,7.63,7.64,60600.0
2010-10-06 11:00:00,7.64,7.64,7.57,7.62,106100.0,7.64,7.64,7.57,7.62,106100.0
2010-10-06 11:30:00,7.61,7.64,7.61,7.62,54300.0,7.61,7.64,7.61,7.62,54300.0
2010-10-06 12:00:00,7.61,7.63,7.58,7.58,69600.0,7.61,7.63,7.58,7.58,69600.0
2010-10-06 12:30:00,7.58,7.59,7.57,7.57,25700.0,7.58,7.59,7.57,7.57,25700.0
2010-10-06 13:00:00,7.57,7.58,7.55,7.55,26000.0,7.57,7.58,7.55,7.55,26000.0
2010-10-06 13:30:00,7.55,7.59,7.55,7.59,61000.0,7.55,7.59,7.55,7.59,61000.0
2010-10-06 14:00:00,7.58,7.59,7.56,7.56,53200.0,7.58,7.59,7.56,7.56,53200.0
2010-10-06 14:30:00,7.56,7.58,7.56,7.57,56100.0,7.56,7.58,7.56,7.57,56100.0
2010-10-06 15:00:00,7.57,7.57,7.55,7.55,34400.0,7.57,7.57,7.55,7.55,34400.0
2010-10-06 15:30:00,7.56,7.6,7.55,7.57,316900.0,7.56,7.6,7.55,7.57,316900.0
2010-10-07 09:30:00,7.6,7.65,7.51,7.59,107200.0,7.6,7.65,7.51,7.59,107200.0
2010-10-07 10:00:00,7.58,7.63,7.56,7.63,59100.0,7.58,7.63,7.56,7.63,59100.0
2010-10-07 10:30:00,7.62,7.67,7.62,7.66,63300.0,7.62,7.67,7.62,7.66,63300.0
2010-10-07 11:00:00,7.65,7.67,7.64,7.66,63100.0,7.65,7.67,7.64,7.66,63100.0
2010-10-07 11:30:00,7.66,7.68,7.59,7.61,86300.0,7.66,7.68,7.59,7.61,86300.0
2010-10-07 12:00:00,7.62,7.62,7.56,7.56,30800.0,7.62,7.62,7.56,7.56,30800.0
2010-10-07 12:30:00,7.56,7.58,7.53,7.53,79000.0,7.56,7.58,7.53,7.53,79000.0
2010-10-07 13:00:00,7.54,7.59,7.53,7.57,197600.0,7.54,7.59,7.53,7.57,197600.0
2010-10-07 13:30:00,7.58,7.62,7.57,7.62,17400.0,7.58,7.62,7.57,7.62,17400.0
2010-10-07 14:00:00,7.62,7.64,7.59,7.61,111300.0,7.62,7.64,7.59,7.61,111300.0
2010-10-07 14:30:00,7.62,7.64,7.6,7.63,62100.0,7.62,7.64,7.6,7.63,62100.0
2010-10-07 15:00:00,7.62,7.66,7.62,7.65,63300.0,7.62,7.66,7.62,7.65,63300.0
2010-10-07 15:30:00,7.65,7.65,7.63,7.63,103700.0,7.65,7.65,7.63,7.63,103700.0
2010-10-08 09:30:00,7.62,7.64,7.56,7.62,64400.0,7.62,7.64,7.56,7.62,64400.0
2010-10-08 10:00:00,7.61,7.62,7.52,7.52,93800.0,7.61,7.62,7.52,7.52,93800.0
2010-10-08 10:30:00,7.53,7.53,7.47,7.52,356300.0,7.53,7.53,7.47,7.52,356300.0
2010-10-08 11:00:00,7.52,7.58,7.5,7.58,70400.0,7.52,7.58,7.5,7.58,70400.0
2010-10-08 11:30:00,7.58,7.61,7.58,7.59,39300.0,7.58,7.61,7.58,7.59,39300.0
2010-10-08 12:00:00,7.59,7.6,7.55,7.55,47600.0,7.59,7.6,7.55,7.55,47600.0
2010-10-08 12:30:00,7.55,7.58,7.55,7.57,65500.0,7.55,7.58,7.55,7.57,65500.0
2010-10-08 13:00:00,7.57,7.58,7.57,7.58,34800.0,7.57,7.58,7.57,7.58,34800.0
2010-10-08 13:30:00,7.58,7.58,7.54,7.56,71400.0,7.58,7.58,7.54,7.56,71400.0
2010-10-08 14:00:00,7.55,7.58,7.53,7.57,82200.0,7.55,7.58,7.53,7.57,82200.0
2010-10-08 14:30:00,7.57,7.63,7.54,7.63,282500.0,7.57,7.63,7.54,7.63,282500.0
2010-10-08 15:00:00,7.63,7.66,7.62,7.65,205600.0,7.63,7.66,7.62,7.65,205600.0
2010-10-08 15:30:00,7.65,7.66,7.62,7.63,287300.0,7.65,7.66,7.62,7.63,287300.0
2010-10-11 09:30:00,7.61,7.61,7.55,7.56,86000.0,7.61,7.61,7.55,7.56,86000.0
2010-10-11 10:00:00,7.57,7.61,7.57,7.58,55000.0,7.57,7.61,7.57,7.58,55000.0
2010-10-11 10:30:00,7.58,7.59,7.54,7.56,68100.0,7.58,7.59,7.54,7.56,68100.0
2010-10-11 11:00:00,7.57,7.57,7.55,7.55,55800.0,7.57,7.57,7.55,7.55,55800.0
2010-10-11 11:30:00,7.55,7.59,7.55,7.59,187000.0,7.55,7.59,7.55,7.59,187000.0
2010-10-11 12:00:00,7.59,7.59,7.55,7.55,45400.0,7.59,7.59,7.55,7.55,45400.0
2010-10-11 12:30:00,7.55,7.56,7.54,7.55,50700.0,7.55,7.56,7.54,7.55,50700.0
2010-10-11 13:00:00,7.56,7.6,7.55,7.59,45000.0,7.56,7.6,7.55,7.59,45000.0
2010-10-11 13:30:00,7.6,7.62,7.59,7.62,37100.0,7.6,7.62,7.59,7.62,37100.0
2010-10-11 14:00:00,7.61,7.63,7.61,7.63,14400.0,7.61,7.63,7.61,7.63,14400.0
2010-10-11 14:30:00,7.63,7.69,7.63,7.69,114400.0,7.63,7.69,7.63,7.69,114400.0
2010-10-11 15:00:00,7.69,7.7,7.67,7.69,150700.0,7.69,7.7,7.67,7.69,150700.0
2010-10-11 15:30:00,7.69,7.7,7.65,7.66,183700.0,7.69,7.7,7.65,7.66,183700.0
2010-10-12 09:30:00,7.66,7.67,7.52,7.59,181900.0,7.66,7.67,7.52,7.59,181900.0
2010-10-12 10:00:00,7.59,7.67,7.58,7.65,89600.0,7.59,7.67,7.58,7.65,89600.0
2010-10-12 10:30:00,7.65,7.67,7.64,7.64,232500.0,7.65,7.67,7.64,7.64,232500.0
2010-10-12 11:00:00,7.65,7.65,7.58,7.62,126600.0,7.65,7.65,7.58,7.62,126600.0
2010-10-12 11:30:00,7.62,7.64,7.61,7.64,29100.0,7.62,7.64,7.61,7.64,29100.0
2010-10-12 12:00:00,7.64,7.69,7.63,7.66,83300.0,7.64,7.69,7.63,7.66,83300.0
2010-10-12 12:30:00,7.67,7.67,7.66,7.66,17000.0,7.67,7.67,7.66,7.66,17000.0
2010-10-12 13:00:00,7.67,7.67,7.66,7.66,22600.0,7.67,7.67,7.66,7.66,22600.0
2010-10-12 13:30:00,7.67,7.69,7.66,7.69,42500.0,7.67,7.69,7.66,7.69,42500.0
2010-10-12 14:00:00,7.69,7.74,7.67,7.72,158900.0,7.69,7.74,7.67,7.72,158900.0
2010-10-12 14:30:00,7.72,7.77,7.69,7.77,122400.0,7.72,7.77,7.69,7.77,122400.0
2010-10-12 15:00:00,7.76,7.81,7.75,7.81,242600.0,7.76,7.81,7.75,7.81,242600.0
2010-10-12 15:30:00,7.81,7.81,7.73,7.74,341100.0,7.81,7.81,7.73,7.74,341100.0
2010-10-13 09:30:00,7.77,7.82,7.74,7.82,85000.0,7.77,7.82,7.74,7.82,85000.0
2010-10-13 10:00:00,7.82,7.85,7.78,7.8,140800.0,7.82,7.85,7.78,7.8,140800.0
2010-10-13 10:30:00,7.79,7.83,7.79,7.83,49400.0,7.79,7.83,7.79,7.83,49400.0
2010-10-13 11:00:00,7.83,7.85,7.82,7.83,71600.0,7.83,7.85,7.82,7.83,71600.0
2010-10-13 11:30:00,7.84,7.85,7.83,7.84,55200.0,7.84,7.85,7.83,7.84,55200.0
2010-10-13 12:00:00,7.84,7.85,7.84,7.84,63100.0,7.84,7.85,7.84,7.84,63100.0
2010-10-13 12:30:00,7.84,7.85,7.84,7.84,36300.0,7.84,7.85,7.84,7.84,36300.0
2010-10-13 13:00:00,7.85,7.89,7.84,7.89,76400.0,7.85,7.89,7.84,7.89,76400.0
2010-10-13 13:30:00,7.89,7.91,7.87,7.91,111400.0,7.89,7.91,7.87,7.91,111400.0
2010-10-13 14:00:00,7.91,7.94,7.9,7.9,374500.0,7.91,7.94,7.9,7.9,374500.0
2010-10-13 14:30:00,7.9,7.94,7.87,7.93,398600.0,7.9,7.94,7.87,7.93,398600.0
2010-10-13 15:00:00,7.93,7.99,7.9,7.97,539500.0,7.93,7.99,7.9,7.97,539500.0
2010-10-13 15:30:00,7.97,8.0,7.94,7.97,1509300.0,7.97,8.0,7.94,7.97,1509300.0
2010-10-14 09:30:00,7.94,8.06,7.92,8.03,656600.0,7.94,8.06,7.92,8.03,656600.0
2010-10-14 10:00:00,8.04,8.18,8.04,8.17,440500.0,8.04,8.18,8.04,8.17,440500.0
2010-10-14 10:30:00,8.17,8.31,8.16,8.22,865300.0,8.17,8.31,8.16,8.22,865300.0
2010-10-14 11:00:00,8.21,8.21,8.11,8.12,273500.0,8.21,8.21,8.11,8.12,273500.0
2010-10-14 11:30:00,8.12,8.16,8.12,8.15,232100.0,8.12,8.16,8.12,8.15,232100.0
2010-10-14 12:00:00,8.15,8.18,8.1,8.11,463600.0,8.15,8.18,8.1,8.11,463600.0
2010-10-14 12:30:00,8.12,8.16,8.11,8.14,175900.0,8.12,8.16,8.11,8.14,175900.0
2010-10-14 13:00:00,8.14,8.16,8.12,8.15,235000.0,8.14,8.16,8.12,8.15,235000.0
2010-10-14 13:30:00,8.15,8.19,8.15,8.17,368400.0,8.15,8.19,8.15,8.17,368400.0
2010-10-14 14:00:00,8.18,8.18,8.16,8.17,182400.0,8.18,8.18,8.16,8.17,182400.0
2010-10-14 14:30:00,8.18,8.19,8.12,8.13,447500.0,8.18,8.19,8.12,8.13,447500.0
2010-10-14 15:00:00,8.12,8.16,8.1,8.11,328400.0,8.12,8.16,8.1,8.11,328400.0
2010-10-14 15:30:00,8.11,8.18,8.05,8.18,1078800.0,8.11,8.18,8.05,8.18,1078800.0
2010-10-15 09:30:00,8.19,8.21,8.06,8.14,460300.0,8.19,8.21,8.06,8.14,460300.0
2010-10-15 10:00:00,8.14,8.14,8.05,8.06,446800.0,8.14,8.14,8.05,8.06,446800.0
2010-10-15 10:30:00,8.06,8.1,8.03,8.08,234600.0,8.06,8.1,8.03,8.08,234600.0
2010-10-15 11:00:00,8.08,8.11,8.05,8.07,456400.0,8.08,8.11,8.05,8.07,456400.0
2010-10-15 11:30:00,8.07,8.08,8.01,8.02,166200.0,8.07,8.08,8.01,8.02,166200.0
2010-10-15 12:00:00,8.02,8.05,7.98,7.99,1171100.0,8.02,8.05,7.98,7.99,1171100.0
2010-10-15 12:30:00,7.99,8.0,7.98,7.98,378200.0,7.99,8.0,7.98,7.98,378200.0
2010-10-15 13:00:00,7.98,7.98,7.94,7.96,163900.0,7.98,7.98,7.94,7.96,163900.0
2010-10-15 13:30:00,7.96,8.0,7.94,7.99,708900.0,7.96,8.0,7.94,7.99,708900.0
2010-10-15 14:00:00,8.0,8.05,7.99,8.03,739900.0,8.0,8.05,7.99,8.03,739900.0
2010-10-15 14:30:00,8.03,8.03,7.99,8.0,83300.0,8.03,8.03,7.99,8.0,83300.0
2010-10-15 15:00:00,7.99,8.01,7.97,7.99,1094500.0,7.99,8.01,7.97,7.99,1094500.0
2010-10-15 15:30:00,7.99,8.02,7.97,7.98,723900.0,7.99,8.02,7.97,7.98,723900.0
2010-10-18 09:30:00,7.95,7.98,7.77,7.81,637900.0,7.95,7.98,7.77,7.81,637900.0
2010-10-18 10:00:00,7.82,7.84,7.75,7.75,369600.0,7.82,7.84,7.75,7.75,369600.0
2010-10-18 10:30:00,7.76,7.8,7.74,7.8,415200.0,7.76,7.8,7.74,7.8,415200.0
2010-10-18 11:00:00,7.8,7.86,7.79,7.86,245100.0,7.8,7.86,7.79,7.86,245100.0
2010-10-18 11:30:00,7.85,7.86,7.82,7.82,203300.0,7.85,7.86,7.82,7.82,203300.0
2010-10-18 12:00:00,7.83,7.85,7.82,7.85,106600.0,7.83,7.85,7.82,7.85,106600.0
2010-10-18 12:30:00,7.85,7.85,7.83,7.84,78300.0,7.85,7.85,7.83,7.84,78300.0
2010-10-18 13:00:00,7.84,7.86,7.83,7.86,56500.0,7.84,7.86,7.83,7.86,56500.0
2010-10-18 13:30:00,7.86,7.86,7.82,7.83,75900.0,7.86,7.86,7.82,7.83,75900.0
2010-10-18 14:00:00,7.83,7.83,7.82,7.83,54700.0,7.83,7.83,7.82,7.83,54700.0
2010-10-18 14:30:00,7.83,7.83,7.82,7.82,81200.0,7.83,7.83,7.82,7.82,81200.0
2010-10-18 15:00:00,7.82,7.83,7.8,7.82,298600.0,7.82,7.83,7.8,7.82,298600.0
2010-10-18 15:30:00,7.82,7.84,7.8,7.82,517700.0,7.82,7.84,7.8,7.82,517700.0
2010-10-19 09:30:00,7.72,7.75,7.59,7.67,645900.0,7.72,7.75,7.59,7.67,645900.0
2010-10-19 10:00:00,7.66,7.82,7.63,7.8,624100.0,7.66,7.82,7.63,7.8,624100.0
2010-10-19 10:30:00,7.8,7.84,7.76,7.76,235300.0,7.8,7.84,7.76,7.76,235300.0
2010-10-19 11:00:00,7.76,7.76,7.71,7.72,182000.0,7.76,7.76,7.71,7.72,182000.0
2010-10-19 11:30:00,7.73,7.77,7.71,7.71,157500.0,7.73,7.77,7.71,7.71,157500.0
2010-10-19 12:00:00,7.72,7.72,7.63,7.67,334600.0,7.72,7.72,7.63,7.67,334600.0
2010-10-19 12:30:00,7.67,7.67,7.64,7.67,160800.0,7.67,7.67,7.64,7.67,160800.0
2010-10-19 13:00:00,7.66,7.67,7.63,7.66,126900.0,7.66,7.67,7.63,7.66,126900.0
2010-10-19 13:30:00,7.66,7.66,7.62,7.63,142900.0,7.66,7.66,7.62,7.63,142900.0
2010-10-19 14:00:00,7.63,7.65,7.59,7.61,385900.0,7.63,7.65,7.59,7.61,385900.0
2010-10-19 14:30:00,7.61,7.68,7.6,7.67,321100.0,7.61,7.68,7.6,7.67,321100.0
2010-10-19 15:00:00,7.67,7.68,7.63,7.66,474200.0,7.67,7.68,7.63,7.66,474200.0
2010-10-19 15:30:00,7.66,7.7,7.65,7.7,485000.0,7.66,7.7,7.65,7.7,485000.0
2010-10-20 09:30:00,7.73,7.73,7.64,7.65,178400.0,7.73,7.73,7.64,7.65,178400.0
2010-10-20 10:00:00,7.65,7.69,7.64,7.66,254900.0,7.65,7.69,7.64,7.66,254900.0
2010-10-20 10:30:00,7.66,7.77,7.66,7.76,264000.0,7.66,7.77,7.66,7.76,264000.0
2010-10-20 11:00:00,7.76,7.8,7.75,7.8,143600.0,7.76,7.8,7.75,7.8,143600.0
2010-10-20 11:30:00,7.79,7.79,7.75,7.75,46100.0,7.79,7.79,7.75,7.75,46100.0
2010-10-20 12:00:00,7.75,7.76,7.74,7.74,43500.0,7.75,7.76,7.74,7.74,43500.0
2010-10-20 12:30:00,7.75,7.75,7.69,7.69,79000.0,7.75,7.75,7.69,7.69,79000.0
2010-10-20 13:00:00,7.7,7.72,7.68,7.71,62100.0,7.7,7.72,7.68,7.71,62100.0
2010-10-20 13:30:00,7.71,7.72,7.7,7.71,70900.0,7.71,7.72,7.7,7.71,70900.0
2010-10-20 14:00:00,7.72,7.74,7.7,7.73,112100.0,7.72,7.74,7.7,7.73,112100.0
2010-10-20 14:30:00,7.74,7.76,7.71,7.73,138000.0,7.74,7.76,7.71,7.73,138000.0
2010-10-20 15:00:00,7.74,7.78,7.71,7.78,302600.0,7.74,7.78,7.71,7.78,302600.0
2010-10-20 15:30:00,7.78,7.79,7.71,7.73,485800.0,7.78,7.79,7.71,7.73,485800.0
2010-10-21 09:30:00,7.76,7.87,7.74,7.82,93600.0,7.76,7.87,7.74,7.82,93600.0
2010-10-21 10:00:00,7.81,7.86,7.78,7.86,134400.0,7.81,7.86,7.78,7.86,134400.0
2010-10-21 10:30:00,7.86,7.88,7.86,7.88,71900.0,7.86,7.88,7.86,7.88,71900.0
2010-10-21 11:00:00,7.87,7.88,7.79,7.81,155300.0,7.87,7.88,7.79,7.81,155300.0
2010-10-21 11:30:00,7.81,7.83,7.75,7.83,162600.0,7.81,7.83,7.75,7.83,162600.0
2010-10-21 12:00:00,7.82,7.83,7.79,7.81,33200.0,7.82,7.83,7.79,7.81,33200.0
2010-10-21 12:30:00,7.8,7.81,7.75,7.76,143900.0,7.8,7.81,7.75,7.76,143900.0
2010-10-21 13:00:00,7.76,7.8,7.75,7.79,68000.0,7.76,7.8,7.75,7.79,68000.0
2010-10-21 13:30:00,7.79,7.79,7.7,7.71,122400.0,7.79,7.79,7.7,7.71,122400.0
2010-10-21 14:00:00,7.7,7.73,7.69,7.73,92300.0,7.7,7.73,7.69,7.73,92300.0
2010-10-21 14:30:00,7.73,7.76,7.73,7.76,65400.0,7.73,7.76,7.73,7.76,65400.0
2010-10-21 15:00:00,7.76,7.81,7.75,7.79,134100.0,7.76,7.81,7.75,7.79,134100.0
2010-10-21 15:30:00,7.79,7.82,7.77,7.81,240700.0,7.79,7.82,7.77,7.81,240700.0
2010-10-22 09:30:00,7.81,7.86,7.74,7.8,76900.0,7.81,7.86,7.74,7.8,76900.0
2010-10-22 10:00:00,7.79,7.87,7.78,7.87,115300.0,7.79,7.87,7.78,7.87,115300.0
2010-10-22 10:30:00,7.86,7.94,7.86,7.93,278800.0,7.86,7.94,7.86,7.93,278800.0
2010-10-22 11:00:00,7.92,7.93,7.9,7.92,82500.0,7.92,7.93,7.9,7.92,82500.0
2010-10-22 11:30:00,7.92,7.96,7.92,7.92,124500.0,7.92,7.96,7.92,7.92,124500.0
2010-10-22 12:00:00,7.92,8.02,7.92,8.0,141400.0,7.92,8.02,7.92,8.0,141400.0
2010-10-22 12:30:00,8.0,8.0,7.94,7.98,113000.0,8.0,8.0,7.94,7.98,113000.0
2010-10-22 13:00:00,7.98,7.99,7.96,7.97,54500.0,7.98,7.99,7.96,7.97,54500.0
2010-10-22 13:30:00,7.98,7.98,7.94,7.95,52700.0,7.98,7.98,7.94,7.95,52700.0
2010-10-22 14:00:00,7.95,7.96,7.94,7.96,44100.0,7.95,7.96,7.94,7.96,44100.0
2010-10-22 14:30:00,7.96,7.96,7.92,7.93,84800.0,7.96,7.96,7.92,7.93,84800.0
2010-10-22 15:00:00,7.93,7.96,7.92,7.92,80800.0,7.93,7.96,7.92,7.92,80800.0
2010-10-22 15:30:00,7.92,8.01,7.92,7.97,465400.0,7.92,8.01,7.92,7.97,465400.0
2010-10-25 09:30:00,8.01,8.1,7.99,8.06,127800.0,8.01,8.1,7.99,8.06,127800.0
2010-10-25 10:00:00,8.06,8.1,8.05,8.07,74200.0,8.06,8.1,8.05,8.07,74200.0
2010-10-25 10:30:00,8.07,8.07,7.99,8.0,183200.0,8.07,8.07,7.99,8.0,183200.0
2010-10-25 11:00:00,7.99,8.04,7.99,8.03,46000.0,7.99,8.04,7.99,8.03,46000.0
2010-10-25 11:30:00,8.04,8.06,8.04,8.05,77000.0,8.04,8.06,8.04,8.05,77000.0
2010-10-25 12:00:00,8.05,8.06,8.02,8.02,178400.0,8.05,8.06,8.02,8.02,178400.0
2010-10-25 12:30:00,8.02,8.04,8.01,8.01,108400.0,8.02,8.04,8.01,8.01,108400.0
2010-10-25 13:00:00,8.01,8.03,8.0,8.02,94800.0,8.01,8.03,8.0,8.02,94800.0
2010-10-25 13:30:00,8.02,8.04,8.01,8.03,104200.0,8.02,8.04,8.01,8.03,104200.0
2010-10-25 14:00:00,8.02,8.05,8.0,8.05,139400.0,8.02,8.05,8.0,8.05,139400.0
2010-10-25 14:30:00,8.04,8.06,8.02,8.05,301800.0,8.04,8.06,8.02,8.05,301800.0
2010-10-25 15:00:00,8.05,8.08,8.04,8.08,266600.0,8.05,8.08,8.04,8.08,266600.0
2010-10-25 15:30:00,8.07,8.13,8.05,8.09,1149600.0,8.07,8.13,8.05,8.09,1149600.0
2010-10-26 09:30:00,8.22,8.23,8.11,8.14,446600.0,8.22,8.23,8.11,8.14,446600.0
2010-10-26 10:00:00,8.14,8.26,8.13,8.23,583000.0,8.14,8.26,8.13,8.23,583000.0
2010-10-26 10:30:00,8.24,8.25,8.15,8.2,503700.0,8.24,8.25,8.15,8.2,503700.0
2010-10-26 11:00:00,8.21,8.32,8.21,8.32,533400.0,8.21,8.32,8.21,8.32,533400.0
2010-10-26 11:30:00,8.31,8.32,8.27,8.29,179100.0,8.31,8.32,8.27,8.29,179100.0
2010-10-26 12:00:00,8.29,8.31,8.26,8.26,149400.0,8.29,8.31,8.26,8.26,149400.0
2010-10-26 12:30:00,8.27,8.27,8.21,8.22,273600.0,8.27,8.27,8.21,8.22,273600.0
2010-10-26 13:00:00,8.23,8.27,8.21,8.25,415500.0,8.23,8.27,8.21,8.25,415500.0
2010-10-26 13:30:00,8.24,8.26,8.2,8.22,459600.0,8.24,8.26,8.2,8.22,459600.0
2010-10-26 14:00:00,8.21,8.25,8.18,8.21,599800.0,8.21,8.25,8.18,8.21,599800.0
2010-10-26 14:30:00,8.21,8.23,8.17,8.19,394500.0,8.21,8.23,8.17,8.19,394500.0
2010-10-26 15:00:00,8.2,8.24,8.18,8.23,319700.0,8.2,8.24,8.18,8.23,319700.0
2010-10-26 15:30:00,8.24,8.26,8.19,8.2,1203600.0,8.24,8.26,8.19,8.2,1203600.0
2010-10-27 09:30:00,8.02,8.23,8.02,8.19,470200.0,8.02,8.23,8.02,8.19,470200.0
2010-10-27 10:00:00,8.2,8.22,8.16,8.17,344700.0,8.2,8.22,8.16,8.17,344700.0
2010-10-27 10:30:00,8.18,8.21,8.17,8.18,385600.0,8.18,8.21,8.17,8.18,385600.0
2010-10-27 11:00:00,8.18,8.19,8.05,8.05,260500.0,8.18,8.19,8.05,8.05,260500.0
2010-10-27 11:30:00,8.05,8.1,8.01,8.1,124100.0,8.05,8.1,8.01,8.1,124100.0
2010-10-27 12:00:00,8.1,8.13,8.1,8.11,254200.0,8.1,8.13,8.1,8.11,254200.0
2010-10-27 12:30:00,8.11,8.12,8.06,8.07,86000.0,8.11,8.12,8.06,8.07,86000.0
2010-10-27 13:00:00,8.06,8.07,7.98,8.01,134100.0,8.06,8.07,7.98,8.01,134100.0
2010-10-27 13:30:00,8.02,8.06,8.01,8.05,129800.0,8.02,8.06,8.01,8.05,129800.0
2010-10-27 14:00:00,8.05,8.07,8.02,8.03,156500.0,8.05,8.07,8.02,8.03,156500.0
2010-10-27 14:30:00,8.03,8.06,8.02,8.04,100200.0,8.03,8.06,8.02,8.04,100200.0
2010-10-27 15:00:00,8.05,8.1,8.03,8.1,166200.0,8.05,8.1,8.03,8.1,166200.0
2010-10-27 15:30:00,8.09,8.15,8.09,8.09,477600.0,8.09,8.15,8.09,8.09,477600.0
2010-10-28 09:30:00,8.1,8.41,8.1,8.39,842300.0,8.1,8.41,8.1,8.39,842300.0
2010-10-28 10:00:00,8.39,8.56,8.39,8.49,1472200.0,8.39,8.56,8.39,8.49,1472200.0
2010-10-28 10:30:00,8.49,8.5,8.42,8.43,729500.0,8.49,8.5,8.42,8.43,729500.0
2010-10-28 11:00:00,8.43,8.47,8.37,8.44,738300.0,8.43,8.47,8.37,8.44,738300.0
2010-10-28 11:30:00,8.44,8.45,8.37,8.4,481400.0,8.44,8.45,8.37,8.4,481400.0
2010-10-28 12:00:00,8.39,8.42,8.37,8.41,413300.0,8.39,8.42,8.37,8.41,413300.0
2010-10-28 12:30:00,8.41,8.46,8.41,8.44,230700.0,8.41,8.46,8.41,8.44,230700.0
2010-10-28 13:00:00,8.43,8.49,8.42,8.47,567500.0,8.43,8.49,8.42,8.47,567500.0
2010-10-28 13:30:00,8.47,8.49,8.4,8.45,705300.0,8.47,8.49,8.4,8.45,705300.0
2010-10-28 14:00:00,8.46,8.51,8.45,8.48,352800.0,8.46,8.51,8.45,8.48,352800.0
2010-10-28 14:30:00,8.47,8.51,8.43,8.45,411200.0,8.47,8.51,8.43,8.45,411200.0
2010-10-28 15:00:00,8.46,8.49,8.46,8.49,595800.0,8.46,8.49,8.46,8.49,595800.0
2010-10-28 15:30:00,8.49,8.52,8.41,8.42,1435200.0,8.49,8.52,8.41,8.42,1435200.0
2010-10-29 09:30:00,8.41,8.57,8.38,8.55,420400.0,8.41,8.57,8.38,8.55,420400.0
2010-10-29 10:00:00,8.55,8.57,8.54,8.55,266500.0,8.55,8.57,8.54,8.55,266500.0
2010-10-29 10:30:00,8.56,8.56,8.49,8.52,290300.0,8.56,8.56,8.49,8.52,290300.0
2010-10-29 11:00:00,8.52,8.56,8.51,8.55,309400.0,8.52,8.56,8.51,8.55,309400.0
2010-10-29 11:30:00,8.55,8.56,8.5,8.55,246600.0,8.55,8.56,8.5,8.55,246600.0
2010-10-29 12:00:00,8.56,8.56,8.55,8.56,141700.0,8.56,8.56,8.55,8.56,141700.0
2010-10-29 12:30:00,8.55,8.58,8.55,8.56,692300.0,8.55,8.58,8.55,8.56,692300.0
2010-10-29 13:00:00,8.57,8.62,8.56,8.62,267100.0,8.57,8.62,8.56,8.62,267100.0
2010-10-29 13:30:00,8.62,8.64,8.58,8.59,188600.0,8.62,8.64,8.58,8.59,188600.0
2010-10-29 14:00:00,8.58,8.6,8.55,8.59,665400.0,8.58,8.6,8.55,8.59,665400.0
2010-10-29 14:30:00,8.58,8.58,8.53,8.53,61600.0,8.58,8.58,8.53,8.53,61600.0
2010-10-29 15:00:00,8.53,8.54,8.5,8.53,137500.0,8.53,8.54,8.5,8.53,137500.0
2010-10-29 15:30:00,8.52,8.55,8.46,8.47,1142200.0,8.52,8.55,8.46,8.47,1142200.0
2010-11-01 09:30:00,8.51,8.6,8.51,8.58,157900.0,8.51,8.6,8.51,8.58,157900.0
2010-11-01 10:00:00,8.58,8.62,8.57,8.58,163300.0,8.58,8.62,8.57,8.58,163300.0
2010-11-01 10:30:00,8.58,8.58,8.48,8.5,205700.0,8.58,8.58,8.48,8.5,205700.0
2010-11-01 11:00:00,8.49,8.5,8.44,8.45,222200.0,8.49,8.5,8.44,8.45,222200.0
2010-11-01 11:30:00,8.45,8.46,8.43,8.45,245600.0,8.45,8.46,8.43,8.45,245600.0
2010-11-01 12:00:00,8.45,8.5,8.44,8.48,145900.0,8.45,8.5,8.44,8.48,145900.0
2010-11-01 12:30:00,8.48,8.48,8.42,8.43,55500.0,8.48,8.48,8.42,8.43,55500.0
2010-11-01 13:00:00,8.42,8.5,8.41,8.48,192700.0,8.42,8.5,8.41,8.48,192700.0
2010-11-01 13:30:00,8.48,8.5,8.45,8.47,179000.0,8.48,8.5,8.45,8.47,179000.0
2010-11-01 14:00:00,8.47,8.51,8.47,8.48,263100.0,8.47,8.51,8.47,8.48,263100.0
2010-11-01 14:30:00,8.47,8.48,8.43,8.43,82500.0,8.47,8.48,8.43,8.43,82500.0
2010-11-01 15:00:00,8.44,8.44,8.39,8.42,270600.0,8.44,8.44,8.39,8.42,270600.0
2010-11-01 15:30:00,8.42,8.44,8.4,8.44,303300.0,8.42,8.44,8.4,8.44,303300.0
2010-11-02 09:30:00,8.47,8.59,8.47,8.54,154200.0,8.47,8.59,8.47,8.54,154200.0
2010-11-02 10:00:00,8.53,8.54,8.45,8.48,92600.0,8.53,8.54,8.45,8.48,92600.0
2010-11-02 10:30:00,8.47,8.48,8.44,8.47,99500.0,8.47,8.48,8.44,8.47,99500.0
2010-11-02 11:00:00,8.47,8.5,8.47,8.5,103200.0,8.47,8.5,8.47,8.5,103200.0
2010-11-02 11:30:00,8.5,8.54,8.48,8.51,108000.0,8.5,8.54,8.48,8.51,108000.0
2010-11-02 12:00:00,8.51,8.53,8.47,8.47,250500.0,8.51,8.53,8.47,8.47,250500.0
2010-11-02 12:30:00,8.47,8.5,8.46,8.49,73400.0,8.47,8.5,8.46,8.49,73400.0
2010-11-02 13:00:00,8.49,8.5,8.46,8.46,39800.0,8.49,8.5,8.46,8.46,39800.0
2010-11-02 13:30:00,8.46,8.5,8.45,8.49,72200.0,8.46,8.5,8.45,8.49,72200.0
2010-11-02 14:00:00,8.49,8.5,8.48,8.5,248100.0,8.49,8.5,8.48,8.5,248100.0
2010-11-02 14:30:00,8.49,8.51,8.49,8.49,419300.0,8.49,8.51,8.49,8.49,419300.0
2010-11-02 15:00:00,8.49,8.53,8.48,8.53,357300.0,8.49,8.53,8.48,8.53,357300.0
2010-11-02 15:30:00,8.53,8.55,8.49,8.49,384000.0,8.53,8.55,8.49,8.49,384000.0
2010-11-03 09:30:00,8.52,8.52,8.44,8.47,240600.0,8.52,8.52,8.44,8.47,240600.0
2010-11-03 10:00:00,8.47,8.5,8.47,8.49,327700.0,8.47,8.5,8.47,8.49,327700.0
2010-11-03 10:30:00,8.48,8.5,8.47,8.48,100500.0,8.48,8.5,8.47,8.48,100500.0
2010-11-03 11:00:00,8.48,8.49,8.42,8.42,86200.0,8.48,8.49,8.42,8.42,86200.0
2010-11-03 11:30:00,8.42,8.45,8.41,8.44,82300.0,8.42,8.45,8.41,8.44,82300.0
2010-11-03 12:00:00,8.43,8.47,8.42,8.46,205800.0,8.43,8.47,8.42,8.46,205800.0
2010-11-03 12:30:00,8.46,8.48,8.45,8.46,61900.0,8.46,8.48,8.45,8.46,61900.0
2010-11-03 13:00:00,8.47,8.49,8.44,8.47,112800.0,8.47,8.49,8.44,8.47,112800.0
2010-11-03 13:30:00,8.47,8.49,8.46,8.48,57000.0,8.47,8.49,8.46,8.48,57000.0
2010-11-03 14:00:00,8.47,8.5,8.41,8.43,578000.0,8.47,8.5,8.41,8.43,578000.0
2010-11-03 14:30:00,8.43,8.5,8.4,8.48,214300.0,8.43,8.5,8.4,8.48,214300.0
2010-11-03 15:00:00,8.48,8.5,8.44,8.46,273300.0,8.48,8.5,8.44,8.46,273300.0
2010-11-03 15:30:00,8.45,8.46,8.42,8.45,464600.0,8.45,8.46,8.42,8.45,464600.0
2010-11-04 09:30:00,8.5,8.59,8.48,8.52,166900.0,8.5,8.59,8.48,8.52,166900.0
2010-11-04 10:00:00,8.52,8.52,8.48,8.5,167200.0,8.52,8.52,8.48,8.5,167200.0
2010-11-04 10:30:00,8.51,8.51,8.44,8.46,248500.0,8.51,8.51,8.44,8.46,248500.0
2010-11-04 11:00:00,8.46,8.46,8.44,8.44,213200.0,8.46,8.46,8.44,8.44,213200.0
2010-11-04 11:30:00,8.44,8.45,8.43,8.44,171500.0,8.44,8.45,8.43,8.44,171500.0
2010-11-04 12:00:00,8.43,8.44,8.39,8.39,475200.0,8.43,8.44,8.39,8.39,475200.0
2010-11-04 12:30:00,8.4,8.42,8.39,8.4,364600.0,8.4,8.42,8.39,8.4,364600.0
2010-11-04 13:00:00,8.4,8.41,8.39,8.39,137700.0,8.4,8.41,8.39,8.39,137700.0
2010-11-04 13:30:00,8.4,8.41,8.39,8.4,164600.0,8.4,8.41,8.39,8.4,164600.0
2010-11-04 14:00:00,8.39,8.41,8.39,8.4,147300.0,8.39,8.41,8.39,8.4,147300.0
2010-11-04 14:30:00,8.39,8.41,8.39,8.4,220500.0,8.39,8.41,8.39,8.4,220500.0
2010-11-04 15:00:00,8.39,8.45,8.39,8.44,385400.0,8.39,8.45,8.39,8.44,385400.0
2010-11-04 15:30:00,8.45,8.46,8.41,8.46,693800.0,8.45,8.46,8.41,8.46,693800.0
2010-11-05 09:30:00,8.48,8.49,8.4,8.43,148900.0,8.48,8.49,8.4,8.43,148900.0
2010-11-05 10:00:00,8.44,8.52,8.41,8.5,169900.0,8.44,8.52,8.41,8.5,169900.0
2010-11-05 10:30:00,8.49,8.56,8.49,8.55,112900.0,8.49,8.56,8.49,8.55,112900.0
2010-11-05 11:00:00,8.56,8.56,8.49,8.53,138600.0,8.56,8.56,8.49,8.53,138600.0
2010-11-05 11:30:00,8.52,8.53,8.51,8.51,95000.0,8.52,8.53,8.51,8.51,95000.0
2010-11-05 12:00:00,8.52,8.52,8.5,8.51,89400.0,8.52,8.52,8.5,8.51,89400.0
2010-11-05 12:30:00,8.51,8.55,8.51,8.55,86300.0,8.51,8.55,8.51,8.55,86300.0
2010-11-05 13:00:00,8.55,8.58,8.55,8.56,103800.0,8.55,8.58,8.55,8.56,103800.0
2010-11-05 13:30:00,8.57,8.6,8.56,8.57,918900.0,8.57,8.6,8.56,8.57,918900.0
2010-11-05 14:00:00,8.57,8.58,8.54,8.57,606500.0,8.57,8.58,8.54,8.57,606500.0
2010-11-05 14:30:00,8.57,8.6,8.56,8.58,271900.0,8.57,8.6,8.56,8.58,271900.0
2010-11-05 15:00:00,8.59,8.59,8.55,8.59,480500.0,8.59,8.59,8.55,8.59,480500.0
2010-11-05 15:30:00,8.59,8.63,8.55,8.61,603600.0,8.59,8.63,8.55,8.61,603600.0
2010-11-08 09:30:00,8.6,8.61,8.55,8.55,61800.0,8.6,8.61,8.55,8.55,61800.0
2010-11-08 10:00:00,8.56,8.56,8.51,8.51,140500.0,8.56,8.56,8.51,8.51,140500.0
2010-11-08 10:30:00,8.52,8.56,8.51,8.52,100600.0,8.52,8.56,8.51,8.52,100600.0
2010-11-08 11:00:00,8.52,8.52,8.46,8.46,59100.0,8.52,8.52,8.46,8.46,59100.0
2010-11-08 11:30:00,8.46,8.48,8.44,8.46,75200.0,8.46,8.48,8.44,8.46,75200.0
2010-11-08 12:00:00,8.46,8.48,8.45,8.48,36200.0,8.46,8.48,8.45,8.48,36200.0
2010-11-08 12:30:00,8.47,8.48,8.47,8.48,7200.0,8.47,8.48,8.47,8.48,7200.0
2010-11-08 13:00:00,8.48,8.54,8.48,8.54,38700.0,8.48,8.54,8.48,8.54,38700.0
2010-11-08 13:30:00,8.54,8.54,8.5,8.5,29100.0,8.54,8.54,8.5,8.5,29100.0
2010-11-08 14:00:00,8.5,8.51,8.48,8.48,62700.0,8.5,8.51,8.48,8.48,62700.0
2010-11-08 14:30:00,8.48,8.5,8.48,8.5,52600.0,8.48,8.5,8.48,8.5,52600.0
2010-11-08 15:00:00,8.5,8.52,8.49,8.52,68400.0,8.5,8.52,8.49,8.52,68400.0
2010-11-08 15:30:00,8.52,8.53,8.51,8.53,189000.0,8.52,8.53,8.51,8.53,189000.0
2010-11-09 09:30:00,8.52,8.58,8.5,8.56,118100.0,8.52,8.58,8.5,8.56,118100.0
2010-11-09 10:00:00,8.57,8.68,8.56,8.63,222800.0,8.57,8.68,8.56,8.63,222800.0
2010-11-09 10:30:00,8.62,8.63,8.56,8.58,119500.0,8.62,8.63,8.56,8.58,119500.0
2010-11-09 11:00:00,8.57,8.58,8.53,8.54,164400.0,8.57,8.58,8.53,8.54,164400.0
2010-11-09 11:30:00,8.55,8.55,8.51,8.53,50700.0,8.55,8.55,8.51,8.53,50700.0
2010-11-09 12:00:00,8.53,8.54,8.52,8.52,31400.0,8.53,8.54,8.52,8.52,31400.0
2010-11-09 12:30:00,8.53,8.54,8.52,8.53,48600.0,8.53,8.54,8.52,8.53,48600.0
2010-11-09 13:00:00,8.53,8.55,8.5,8.52,61100.0,8.53,8.55,8.5,8.52,61100.0
2010-11-09 13:30:00,8.51,8.52,8.46,8.49,87600.0,8.51,8.52,8.46,8.49,87600.0
2010-11-09 14:00:00,8.49,8.51,8.49,8.49,40000.0,8.49,8.51,8.49,8.49,40000.0
2010-11-09 14:30:00,8.5,8.52,8.46,8.46,136300.0,8.5,8.52,8.46,8.46,136300.0
2010-11-09 15:00:00,8.46,8.47,8.4,8.41,137600.0,8.46,8.47,8.4,8.41,137600.0
2010-11-09 15:30:00,8.41,8.44,8.38,8.42,420700.0,8.41,8.44,8.38,8.42,420700.0
2010-11-10 09:30:00,8.4,8.45,8.37,8.4,107900.0,8.4,8.45,8.37,8.4,107900.0
2010-11-10 10:00:00,8.39,8.41,8.28,8.35,392500.0,8.39,8.41,8.28,8.35,392500.0
2010-11-10 10:30:00,8.35,8.42,8.34,8.41,93100.0,8.35,8.42,8.34,8.41,93100.0
2010-11-10 11:00:00,8.41,8.43,8.37,8.41,184500.0,8.41,8.43,8.37,8.41,184500.0
2010-11-10 11:30:00,8.41,8.45,8.41,8.44,24700.0,8.41,8.45,8.41,8.44,24700.0
2010-11-10 12:00:00,8.45,8.45,8.43,8.43,11900.0,8.45,8.45,8.43,8.43,11900.0
2010-11-10 12:30:00,8.44,8.45,8.42,8.44,23400.0,8.44,8.45,8.42,8.44,23400.0
2010-11-10 13:00:00,8.43,8.46,8.4,8.43,110200.0,8.43,8.46,8.4,8.43,110200.0
2010-11-10 13:30:00,8.43,8.46,8.42,8.43,91100.0,8.43,8.46,8.42,8.43,91100.0
2010-11-10 14:00:00,8.43,8.49,8.43,8.47,110100.0,8.43,8.49,8.43,8.47,110100.0
2010-11-10 14:30:00,8.47,8.52,8.47,8.49,192500.0,8.47,8.52,8.47,8.49,192500.0
2010-11-10 15:00:00,8.49,8.49,8.43,8.43,144100.0,8.49,8.49,8.43,8.43,144100.0
2010-11-10 15:30:00,8.44,8.48,8.43,8.48,404000.0,8.44,8.48,8.43,8.48,404000.0
2010-11-11 09:30:00,8.38,8.4,8.28,8.37,91800.0,8.38,8.4,8.28,8.37,91800.0
2010-11-11 10:00:00,8.36,8.42,8.35,8.42,59400.0,8.36,8.42,8.35,8.42,59400.0
2010-11-11 10:30:00,8.41,8.42,8.34,8.38,75400.0,8.41,8.42,8.34,8.38,75400.0
2010-11-11 11:00:00,8.38,8.38,8.31,8.35,176500.0,8.38,8.38,8.31,8.35,176500.0
2010-11-11 11:30:00,8.35,8.39,8.34,8.39,139700.0,8.35,8.39,8.34,8.39,139700.0
2010-11-11 12:00:00,8.39,8.44,8.38,8.44,44700.0,8.39,8.44,8.38,8.44,44700.0
2010-11-11 12:30:00,8.44,8.45,8.43,8.45,41600.0,8.44,8.45,8.43,8.45,41600.0
2010-11-11 13:00:00,8.45,8.49,8.44,8.47,113000.0,8.45,8.49,8.44,8.47,113000.0
2010-11-11 13:30:00,8.47,8.49,8.47,8.48,32700.0,8.47,8.49,8.47,8.48,32700.0
2010-11-11 14:00:00,8.48,8.5,8.45,8.5,82100.0,8.48,8.5,8.45,8.5,82100.0
2010-11-11 14:30:00,8.5,8.5,8.46,8.46,43600.0,8.5,8.5,8.46,8.46,43600.0
2010-11-11 15:00:00,8.46,8.46,8.4,8.44,133300.0,8.46,8.46,8.4,8.44,133300.0
2010-11-11 15:30:00,8.44,8.45,8.39,8.42,333100.0,8.44,8.45,8.39,8.42,333100.0
2010-11-12 09:30:00,8.38,8.43,8.35,8.42,88400.0,8.38,8.43,8.35,8.42,88400.0
2010-11-12 10:00:00,8.42,8.46,8.41,8.41,99500.0,8.42,8.46,8.41,8.41,99500.0
2010-11-12 10:30:00,8.42,8.42,8.3,8.3,195800.0,8.42,8.42,8.3,8.3,195800.0
2010-11-12 11:00:00,8.3,8.34,8.3,8.34,71700.0,8.3,8.34,8.3,8.34,71700.0
2010-11-12 11:30:00,8.34,8.34,8.28,8.28,64800.0,8.34,8.34,8.28,8.28,64800.0
2010-11-12 12:00:00,8.28,8.29,8.21,8.22,251500.0,8.28,8.29,8.21,8.22,251500.0
2010-11-12 12:30:00,8.21,8.26,8.21,8.23,164100.0,8.21,8.26,8.21,8.23,164100.0
2010-11-12 13:00:00,8.23,8.27,8.22,8.26,102300.0,8.23,8.27,8.22,8.26,102300.0
2010-11-12 13:30:00,8.25,8.35,8.25,8.28,200000.0,8.25,8.35,8.25,8.28,200000.0
2010-11-12 14:00:00,8.27,8.34,8.26,8.31,154600.0,8.27,8.34,8.26,8.31,154600.0
2010-11-12 14:30:00,8.31,8.33,8.3,8.31,118300.0,8.31,8.33,8.3,8.31,118300.0
2010-11-12 15:00:00,8.3,8.38,8.3,8.36,227500.0,8.3,8.38,8.3,8.36,227500.0
2010-11-12 15:30:00,8.36,8.37,8.32,8.32,228300.0,8.36,8.37,8.32,8.32,228300.0
2010-11-15 09:30:00,8.34,8.41,8.21,8.27,276200.0,8.34,8.41,8.21,8.27,276200.0
2010-11-15 10:00:00,8.26,8.26,8.2,8.21,93800.0,8.26,8.26,8.2,8.21,93800.0
2010-11-15 10:30:00,8.21,8.25,8.21,8.24,22500.0,8.21,8.25,8.21,8.24,22500.0
2010-11-15 11:00:00,8.25,8.28,8.21,8.26,69800.0,8.25,8.28,8.21,8.26,69800.0
2010-11-15 11:30:00,8.26,8.31,8.26,8.3,84100.0,8.26,8.31,8.26,8.3,84100.0
2010-11-15 12:00:00,8.3,8.3,8.22,8.23,48100.0,8.3,8.3,8.22,8.23,48100.0
2010-11-15 12:30:00,8.22,8.27,8.22,8.27,35800.0,8.22,8.27,8.22,8.27,35800.0
2010-11-15 13:00:00,8.26,8.27,8.25,8.25,28500.0,8.26,8.27,8.25,8.25,28500.0
2010-11-15 13:30:00,8.25,8.28,8.25,8.27,36200.0,8.25,8.28,8.25,8.27,36200.0
2010-11-15 14:00:00,8.28,8.3,8.27,8.29,220800.0,8.28,8.3,8.27,8.29,220800.0
2010-11-15 14:30:00,8.29,8.31,8.28,8.29,56900.0,8.29,8.31,8.28,8.29,56900.0
2010-11-15 15:00:00,8.3,8.3,8.24,8.25,153600.0,8.3,8.3,8.24,8.25,153600.0
2010-11-15 15:30:00,8.25,8.26,8.23,8.25,188400.0,8.25,8.26,8.23,8.25,188400.0
2010-11-16 09:30:00,8.16,8.25,8.1,8.2,361600.0,8.16,8.25,8.1,8.2,361600.0
2010-11-16 10:00:00,8.2,8.23,8.16,8.2,87100.0,8.2,8.23,8.16,8.2,87100.0
2010-11-16 10:30:00,8.19,8.19,8.09,8.12,149300.0,8.19,8.19,8.09,8.12,149300.0
2010-11-16 11:00:00,8.13,8.14,8.04,8.08,175400.0,8.13,8.14,8.04,8.08,175400.0
2010-11-16 11:30:00,8.08,8.11,8.01,8.07,127400.0,8.08,8.11,8.01,8.07,127400.0
2010-11-16 12:00:00,8.07,8.1,8.03,8.08,121300.0,8.07,8.1,8.03,8.08,121300.0
2010-11-16 12:30:00,8.08,8.1,8.06,8.1,67100.0,8.08,8.1,8.06,8.1,67100.0
2010-11-16 13:00:00,8.1,8.13,8.08,8.12,59300.0,8.1,8.13,8.08,8.12,59300.0
2010-11-16 13:30:00,8.12,8.15,8.12,8.15,94400.0,8.12,8.15,8.12,8.15,94400.0
2010-11-16 14:00:00,8.14,8.16,8.09,8.09,100600.0,8.14,8.16,8.09,8.09,100600.0
2010-11-16 14:30:00,8.09,8.14,8.07,8.12,173200.0,8.09,8.14,8.07,8.12,173200.0
2010-11-16 15:00:00,8.12,8.14,8.08,8.12,140500.0,8.12,8.14,8.08,8.12,140500.0
2010-11-16 15:30:00,8.12,8.12,8.08,8.11,279100.0,8.12,8.12,8.08,8.11,279100.0
2010-11-17 09:30:00,8.11,8.19,8.08,8.13,146600.0,8.11,8.19,8.08,8.13,146600.0
2010-11-17 10:00:00,8.13,8.17,8.13,8.13,140500.0,8.13,8.17,8.13,8.13,140500.0
2010-11-17 10:30:00,8.14,8.19,8.11,8.18,156700.0,8.14,8.19,8.11,8.18,156700.0
2010-11-17 11:00:00,8.18,8.22,8.17,8.19,77800.0,8.18,8.22,8.17,8.19,77800.0
2010-11-17 11:30:00,8.19,8.2,8.16,8.18,61200.0,8.19,8.2,8.16,8.18,61200.0
2010-11-17 12:00:00,8.19,8.19,8.15,8.16,66000.0,8.19,8.19,8.15,8.16,66000.0
2010-11-17 12:30:00,8.17,8.18,8.16,8.17,26300.0,8.17,8.18,8.16,8.17,26300.0
2010-11-17 13:00:00,8.17,8.19,8.17,8.18,44800.0,8.17,8.19,8.17,8.18,44800.0
2010-11-17 13:30:00,8.19,8.2,8.17,8.18,85200.0,8.19,8.2,8.17,8.18,85200.0
2010-11-17 14:00:00,8.17,8.18,8.15,8.15,54600.0,8.17,8.18,8.15,8.15,54600.0
2010-11-17 14:30:00,8.15,8.17,8.15,8.16,65400.0,8.15,8.17,8.15,8.16,65400.0
2010-11-17 15:00:00,8.16,8.16,8.08,8.09,166700.0,8.16,8.16,8.08,8.09,166700.0
2010-11-17 15:30:00,8.08,8.15,8.08,8.14,146400.0,8.08,8.15,8.08,8.14,146400.0
2010-11-18 09:30:00,8.21,8.32,8.19,8.28,319300.0,8.21,8.32,8.19,8.28,319300.0
2010-11-18 10:00:00,8.29,8.37,8.28,8.37,332100.0,8.29,8.37,8.28,8.37,332100.0
2010-11-18 10:30:00,8.36,8.37,8.33,8.36,68200.0,8.36,8.37,8.33,8.36,68200.0
2010-11-18 11:00:00,8.36,8.38,8.35,8.37,82500.0,8.36,8.38,8.35,8.37,82500.0
2010-11-18 11:30:00,8.37,8.43,8.36,8.42,44600.0,8.37,8.43,8.36,8.42,44600.0
2010-11-18 12:00:00,8.42,8.44,8.37,8.37,118100.0,8.42,8.44,8.37,8.37,118100.0
2010-11-18 12:30:00,8.37,8.37,8.33,8.34,45600.0,8.37,8.37,8.33,8.34,45600.0
2010-11-18 13:00:00,8.33,8.34,8.33,8.33,10700.0,8.33,8.34,8.33,8.33,10700.0
2010-11-18 13:30:00,8.33,8.33,8.31,8.33,30700.0,8.33,8.33,8.31,8.33,30700.0
2010-11-18 14:00:00,8.32,8.33,8.31,8.31,22500.0,8.32,8.33,8.31,8.31,22500.0
2010-11-18 14:30:00,8.31,8.35,8.31,8.35,35300.0,8.31,8.35,8.31,8.35,35300.0
2010-11-18 15:00:00,8.35,8.36,8.35,8.36,48100.0,8.35,8.36,8.35,8.36,48100.0
2010-11-18 15:30:00,8.36,8.36,8.34,8.35,145500.0,8.36,8.36,8.34,8.35,145500.0
2010-11-19 09:30:00,8.35,8.4,8.32,8.36,93300.0,8.35,8.4,8.32,8.36,93300.0
2010-11-19 10:00:00,8.36,8.37,8.33,8.34,55500.0,8.36,8.37,8.33,8.34,55500.0
2010-11-19 10:30:00,8.35,8.43,8.33,8.43,101300.0,8.35,8.43,8.33,8.43,101300.0
2010-11-19 11:00:00,8.42,8.43,8.38,8.38,42000.0,8.42,8.43,8.38,8.38,42000.0
2010-11-19 11:30:00,8.38,8.41,8.38,8.39,49700.0,8.38,8.41,8.38,8.39,49700.0
2010-11-19 12:00:00,8.38,8.39,8.37,8.37,16700.0,8.38,8.39,8.37,8.37,16700.0
2010-11-19 12:30:00,8.37,8.38,8.37,8.37,23700.0,8.37,8.38,8.37,8.37,23700.0
2010-11-19 13:00:00,8.37,8.38,8.35,8.36,34800.0,8.37,8.38,8.35,8.36,34800.0
2010-11-19 13:30:00,8.35,8.36,8.35,8.35,10600.0,8.35,8.36,8.35,8.35,10600.0
2010-11-19 14:00:00,8.36,8.37,8.35,8.36,64800.0,8.36,8.37,8.35,8.36,64800.0
2010-11-19 14:30:00,8.37,8.37,8.36,8.36,38100.0,8.37,8.37,8.36,8.36,38100.0
2010-11-19 15:00:00,8.36,8.36,8.32,8.32,79700.0,8.36,8.36,8.32,8.32,79700.0
2010-11-19 15:30:00,8.32,8.33,8.3,8.33,135300.0,8.32,8.33,8.3,8.33,135300.0
2010-11-22 09:30:00,8.27,8.42,8.27,8.4,121100.0,8.27,8.42,8.27,8.4,121100.0
2010-11-22 10:00:00,8.4,8.43,8.31,8.33,125600.0,8.4,8.43,8.31,8.33,125600.0
2010-11-22 10:30:00,8.33,8.35,8.29,8.29,165200.0,8.33,8.35,8.29,8.29,165200.0
2010-11-22 11:00:00,8.3,8.31,8.26,8.3,216300.0,8.3,8.31,8.26,8.3,216300.0
2010-11-22 11:30:00,8.3,8.3,8.29,8.29,20500.0,8.3,8.3,8.29,8.29,20500.0
2010-11-22 12:00:00,8.3,8.3,8.26,8.26,100200.0,8.3,8.3,8.26,8.26,100200.0
2010-11-22 12:30:00,8.26,8.27,8.19,8.19,137900.0,8.26,8.27,8.19,8.19,137900.0
2010-11-22 13:00:00,8.19,8.2,8.19,8.2,39000.0,8.19,8.2,8.19,8.2,39000.0
2010-11-22 13:30:00,8.19,8.26,8.19,8.23,276600.0,8.19,8.26,8.19,8.23,276600.0
2010-11-22 14:00:00,8.22,8.24,8.21,8.21,157700.0,8.22,8.24,8.21,8.21,157700.0
2010-11-22 14:30:00,8.21,8.25,8.19,8.21,238700.0,8.21,8.25,8.19,8.21,238700.0
2010-11-22 15:00:00,8.2,8.21,8.19,8.2,495600.0,8.2,8.21,8.19,8.2,495600.0
2010-11-22 15:30:00,8.2,8.2,8.19,8.19,713500.0,8.2,8.2,8.19,8.19,713500.0
2010-11-23 09:30:00,8.07,8.18,8.04,8.08,247900.0,8.07,8.18,8.04,8.08,247900.0
2010-11-23 10:00:00,8.08,8.16,8.07,8.13,178300.0,8.08,8.16,8.07,8.13,178300.0
2010-11-23 10:30:00,8.14,8.15,8.09,8.11,189200.0,8.14,8.15,8.09,8.11,189200.0
2010-11-23 11:00:00,8.1,8.1,8.05,8.05,188000.0,8.1,8.1,8.05,8.05,188000.0
2010-11-23 11:30:00,8.05,8.08,8.05,8.05,137800.0,8.05,8.08,8.05,8.05,137800.0
2010-11-23 12:00:00,8.05,8.1,8.05,8.08,173200.0,8.05,8.1,8.05,8.08,173200.0
2010-11-23 12:30:00,8.08,8.1,8.07,8.09,118100.0,8.08,8.1,8.07,8.09,118100.0
2010-11-23 13:00:00,8.09,8.11,8.09,8.11,78300.0,8.09,8.11,8.09,8.11,78300.0
2010-11-23 13:30:00,8.1,8.11,8.09,8.09,108900.0,8.1,8.11,8.09,8.09,108900.0
2010-11-23 14:00:00,8.1,8.1,8.06,8.06,123500.0,8.1,8.1,8.06,8.06,123500.0
2010-11-23 14:30:00,8.06,8.07,8.06,8.06,80800.0,8.06,8.07,8.06,8.06,80800.0
2010-11-23 15:00:00,8.06,8.08,8.05,8.06,229300.0,8.06,8.08,8.05,8.06,229300.0
2010-11-23 15:30:00,8.06,8.07,8.05,8.05,282200.0,8.06,8.07,8.05,8.05,282200.0
2010-11-24 09:30:00,8.12,8.19,8.0,8.15,156600.0,8.12,8.19,8.0,8.15,156600.0
2010-11-24 10:00:00,8.15,8.2,8.13,8.19,114600.0,8.15,8.2,8.13,8.19,114600.0
2010-11-24 10:30:00,8.19,8.2,8.16,8.17,154000.0,8.19,8.2,8.16,8.17,154000.0
2010-11-24 11:00:00,8.17,8.21,8.16,8.21,347500.0,8.17,8.21,8.16,8.21,347500.0
2010-11-24 11:30:00,8.22,8.28,8.21,8.27,169600.0,8.22,8.28,8.21,8.27,169600.0
2010-11-24 12:00:00,8.27,8.31,8.22,8.23,93400.0,8.27,8.31,8.22,8.23,93400.0
2010-11-24 12:30:00,8.23,8.23,8.22,8.23,295000.0,8.23,8.23,8.22,8.23,295000.0
2010-11-24 13:00:00,8.22,8.26,8.22,8.23,536600.0,8.22,8.26,8.22,8.23,536600.0
2010-11-24 13:30:00,8.23,8.23,8.2,8.21,246100.0,8.23,8.23,8.2,8.21,246100.0
2010-11-24 14:00:00,8.22,8.22,8.19,8.19,75300.0,8.22,8.22,8.19,8.19,75300.0
2010-11-24 14:30:00,8.2,8.2,8.19,8.2,86500.0,8.2,8.2,8.19,8.2,86500.0
2010-11-24 15:00:00,8.2,8.2,8.17,8.19,152200.0,8.2,8.2,8.17,8.19,152200.0
2010-11-24 15:30:00,8.19,8.2,8.15,8.16,712600.0,8.19,8.2,8.15,8.16,712600.0
2010-11-26 09:30:00,8.12,8.24,8.09,8.19,97300.0,8.12,8.24,8.09,8.19,97300.0
2010-11-26 10:00:00,8.19,8.2,8.15,8.18,114400.0,8.19,8.2,8.15,8.18,114400.0
2010-11-26 10:30:00,8.18,8.18,8.11,8.12,71300.0,8.18,8.18,8.11,8.12,71300.0
2010-11-26 11:00:00,8.12,8.14,8.09,8.1,114300.0,8.12,8.14,8.09,8.1,114300.0
2010-11-26 11:30:00,8.09,8.11,8.09,8.1,153100.0,8.09,8.11,8.09,8.1,153100.0
2010-11-26 12:00:00,8.09,8.11,8.08,8.11,277000.0,8.09,8.11,8.08,8.11,277000.0
2010-11-26 12:30:00,8.1,8.13,8.08,8.09,171600.0,8.1,8.13,8.08,8.09,171600.0
2010-11-29 09:30:00,8.04,8.08,7.97,7.99,325300.0,8.04,8.08,7.97,7.99,325300.0
2010-11-29 10:00:00,7.99,8.04,7.94,8.02,408100.0,7.99,8.04,7.94,8.02,408100.0
2010-11-29 10:30:00,8.03,8.05,7.99,8.0,202400.0,8.03,8.05,7.99,8.0,202400.0
2010-11-29 11:00:00,8.0,8.01,7.98,7.99,138900.0,8.0,8.01,7.98,7.99,138900.0
2010-11-29 11:30:00,7.99,8.02,7.97,7.97,310600.0,7.99,8.02,7.97,7.97,310600.0
2010-11-29 12:00:00,7.98,8.0,7.96,7.98,106200.0,7.98,8.0,7.96,7.98,106200.0
2010-11-29 12:30:00,7.98,7.99,7.97,7.98,99600.0,7.98,7.99,7.97,7.98,99600.0
2010-11-29 13:00:00,7.98,7.99,7.93,7.95,131200.0,7.98,7.99,7.93,7.95,131200.0
2010-11-29 13:30:00,7.95,7.95,7.93,7.93,44500.0,7.95,7.95,7.93,7.93,44500.0
2010-11-29 14:00:00,7.93,7.95,7.93,7.94,142600.0,7.93,7.95,7.93,7.94,142600.0
2010-11-29 14:30:00,7.93,7.95,7.91,7.94,222400.0,7.93,7.95,7.91,7.94,222400.0
2010-11-29 15:00:00,7.94,7.95,7.93,7.95,350200.0,7.94,7.95,7.93,7.95,350200.0
2010-11-29 15:30:00,7.95,7.98,7.95,7.97,331000.0,7.95,7.98,7.95,7.97,331000.0
2010-11-30 09:30:00,7.88,7.9,7.77,7.82,227300.0,7.88,7.9,7.77,7.82,227300.0
2010-11-30 10:00:00,7.82,7.84,7.78,7.79,321600.0,7.82,7.84,7.78,7.79,321600.0
2010-11-30 10:30:00,7.79,7.8,7.76,7.78,351800.0,7.79,7.8,7.76,7.78,351800.0
2010-11-30 11:00:00,7.79,7.8,7.73,7.76,170900.0,7.79,7.8,7.73,7.76,170900.0
2010-11-30 11:30:00,7.76,7.8,7.74,7.78,240800.0,7.76,7.8,7.74,7.78,240800.0
2010-11-30 12:00:00,7.78,7.8,7.74,7.77,552300.0,7.78,7.8,7.74,7.77,552300.0
2010-11-30 12:30:00,7.76,7.83,7.76,7.81,809300.0,7.76,7.83,7.76,7.81,809300.0
2010-11-30 13:00:00,7.82,7.89,7.8,7.88,192700.0,7.82,7.89,7.8,7.88,192700.0
2010-11-30 13:30:00,7.88,7.89,7.85,7.86,139300.0,7.88,7.89,7.85,7.86,139300.0
2010-11-30 14:00:00,7.87,7.87,7.82,7.82,209100.0,7.87,7.87,7.82,7.82,209100.0
2010-11-30 14:30:00,7.82,7.83,7.8,7.81,150700.0,7.82,7.83,7.8,7.81,150700.0
2010-11-30 15:00:00,7.8,7.88,7.8,7.86,328000.0,7.8,7.88,7.8,7.86,328000.0
2010-11-30 15:30:00,7.86,7.88,7.82,7.85,1095800.0,7.86,7.88,7.82,7.85,1095800.0
2010-12-01 09:30:00,7.95,8.05,7.92,7.93,277800.0,7.95,8.05,7.92,7.93,277800.0
2010-12-01 10:00:00,7.93,7.94,7.88,7.9,207600.0,7.93,7.94,7.88,7.9,207600.0
2010-12-01 10:30:00,7.9,7.9,7.88,7.9,317700.0,7.9,7.9,7.88,7.9,317700.0
2010-12-01 11:00:00,7.9,7.94,7.9,7.93,429300.0,7.9,7.94,7.9,7.93,429300.0
2010-12-01 11:30:00,7.92,7.98,7.91,7.96,204400.0,7.92,7.98,7.91,7.96,204400.0
2010-12-01 12:00:00,7.97,7.98,7.94,7.95,96300.0,7.97,7.98,7.94,7.95,96300.0
2010-12-01 12:30:00,7.95,7.96,7.94,7.95,34900.0,7.95,7.96,7.94,7.95,34900.0
2010-12-01 13:00:00,7.95,7.98,7.93,7.96,174300.0,7.95,7.98,7.93,7.96,174300.0
2010-12-01 13:30:00,7.97,7.98,7.95,7.96,95400.0,7.97,7.98,7.95,7.96,95400.0
2010-12-01 14:00:00,7.96,7.97,7.93,7.93,166500.0,7.96,7.97,7.93,7.93,166500.0
2010-12-01 14:30:00,7.93,7.98,7.93,7.98,186800.0,7.93,7.98,7.93,7.98,186800.0
2010-12-01 15:00:00,7.98,8.0,7.97,7.98,154000.0,7.98,8.0,7.97,7.98,154000.0
2010-12-01 15:30:00,7.99,7.99,7.94,7.95,499100.0,7.99,7.99,7.94,7.95,499100.0
2010-12-02 09:30:00,7.99,8.09,7.99,8.07,324700.0,7.99,8.09,7.99,8.07,324700.0
2010-12-02 10:00:00,8.07,8.15,8.07,8.12,751300.0,8.07,8.15,8.07,8.12,751300.0
2010-12-02 10:30:00,8.12,8.18,8.1,8.18,479400.0,8.12,8.18,8.1,8.18,479400.0
2010-12-02 11:00:00,8.18,8.26,8.18,8.26,186700.0,8.18,8.26,8.18,8.26,186700.0
2010-12-02 11:30:00,8.25,8.3,8.22,8.28,312600.0,8.25,8.3,8.22,8.28,312600.0
2010-12-02 12:00:00,8.28,8.28,8.22,8.24,132200.0,8.28,8.28,8.22,8.24,132200.0
2010-12-02 12:30:00,8.23,8.26,8.22,8.24,430300.0,8.23,8.26,8.22,8.24,430300.0
2010-12-02 13:00:00,8.24,8.25,8.19,8.2,306800.0,8.24,8.25,8.19,8.2,306800.0
2010-12-02 13:30:00,8.2,8.2,8.19,8.2,18400.0,8.2,8.2,8.19,8.2,18400.0
2010-12-02 14:00:00,8.2,8.22,8.19,8.19,123400.0,8.2,8.22,8.19,8.19,123400.0
2010-12-02 14:30:00,8.2,8.21,8.19,8.21,39600.0,8.2,8.21,8.19,8.21,39600.0
2010-12-02 15:00:00,8.2,8.21,8.18,8.19,127500.0,8.2,8.21,8.18,8.19,127500.0
2010-12-02 15:30:00,8.19,8.2,8.13,8.17,1101800.0,8.19,8.2,8.13,8.17,1101800.0
2010-12-03 09:30:00,8.14,8.2,8.14,8.17,87300.0,8.14,8.2,8.14,8.17,87300.0
2010-12-03 10:00:00,8.18,8.21,8.13,8.15,199500.0,8.18,8.21,8.13,8.15,199500.0
2010-12-03 10:30:00,8.14,8.18,8.14,8.15,108700.0,8.14,8.18,8.14,8.15,108700.0
2010-12-03 11:00:00,8.16,8.21,8.16,8.16,165800.0,8.16,8.21,8.16,8.16,165800.0
2010-12-03 11:30:00,8.17,8.19,8.15,8.19,68000.0,8.17,8.19,8.15,8.19,68000.0
2010-12-03 12:00:00,8.19,8.22,8.18,8.19,151100.0,8.19,8.22,8.18,8.19,151100.0
2010-12-03 12:30:00,8.2,8.22,8.14,8.18,231700.0,8.2,8.22,8.14,8.18,231700.0
2010-12-03 13:00:00,8.18,8.21,8.18,8.2,53400.0,8.18,8.21,8.18,8.2,53400.0
2010-12-03 13:30:00,8.2,8.22,8.18,8.2,106900.0,8.2,8.22,8.18,8.2,106900.0
2010-12-03 14:00:00,8.2,8.21,8.19,8.19,73600.0,8.2,8.21,8.19,8.19,73600.0
2010-12-03 14:30:00,8.19,8.2,8.18,8.19,55100.0,8.19,8.2,8.18,8.19,55100.0
2010-12-03 15:00:00,8.2,8.21,8.16,8.19,292600.0,8.2,8.21,8.16,8.19,292600.0
2010-12-03 15:30:00,8.2,8.21,8.16,8.2,439000.0,8.2,8.21,8.16,8.2,439000.0
2010-12-06 09:30:00,8.18,8.24,8.17,8.22,117500.0,8.18,8.24,8.17,8.22,117500.0
2010-12-06 10:00:00,8.22,8.23,8.17,8.18,204100.0,8.22,8.23,8.17,8.18,204100.0
2010-12-06 10:30:00,8.18,8.24,8.18,8.23,180500.0,8.18,8.24,8.18,8.23,180500.0
2010-12-06 11:00:00,8.23,8.26,8.22,8.24,226400.0,8.23,8.26,8.22,8.24,226400.0
2010-12-06 11:30:00,8.25,8.25,8.19,8.23,144600.0,8.25,8.25,8.19,8.23,144600.0
2010-12-06 12:00:00,8.24,8.24,8.21,8.22,95200.0,8.24,8.24,8.21,8.22,95200.0
2010-12-06 12:30:00,8.22,8.23,8.19,8.19,133400.0,8.22,8.23,8.19,8.19,133400.0
2010-12-06 13:00:00,8.2,8.2,8.18,8.2,116000.0,8.2,8.2,8.18,8.2,116000.0
2010-12-06 13:30:00,8.19,8.22,8.19,8.2,196300.0,8.19,8.22,8.19,8.2,196300.0
2010-12-06 14:00:00,8.21,8.21,8.19,8.19,200300.0,8.21,8.21,8.19,8.19,200300.0
2010-12-06 14:30:00,8.19,8.21,8.19,8.2,330100.0,8.19,8.21,8.19,8.2,330100.0
2010-12-06 15:00:00,8.2,8.21,8.18,8.19,189800.0,8.2,8.21,8.18,8.19,189800.0
2010-12-06 15:30:00,8.19,8.21,8.14,8.15,1070500.0,8.19,8.21,8.14,8.15,1070500.0
2010-12-07 09:30:00,8.24,8.3,8.23,8.25,188600.0,8.24,8.3,8.23,8.25,188600.0
2010-12-07 10:00:00,8.25,8.26,8.19,8.25,326300.0,8.25,8.26,8.19,8.25,326300.0
2010-12-07 10:30:00,8.25,8.32,8.23,8.32,222700.0,8.25,8.32,8.23,8.32,222700.0
2010-12-07 11:00:00,8.31,8.35,8.3,8.33,262900.0,8.31,8.35,8.3,8.33,262900.0
2010-12-07 11:30:00,8.33,8.34,8.31,8.31,145000.0,8.33,8.34,8.31,8.31,145000.0
2010-12-07 12:00:00,8.32,8.32,8.27,8.27,340700.0,8.32,8.32,8.27,8.27,340700.0
2010-12-07 12:30:00,8.28,8.29,8.27,8.28,74400.0,8.28,8.29,8.27,8.28,74400.0
2010-12-07 13:00:00,8.28,8.3,8.27,8.29,144500.0,8.28,8.3,8.27,8.29,144500.0
2010-12-07 13:30:00,8.28,8.3,8.26,8.29,175900.0,8.28,8.3,8.26,8.29,175900.0
2010-12-07 14:00:00,8.29,8.3,8.28,8.28,136500.0,8.29,8.3,8.28,8.28,136500.0
2010-12-07 14:30:00,8.28,8.32,8.26,8.27,447300.0,8.28,8.32,8.26,8.27,447300.0
2010-12-07 15:00:00,8.27,8.29,8.23,8.23,290000.0,8.27,8.29,8.23,8.23,290000.0
2010-12-07 15:30:00,8.23,8.28,8.23,8.24,322800.0,8.23,8.28,8.23,8.24,322800.0
2010-12-08 09:30:00,8.24,8.31,8.23,8.26,69700.0,8.24,8.31,8.23,8.26,69700.0
2010-12-08 10:00:00,8.26,8.26,8.22,8.24,93700.0,8.26,8.26,8.22,8.24,93700.0
2010-12-08 10:30:00,8.24,8.28,8.22,8.28,161200.0,8.24,8.28,8.22,8.28,161200.0
2010-12-08 11:00:00,8.28,8.3,8.27,8.28,62900.0,8.28,8.3,8.27,8.28,62900.0
2010-12-08 11:30:00,8.28,8.31,8.28,8.3,83900.0,8.28,8.31,8.28,8.3,83900.0
2010-12-08 12:00:00,8.3,8.32,8.29,8.3,76100.0,8.3,8.32,8.29,8.3,76100.0
2010-12-08 12:30:00,8.31,8.31,8.22,8.22,87000.0,8.31,8.31,8.22,8.22,87000.0
2010-12-08 13:00:00,8.23,8.24,8.18,8.19,156300.0,8.23,8.24,8.18,8.19,156300.0
2010-12-08 13:30:00,8.19,8.22,8.19,8.2,83600.0,8.19,8.22,8.19,8.2,83600.0
2010-12-08 14:00:00,8.21,8.23,8.2,8.23,134100.0,8.21,8.23,8.2,8.23,134100.0
2010-12-08 14:30:00,8.23,8.26,8.22,8.25,81800.0,8.23,8.26,8.22,8.25,81800.0
2010-12-08 15:00:00,8.26,8.26,8.22,8.22,102600.0,8.26,8.26,8.22,8.22,102600.0
2010-12-08 15:30:00,8.21,8.23,8.2,8.21,222400.0,8.21,8.23,8.2,8.21,222400.0
2010-12-09 09:30:00,8.23,8.28,8.15,8.24,297000.0,8.23,8.28,8.15,8.24,297000.0
2010-12-09 10:00:00,8.24,8.24,8.21,8.22,210200.0,8.24,8.24,8.21,8.22,210200.0
2010-12-09 10:30:00,8.23,8.23,8.2,8.2,314200.0,8.23,8.23,8.2,8.2,314200.0
2010-12-09 11:00:00,8.2,8.24,8.2,8.23,338600.0,8.2,8.24,8.2,8.23,338600.0
2010-12-09 11:30:00,8.23,8.25,8.22,8.23,307100.0,8.23,8.25,8.22,8.23,307100.0
2010-12-09 12:00:00,8.23,8.27,8.23,8.24,318900.0,8.23,8.27,8.23,8.24,318900.0
2010-12-09 12:30:00,8.24,8.25,8.24,8.24,79800.0,8.24,8.25,8.24,8.24,79800.0
2010-12-09 13:00:00,8.24,8.32,8.24,8.31,184800.0,8.24,8.32,8.24,8.31,184800.0
2010-12-09 13:30:00,8.31,8.32,8.28,8.32,126100.0,8.31,8.32,8.28,8.32,126100.0
2010-12-09 14:00:00,8.31,8.32,8.31,8.31,126900.0,8.31,8.32,8.31,8.31,126900.0
2010-12-09 14:30:00,8.31,8.4,8.31,8.39,843600.0,8.31,8.4,8.31,8.39,843600.0
2010-12-09 15:00:00,8.39,8.4,8.36,8.38,401700.0,8.39,8.4,8.36,8.38,401700.0
2010-12-09 15:30:00,8.38,8.41,8.38,8.4,662200.0,8.38,8.41,8.38,8.4,662200.0
2010-12-10 09:30:00,8.4,8.42,8.32,8.33,172800.0,8.4,8.42,8.32,8.33,172800.0
2010-12-10 10:00:00,8.33,8.35,8.31,8.32,275500.0,8.33,8.35,8.31,8.32,275500.0
2010-12-10 10:30:00,8.32,8.33,8.3,8.3,163400.0,8.32,8.33,8.3,8.3,163400.0
2010-12-10 11:00:00,8.3,8.34,8.3,8.33,184700.0,8.3,8.34,8.3,8.33,184700.0
2010-12-10 11:30:00,8.34,8.39,8.33,8.38,83700.0,8.34,8.39,8.33,8.38,83700.0
2010-12-10 12:00:00,8.39,8.45,8.38,8.45,144500.0,8.39,8.45,8.38,8.45,144500.0
2010-12-10 12:30:00,8.44,8.46,8.39,8.39,227800.0,8.44,8.46,8.39,8.39,227800.0
2010-12-10 13:00:00,8.4,8.41,8.38,8.4,142000.0,8.4,8.41,8.38,8.4,142000.0
2010-12-10 13:30:00,8.41,8.42,8.4,8.42,112400.0,8.41,8.42,8.4,8.42,112400.0
2010-12-10 14:00:00,8.41,8.44,8.39,8.43,209900.0,8.41,8.44,8.39,8.43,209900.0
2010-12-10 14:30:00,8.43,8.46,8.43,8.45,134300.0,8.43,8.46,8.43,8.45,134300.0
2010-12-10 15:00:00,8.45,8.49,8.45,8.47,391000.0,8.45,8.49,8.45,8.47,391000.0
2010-12-10 15:30:00,8.48,8.49,8.4,8.42,791100.0,8.48,8.49,8.4,8.42,791100.0
2010-12-13 09:30:00,8.42,8.43,8.33,8.43,269600.0,8.42,8.43,8.33,8.43,269600.0
2010-12-13 10:00:00,8.43,8.53,8.42,8.52,417000.0,8.43,8.53,8.42,8.52,417000.0
2010-12-13 10:30:00,8.52,8.52,8.46,8.47,112500.0,8.52,8.52,8.46,8.47,112500.0
2010-12-13 11:00:00,8.46,8.51,8.4,8.4,236800.0,8.46,8.51,8.4,8.4,236800.0
2010-12-13 11:30:00,8.4,8.41,8.35,8.36,81000.0,8.4,8.41,8.35,8.36,81000.0
2010-12-13 12:00:00,8.36,8.37,8.34,8.34,33700.0,8.36,8.37,8.34,8.34,33700.0
2010-12-13 12:30:00,8.34,8.35,8.32,8.32,90600.0,8.34,8.35,8.32,8.32,90600.0
2010-12-13 13:00:00,8.32,8.33,8.31,8.33,69900.0,8.32,8.33,8.31,8.33,69900.0
2010-12-13 13:30:00,8.32,8.36,8.32,8.35,97700.0,8.32,8.36,8.32,8.35,97700.0
2010-12-13 14:00:00,8.35,8.37,8.35,8.36,56500.0,8.35,8.37,8.35,8.36,56500.0
2010-12-13 14:30:00,8.36,8.38,8.36,8.38,69200.0,8.36,8.38,8.36,8.38,69200.0
2010-12-13 15:00:00,8.38,8.38,8.34,8.35,107900.0,8.38,8.38,8.34,8.35,107900.0
2010-12-13 15:30:00,8.35,8.36,8.31,8.32,199300.0,8.35,8.36,8.31,8.32,199300.0
2010-12-14 09:30:00,8.31,8.37,8.31,8.36,88000.0,8.31,8.37,8.31,8.36,88000.0
2010-12-14 10:00:00,8.35,8.41,8.35,8.4,163700.0,8.35,8.41,8.35,8.4,163700.0
2010-12-14 10:30:00,8.4,8.41,8.35,8.35,58700.0,8.4,8.41,8.35,8.35,58700.0
2010-12-14 11:00:00,8.35,8.36,8.32,8.32,56500.0,8.35,8.36,8.32,8.32,56500.0
2010-12-14 11:30:00,8.32,8.33,8.32,8.32,37900.0,8.32,8.33,8.32,8.32,37900.0
2010-12-14 12:00:00,8.32,8.33,8.32,8.32,41800.0,8.32,8.33,8.32,8.32,41800.0
2010-12-14 12:30:00,8.32,8.32,8.26,8.26,121600.0,8.32,8.32,8.26,8.26,121600.0
2010-12-14 13:00:00,8.26,8.29,8.26,8.29,67300.0,8.26,8.29,8.26,8.29,67300.0
2010-12-14 13:30:00,8.29,8.29,8.27,8.27,49400.0,8.29,8.29,8.27,8.27,49400.0
2010-12-14 14:00:00,8.27,8.28,8.25,8.25,114400.0,8.27,8.28,8.25,8.25,114400.0
2010-12-14 14:30:00,8.25,8.28,8.24,8.25,80600.0,8.25,8.28,8.24,8.25,80600.0
2010-12-14 15:00:00,8.26,8.26,8.23,8.25,94700.0,8.26,8.26,8.23,8.25,94700.0
2010-12-14 15:30:00,8.24,8.25,8.2,8.22,423500.0,8.24,8.25,8.2,8.22,423500.0
2010-12-15 09:30:00,8.18,8.31,8.18,8.3,200700.0,8.18,8.31,8.18,8.3,200700.0
2010-12-15 10:00:00,8.3,8.37,8.29,8.36,216600.0,8.3,8.37,8.29,8.36,216600.0
2010-12-15 10:30:00,8.37,8.48,8.36,8.48,364200.0,8.37,8.48,8.36,8.48,364200.0
2010-12-15 11:00:00,8.48,8.5,8.4,8.43,198000.0,8.48,8.5,8.4,8.43,198000.0
2010-12-15 11:30:00,8.42,8.45,8.41,8.42,110300.0,8.42,8.45,8.41,8.42,110300.0
2010-12-15 12:00:00,8.42,8.45,8.4,8.45,116100.0,8.42,8.45,8.4,8.45,116100.0
2010-12-15 12:30:00,8.44,8.45,8.36,8.36,96100.0,8.44,8.45,8.36,8.36,96100.0
2010-12-15 13:00:00,8.36,8.39,8.35,8.39,119700.0,8.36,8.39,8.35,8.39,119700.0
2010-12-15 13:30:00,8.38,8.4,8.38,8.39,62100.0,8.38,8.4,8.38,8.39,62100.0
2010-12-15 14:00:00,8.39,8.41,8.27,8.3,359000.0,8.39,8.41,8.27,8.3,359000.0
2010-12-15 14:30:00,8.29,8.3,8.27,8.3,81900.0,8.29,8.3,8.27,8.3,81900.0
2010-12-15 15:00:00,8.3,8.33,8.29,8.32,207400.0,8.3,8.33,8.29,8.32,207400.0
2010-12-15 15:30:00,8.31,8.35,8.25,8.26,677900.0,8.31,8.35,8.25,8.26,677900.0
2010-12-16 09:30:00,8.26,8.32,8.2,8.27,67100.0,8.26,8.32,8.2,8.27,67100.0
2010-12-16 10:00:00,8.27,8.3,8.25,8.3,74200.0,8.27,8.3,8.25,8.3,74200.0
2010-12-16 10:30:00,8.3,8.31,8.29,8.31,42500.0,8.3,8.31,8.29,8.31,42500.0
2010-12-16 11:00:00,8.31,8.33,8.3,8.31,175000.0,8.31,8.33,8.3,8.31,175000.0
2010-12-16 11:30:00,8.31,8.32,8.24,8.26,223900.0,8.31,8.32,8.24,8.26,223900.0
2010-12-16 12:00:00,8.27,8.31,8.26,8.3,64300.0,8.27,8.31,8.26,8.3,64300.0
2010-12-16 12:30:00,8.3,8.32,8.3,8.3,355400.0,8.3,8.32,8.3,8.3,355400.0
2010-12-16 13:00:00,8.3,8.31,8.3,8.31,53500.0,8.3,8.31,8.3,8.31,53500.0
2010-12-16 13:30:00,8.3,8.32,8.28,8.31,97600.0,8.3,8.32,8.28,8.31,97600.0
2010-12-16 14:00:00,8.31,8.33,8.31,8.32,56400.0,8.31,8.33,8.31,8.32,56400.0
2010-12-16 14:30:00,8.33,8.33,8.28,8.28,148400.0,8.33,8.33,8.28,8.28,148400.0
2010-12-16 15:00:00,8.28,8.3,8.27,8.27,181100.0,8.28,8.3,8.27,8.27,181100.0
2010-12-16 15:30:00,8.28,8.35,8.24,8.35,584000.0,8.28,8.35,8.24,8.35,584000.0
2010-12-17 09:30:00,8.36,8.36,8.27,8.29,387300.0,8.36,8.36,8.27,8.29,387300.0
2010-12-17 10:00:00,8.29,8.32,8.27,8.29,164000.0,8.29,8.32,8.27,8.29,164000.0
2010-12-17 10:30:00,8.29,8.29,8.23,8.29,88400.0,8.29,8.29,8.23,8.29,88400.0
2010-12-17 11:00:00,8.29,8.33,8.28,8.31,126600.0,8.29,8.33,8.28,8.31,126600.0
2010-12-17 11:30:00,8.32,8.35,8.31,8.34,129000.0,8.32,8.35,8.31,8.34,129000.0
2010-12-17 12:00:00,8.35,8.35,8.34,8.34,23200.0,8.35,8.35,8.34,8.34,23200.0
2010-12-17 12:30:00,8.34,8.36,8.27,8.32,303400.0,8.34,8.36,8.27,8.32,303400.0
2010-12-17 13:00:00,8.32,8.36,8.3,8.35,76300.0,8.32,8.36,8.3,8.35,76300.0
2010-12-17 13:30:00,8.35,8.38,8.34,8.36,61000.0,8.35,8.38,8.34,8.36,61000.0
2010-12-17 14:00:00,8.35,8.36,8.34,8.34,36300.0,8.35,8.36,8.34,8.34,36300.0
2010-12-17 14:30:00,8.35,8.35,8.33,8.34,23800.0,8.35,8.35,8.33,8.34,23800.0
2010-12-17 15:00:00,8.33,8.34,8.3,8.33,184300.0,8.33,8.34,8.3,8.33,184300.0
2010-12-17 15:30:00,8.34,8.39,8.28,8.28,620900.0,8.34,8.39,8.28,8.28,620900.0
2010-12-20 09:30:00,8.3,8.43,8.25,8.26,57200.0,8.3,8.43,8.25,8.26,57200.0
2010-12-20 10:00:00,8.26,8.32,8.26,8.3,182700.0,8.26,8.32,8.26,8.3,182700.0
2010-12-20 10:30:00,8.3,8.3,8.29,8.29,19400.0,8.3,8.3,8.29,8.29,19400.0
2010-12-20 11:00:00,8.29,8.32,8.29,8.31,37800.0,8.29,8.32,8.29,8.31,37800.0
2010-12-20 11:30:00,8.32,8.33,8.31,8.32,32900.0,8.32,8.33,8.31,8.32,32900.0
2010-12-20 12:00:00,8.32,8.33,8.32,8.32,13700.0,8.32,8.33,8.32,8.32,13700.0
2010-12-20 12:30:00,8.32,8.33,8.29,8.32,89000.0,8.32,8.33,8.29,8.32,89000.0
2010-12-20 13:00:00,8.32,8.34,8.32,8.34,26300.0,8.32,8.34,8.32,8.34,26300.0
2010-12-20 13:30:00,8.34,8.34,8.3,8.33,151800.0,8.34,8.34,8.3,8.33,151800.0
2010-12-20 14:00:00,8.34,8.37,8.33,8.35,54100.0,8.34,8.37,8.33,8.35,54100.0
2010-12-20 14:30:00,8.36,8.36,8.33,8.34,136100.0,8.36,8.36,8.33,8.34,136100.0
2010-12-20 15:00:00,8.33,8.34,8.28,8.29,132000.0,8.33,8.34,8.28,8.29,132000.0
2010-12-20 15:30:00,8.28,8.38,8.28,8.31,417300.0,8.28,8.38,8.28,8.31,417300.0
2010-12-21 09:30:00,8.33,8.4,8.33,8.39,55200.0,8.33,8.4,8.33,8.39,55200.0
2010-12-21 10:00:00,8.38,8.44,8.38,8.41,92300.0,8.38,8.44,8.38,8.41,92300.0
2010-12-21 10:30:00,8.41,8.42,8.4,8.4,46400.0,8.41,8.42,8.4,8.4,46400.0
2010-12-21 11:00:00,8.4,8.41,8.38,8.38,39000.0,8.4,8.41,8.38,8.38,39000.0
2010-12-21 11:30:00,8.38,8.38,8.35,8.38,54900.0,8.38,8.38,8.35,8.38,54900.0
2010-12-21 12:00:00,8.38,8.42,8.36,8.42,69800.0,8.38,8.42,8.36,8.42,69800.0
2010-12-21 12:30:00,8.41,8.42,8.4,8.4,19900.0,8.41,8.42,8.4,8.4,19900.0
2010-12-21 13:00:00,8.4,8.41,8.37,8.39,215700.0,8.4,8.41,8.37,8.39,215700.0
2010-12-21 13:30:00,8.39,8.4,8.38,8.4,34600.0,8.39,8.4,8.38,8.4,34600.0
2010-12-21 14:00:00,8.4,8.42,8.39,8.41,67900.0,8.4,8.42,8.39,8.41,67900.0
2010-12-21 14:30:00,8.42,8.42,8.4,8.4,40600.0,8.42,8.42,8.4,8.4,40600.0
2010-12-21 15:00:00,8.4,8.41,8.38,8.39,74300.0,8.4,8.41,8.38,8.39,74300.0
2010-12-21 15:30:00,8.39,8.41,8.38,8.39,106800.0,8.39,8.41,8.38,8.39,106800.0
2010-12-22 09:30:00,8.4,8.47,8.4,8.45,107700.0,8.4,8.47,8.4,8.45,107700.0
2010-12-22 10:00:00,8.46,8.49,8.45,8.49,120800.0,8.46,8.49,8.45,8.49,120800.0
2010-12-22 10:30:00,8.48,8.53,8.45,8.53,209900.0,8.48,8.53,8.45,8.53,209900.0
2010-12-22 11:00:00,8.52,8.53,8.49,8.49,89800.0,8.52,8.53,8.49,8.49,89800.0
2010-12-22 11:30:00,8.49,8.53,8.48,8.48,160000.0,8.49,8.53,8.48,8.48,160000.0
2010-12-22 12:00:00,8.48,8.49,8.48,8.48,25100.0,8.48,8.49,8.48,8.48,25100.0
2010-12-22 12:30:00,8.48,8.49,8.46,8.47,43300.0,8.48,8.49,8.46,8.47,43300.0
2010-12-22 13:00:00,8.47,8.47,8.46,8.46,21000.0,8.47,8.47,8.46,8.46,21000.0
2010-12-22 13:30:00,8.46,8.47,8.44,8.45,35000.0,8.46,8.47,8.44,8.45,35000.0
2010-12-22 14:00:00,8.45,8.47,8.44,8.47,50900.0,8.45,8.47,8.44,8.47,50900.0
2010-12-22 14:30:00,8.46,8.47,8.42,8.43,94600.0,8.46,8.47,8.42,8.43,94600.0
2010-12-22 15:00:00,8.44,8.45,8.43,8.45,76000.0,8.44,8.45,8.43,8.45,76000.0
2010-12-22 15:30:00,8.44,8.45,8.41,8.41,222500.0,8.44,8.45,8.41,8.41,222500.0
2010-12-23 09:30:00,8.4,8.45,8.4,8.41,32500.0,8.4,8.45,8.4,8.41,32500.0
2010-12-23 10:00:00,8.41,8.42,8.4,8.4,44300.0,8.41,8.42,8.4,8.4,44300.0
2010-12-23 10:30:00,8.4,8.41,8.37,8.37,42900.0,8.4,8.41,8.37,8.37,42900.0
2010-12-23 11:00:00,8.37,8.38,8.37,8.38,13000.0,8.37,8.38,8.37,8.38,13000.0
2010-12-23 11:30:00,8.37,8.38,8.35,8.36,16400.0,8.37,8.38,8.35,8.36,16400.0
2010-12-23 12:00:00,8.35,8.35,8.34,8.34,22000.0,8.35,8.35,8.34,8.34,22000.0
2010-12-23 12:30:00,8.35,8.35,8.34,8.34,13100.0,8.35,8.35,8.34,8.34,13100.0
2010-12-23 13:00:00,8.34,8.35,8.34,8.35,18800.0,8.34,8.35,8.34,8.35,18800.0
2010-12-23 13:30:00,8.34,8.37,8.33,8.37,89200.0,8.34,8.37,8.33,8.37,89200.0
2010-12-23 14:00:00,8.37,8.37,8.36,8.36,11800.0,8.37,8.37,8.36,8.36,11800.0
2010-12-23 14:30:00,8.36,8.37,8.33,8.33,36500.0,8.36,8.37,8.33,8.33,36500.0
2010-12-23 15:00:00,8.34,8.34,8.32,8.32,127200.0,8.34,8.34,8.32,8.32,127200.0
2010-12-23 15:30:00,8.32,8.34,8.29,8.29,195800.0,8.32,8.34,8.29,8.29,195800.0
2010-12-27 09:30:00,8.27,8.28,8.23,8.26,71800.0,8.27,8.28,8.23,8.26,71800.0
2010-12-27 10:00:00,8.26,8.31,8.26,8.3,75200.0,8.26,8.31,8.26,8.3,75200.0
2010-12-27 10:30:00,8.31,8.31,8.3,8.3,12000.0,8.31,8.31,8.3,8.3,12000.0
2010-12-27 11:00:00,8.3,8.34,8.3,8.34,42200.0,8.3,8.34,8.3,8.34,42200.0
2010-12-27 11:30:00,8.33,8.34,8.32,8.32,17600.0,8.33,8.34,8.32,8.32,17600.0
2010-12-27 12:00:00,8.33,8.36,8.32,8.35,52600.0,8.33,8.36,8.32,8.35,52600.0
2010-12-27 12:30:00,8.35,8.35,8.33,8.33,21700.0,8.35,8.35,8.33,8.33,21700.0
2010-12-27 13:00:00,8.34,8.39,8.34,8.38,47800.0,8.34,8.39,8.34,8.38,47800.0
2010-12-27 13:30:00,8.39,8.39,8.36,8.36,28000.0,8.39,8.39,8.36,8.36,28000.0
2010-12-27 14:00:00,8.37,8.37,8.33,8.33,61100.0,8.37,8.37,8.33,8.33,61100.0
2010-12-27 14:30:00,8.33,8.34,8.3,8.31,114900.0,8.33,8.34,8.3,8.31,114900.0
2010-12-27 15:00:00,8.32,8.34,8.31,8.32,149800.0,8.32,8.34,8.31,8.32,149800.0
2010-12-27 15:30:00,8.31,8.33,8.3,8.3,200000.0,8.31,8.33,8.3,8.3,200000.0
2010-12-28 09:30:00,8.32,8.33,8.24,8.26,73800.0,8.32,8.33,8.24,8.26,73800.0
2010-12-28 10:00:00,8.26,8.28,8.24,8.27,60400.0,8.26,8.28,8.24,8.27,60400.0
2010-12-28 10:30:00,8.27,8.27,8.24,8.25,14900.0,8.27,8.27,8.24,8.25,14900.0
2010-12-28 11:00:00,8.25,8.26,8.24,8.26,18500.0,8.25,8.26,8.24,8.26,18500.0
2010-12-28 11:30:00,8.26,8.26,8.25,8.25,8000.0,8.26,8.26,8.25,8.25,8000.0
2010-12-28 12:00:00,8.25,8.25,8.23,8.24,57800.0,8.25,8.25,8.23,8.24,57800.0
2010-12-28 12:30:00,8.24,8.24,8.23,8.24,7000.0,8.24,8.24,8.23,8.24,7000.0
2010-12-28 13:00:00,8.24,8.25,8.23,8.25,29500.0,8.24,8.25,8.23,8.25,29500.0
2010-12-28 13:30:00,8.25,8.25,8.24,8.25,17200.0,8.25,8.25,8.24,8.25,17200.0
2010-12-28 14:00:00,8.24,8.27,8.24,8.26,29400.0,8.24,8.27,8.24,8.26,29400.0
2010-12-28 14:30:00,8.26,8.29,8.25,8.27,77300.0,8.26,8.29,8.25,8.27,77300.0
2010-12-28 15:00:00,8.26,8.27,8.24,8.27,82700.0,8.26,8.27,8.24,8.27,82700.0
2010-12-28 15:30:00,8.27,8.27,8.24,8.27,153300.0,8.27,8.27,8.24,8.27,153300.0
2010-12-29 09:30:00,8.25,8.27,8.18,8.19,106500.0,8.25,8.27,8.18,8.19,106500.0
2010-12-29 10:00:00,8.19,8.21,8.18,8.2,65800.0,8.19,8.21,8.18,8.2,65800.0
2010-12-29 10:30:00,8.2,8.21,8.2,8.21,52900.0,8.2,8.21,8.2,8.21,52900.0
2010-12-29 11:00:00,8.21,8.23,8.2,8.23,106900.0,8.21,8.23,8.2,8.23,106900.0
2010-12-29 11:30:00,8.23,8.26,8.22,8.25,71400.0,8.23,8.26,8.22,8.25,71400.0
2010-12-29 12:00:00,8.25,8.26,8.25,8.26,39900.0,8.25,8.26,8.25,8.26,39900.0
2010-12-29 12:30:00,8.25,8.3,8.25,8.3,92200.0,8.25,8.3,8.25,8.3,92200.0
2010-12-29 13:00:00,8.3,8.3,8.29,8.29,39500.0,8.3,8.3,8.29,8.29,39500.0
2010-12-29 13:30:00,8.3,8.3,8.27,8.27,53600.0,8.3,8.3,8.27,8.27,53600.0
2010-12-29 14:00:00,8.27,8.28,8.26,8.26,59100.0,8.27,8.28,8.26,8.26,59100.0
2010-12-29 14:30:00,8.27,8.27,8.24,8.26,137100.0,8.27,8.27,8.24,8.26,137100.0
2010-12-29 15:00:00,8.26,8.27,8.25,8.26,89200.0,8.26,8.27,8.25,8.26,89200.0
2010-12-29 15:30:00,8.25,8.26,8.25,8.26,207500.0,8.25,8.26,8.25,8.26,207500.0
2010-12-30 09:30:00,8.22,8.33,8.22,8.33,101000.0,8.22,8.33,8.22,8.33,101000.0
2010-12-30 10:00:00,8.33,8.34,8.31,8.32,182900.0,8.33,8.34,8.31,8.32,182900.0
2010-12-30 10:30:00,8.33,8.33,8.3,8.32,214800.0,8.33,8.33,8.3,8.32,214800.0
2010-12-30 11:00:00,8.32,8.37,8.31,8.33,224400.0,8.32,8.37,8.31,8.33,224400.0
2010-12-30 11:30:00,8.34,8.35,8.3,8.33,143100.0,8.34,8.35,8.3,8.33,143100.0
2010-12-30 12:00:00,8.33,8.34,8.33,8.34,27100.0,8.33,8.34,8.33,8.34,27100.0
2010-12-30 12:30:00,8.34,8.34,8.31,8.31,51600.0,8.34,8.34,8.31,8.31,51600.0
2010-12-30 13:00:00,8.31,8.32,8.31,8.31,64800.0,8.31,8.32,8.31,8.31,64800.0
2010-12-30 13:30:00,8.32,8.32,8.29,8.3,97200.0,8.32,8.32,8.29,8.3,97200.0
2010-12-30 14:00:00,8.3,8.3,8.27,8.28,84000.0,8.3,8.3,8.27,8.28,84000.0
2010-12-30 14:30:00,8.28,8.29,8.26,8.27,162900.0,8.28,8.29,8.26,8.27,162900.0
2010-12-30 15:00:00,8.27,8.34,8.27,8.33,245000.0,8.27,8.34,8.27,8.33,245000.0
2010-12-30 15:30:00,8.34,8.34,8.27,8.29,295100.0,8.34,8.34,8.27,8.29,295100.0
2010-12-31 09:30:00,8.26,8.29,8.22,8.24,32400.0,8.26,8.29,8.22,8.24,32400.0
2010-12-31 10:00:00,8.24,8.25,8.23,8.25,31200.0,8.24,8.25,8.23,8.25,31200.0
2010-12-31 10:30:00,8.25,8.26,8.24,8.26,18600.0,8.25,8.26,8.24,8.26,18600.0
2010-12-31 11:00:00,8.26,8.27,8.25,8.27,20500.0,8.26,8.27,8.25,8.27,20500.0
2010-12-31 11:30:00,8.27,8.27,8.26,8.26,18300.0,8.27,8.27,8.26,8.26,18300.0
2010-12-31 12:00:00,8.27,8.29,8.26,8.29,22200.0,8.27,8.29,8.26,8.29,22200.0
2010-12-31 12:30:00,8.29,8.29,8.28,8.29,15400.0,8.29,8.29,8.28,8.29,15400.0
2010-12-31 13:00:00,8.29,8.31,8.28,8.31,28700.0,8.29,8.31,8.28,8.31,28700.0
2010-12-31 13:30:00,8.31,8.31,8.29,8.29,30500.0,8.31,8.31,8.29,8.29,30500.0
2010-12-31 14:00:00,8.29,8.29,8.28,8.29,16300.0,8.29,8.29,8.28,8.29,16300.0
2010-12-31 14:30:00,8.29,8.3,8.28,8.29,41500.0,8.29,8.3,8.28,8.29,41500.0
2010-12-31 15:00:00,8.3,8.3,8.29,8.29,31800.0,8.3,8.3,8.29,8.29,31800.0
2010-12-31 15:30:00,8.29,8.3,8.23,8.27,427000.0,8.29,8.3,8.23,8.27,427000.0
2011-01-03 09:30:00,8.31,8.32,8.27,8.28,90700.0,8.31,8.32,8.27,8.28,90700.0
2011-01-03 10:00:00,8.27,8.36,8.27,8.31,367500.0,8.27,8.36,8.27,8.31,367500.0
2011-01-03 10:30:00,8.31,8.35,8.3,8.35,180800.0,8.31,8.35,8.3,8.35,180800.0
2011-01-03 11:00:00,8.34,8.35,8.31,8.32,61900.0,8.34,8.35,8.31,8.32,61900.0
2011-01-03 11:30:00,8.32,8.32,8.28,8.29,74400.0,8.32,8.32,8.28,8.29,74400.0
2011-01-03 12:00:00,8.28,8.34,8.28,8.34,94100.0,8.28,8.34,8.28,8.34,94100.0
2011-01-03 12:30:00,8.34,8.34,8.31,8.31,64300.0,8.34,8.34,8.31,8.31,64300.0
2011-01-03 13:00:00,8.32,8.33,8.31,8.32,40400.0,8.32,8.33,8.31,8.32,40400.0
2011-01-03 13:30:00,8.32,8.35,8.32,8.35,43300.0,8.32,8.35,8.32,8.35,43300.0
2011-01-03 14:00:00,8.34,8.35,8.34,8.35,51300.0,8.34,8.35,8.34,8.35,51300.0
2011-01-03 14:30:00,8.35,8.35,8.33,8.34,71600.0,8.35,8.35,8.33,8.34,71600.0
2011-01-03 15:00:00,8.34,8.39,8.33,8.39,231400.0,8.34,8.39,8.33,8.39,231400.0
2011-01-03 15:30:00,8.39,8.39,8.34,8.34,258200.0,8.39,8.39,8.34,8.34,258200.0
2011-01-04 09:30:00,8.36,8.43,8.32,8.36,129900.0,8.36,8.43,8.32,8.36,129900.0
2011-01-04 10:00:00,8.36,8.41,8.35,8.39,143700.0,8.36,8.41,8.35,8.39,143700.0
2011-01-04 10:30:00,8.4,8.4,8.35,8.35,101300.0,8.4,8.4,8.35,8.35,101300.0
2011-01-04 11:00:00,8.36,8.36,8.3,8.3,75700.0,8.36,8.36,8.3,8.3,75700.0
2011-01-04 11:30:00,8.3,8.33,8.29,8.3,177100.0,8.3,8.33,8.29,8.3,177100.0
2011-01-04 12:00:00,8.3,8.31,8.21,8.22,77200.0,8.3,8.31,8.21,8.22,77200.0
2011-01-04 12:30:00,8.22,8.23,8.2,8.23,48700.0,8.22,8.23,8.2,8.23,48700.0
2011-01-04 13:00:00,8.23,8.27,8.23,8.25,104300.0,8.23,8.27,8.23,8.25,104300.0
2011-01-04 13:30:00,8.25,8.27,8.24,8.24,134900.0,8.25,8.27,8.24,8.24,134900.0
2011-01-04 14:00:00,8.24,8.27,8.24,8.26,141900.0,8.24,8.27,8.24,8.26,141900.0
2011-01-04 14:30:00,8.26,8.27,8.24,8.25,170700.0,8.26,8.27,8.24,8.25,170700.0
2011-01-04 15:00:00,8.25,8.28,8.24,8.27,92100.0,8.25,8.28,8.24,8.27,92100.0
2011-01-04 15:30:00,8.27,8.32,8.26,8.32,374600.0,8.27,8.32,8.26,8.32,374600.0
2011-01-05 09:30:00,8.31,8.36,8.26,8.35,165000.0,8.31,8.36,8.26,8.35,165000.0
2011-01-05 10:00:00,8.36,8.43,8.35,8.39,113900.0,8.36,8.43,8.35,8.39,113900.0
2011-01-05 10:30:00,8.39,8.41,8.39,8.39,114400.0,8.39,8.41,8.39,8.39,114400.0
2011-01-05 11:00:00,8.4,8.4,8.36,8.38,137400.0,8.4,8.4,8.36,8.38,137400.0
2011-01-05 11:30:00,8.38,8.41,8.38,8.38,47900.0,8.38,8.41,8.38,8.38,47900.0
2011-01-05 12:00:00,8.39,8.39,8.35,8.36,66200.0,8.39,8.39,8.35,8.36,66200.0
2011-01-05 12:30:00,8.35,8.35,8.29,8.3,148500.0,8.35,8.35,8.29,8.3,148500.0
2011-01-05 13:00:00,8.3,8.3,8.26,8.27,63600.0,8.3,8.3,8.26,8.27,63600.0
2011-01-05 13:30:00,8.26,8.28,8.23,8.26,110800.0,8.26,8.28,8.23,8.26,110800.0
2011-01-05 14:00:00,8.25,8.31,8.25,8.27,148500.0,8.25,8.31,8.25,8.27,148500.0
2011-01-05 14:30:00,8.27,8.28,8.25,8.27,110400.0,8.27,8.28,8.25,8.27,110400.0
2011-01-05 15:00:00,8.27,8.31,8.26,8.3,129800.0,8.27,8.31,8.26,8.3,129800.0
2011-01-05 15:30:00,8.3,8.34,8.3,8.33,327200.0,8.3,8.34,8.3,8.33,327200.0
2011-01-06 09:30:00,8.35,8.45,8.23,8.43,287700.0,8.35,8.45,8.23,8.43,287700.0
2011-01-06 10:00:00,8.42,8.5,8.42,8.48,173000.0,8.42,8.5,8.42,8.48,173000.0
2011-01-06 10:30:00,8.47,8.51,8.39,8.41,216100.0,8.47,8.51,8.39,8.41,216100.0
2011-01-06 11:00:00,8.42,8.43,8.37,8.41,174900.0,8.42,8.43,8.37,8.41,174900.0
2011-01-06 11:30:00,8.41,8.42,8.4,8.4,29100.0,8.41,8.42,8.4,8.4,29100.0
2011-01-06 12:00:00,8.4,8.42,8.4,8.4,61500.0,8.4,8.42,8.4,8.4,61500.0
2011-01-06 12:30:00,8.4,8.44,8.4,8.44,51600.0,8.4,8.44,8.4,8.44,51600.0
2011-01-06 13:00:00,8.44,8.44,8.43,8.43,21900.0,8.44,8.44,8.43,8.43,21900.0
2011-01-06 13:30:00,8.43,8.44,8.43,8.44,77700.0,8.43,8.44,8.43,8.44,77700.0
2011-01-06 14:00:00,8.43,8.44,8.42,8.42,73400.0,8.43,8.44,8.42,8.42,73400.0
2011-01-06 14:30:00,8.43,8.45,8.39,8.41,124900.0,8.43,8.45,8.39,8.41,124900.0
2011-01-06 15:00:00,8.41,8.43,8.4,8.43,185700.0,8.41,8.43,8.4,8.43,185700.0
2011-01-06 15:30:00,8.43,8.45,8.42,8.42,318800.0,8.43,8.45,8.42,8.42,318800.0
2011-01-07 09:30:00,8.45,8.55,8.41,8.49,238900.0,8.45,8.55,8.41,8.49,238900.0
2011-01-07 10:00:00,8.49,8.52,8.48,8.5,134000.0,8.49,8.52,8.48,8.5,134000.0
2011-01-07 10:30:00,8.49,8.52,8.48,8.48,89200.0,8.49,8.52,8.48,8.48,89200.0
2011-01-07 11:00:00,8.48,8.49,8.44,8.45,157400.0,8.48,8.49,8.44,8.45,157400.0
2011-01-07 11:30:00,8.44,8.44,8.4,8.41,87900.0,8.44,8.44,8.4,8.41,87900.0
2011-01-07 12:00:00,8.42,8.42,8.35,8.35,113600.0,8.42,8.42,8.35,8.35,113600.0
2011-01-07 12:30:00,8.35,8.36,8.27,8.34,192600.0,8.35,8.36,8.27,8.34,192600.0
2011-01-07 13:00:00,8.35,8.38,8.33,8.38,155000.0,8.35,8.38,8.33,8.38,155000.0
2011-01-07 13:30:00,8.37,8.4,8.37,8.37,54100.0,8.37,8.4,8.37,8.37,54100.0
2011-01-07 14:00:00,8.37,8.38,8.37,8.38,38600.0,8.37,8.38,8.37,8.38,38600.0
2011-01-07 14:30:00,8.38,8.39,8.37,8.38,41800.0,8.38,8.39,8.37,8.38,41800.0
2011-01-07 15:00:00,8.39,8.41,8.36,8.4,134400.0,8.39,8.41,8.36,8.4,134400.0
2011-01-07 15:30:00,8.4,8.46,8.39,8.43,397200.0,8.4,8.46,8.39,8.43,397200.0
2011-01-10 09:30:00,8.4,8.41,8.28,8.29,155000.0,8.4,8.41,8.28,8.29,155000.0
2011-01-10 10:00:00,8.29,8.4,8.27,8.37,189400.0,8.29,8.4,8.27,8.37,189400.0
2011-01-10 10:30:00,8.38,8.41,8.36,8.38,128200.0,8.38,8.41,8.36,8.38,128200.0
2011-01-10 11:00:00,8.38,8.39,8.36,8.39,119500.0,8.38,8.39,8.36,8.39,119500.0
2011-01-10 11:30:00,8.39,8.44,8.38,8.44,44600.0,8.39,8.44,8.38,8.44,44600.0
2011-01-10 12:00:00,8.44,8.45,8.4,8.45,97900.0,8.44,8.45,8.4,8.45,97900.0
2011-01-10 12:30:00,8.44,8.47,8.44,8.47,50400.0,8.44,8.47,8.44,8.47,50400.0
2011-01-10 13:00:00,8.47,8.48,8.46,8.47,66000.0,8.47,8.48,8.46,8.47,66000.0
2011-01-10 13:30:00,8.48,8.48,8.47,8.48,45000.0,8.48,8.48,8.47,8.48,45000.0
2011-01-10 14:00:00,8.47,8.48,8.44,8.44,87400.0,8.47,8.48,8.44,8.44,87400.0
2011-01-10 14:30:00,8.45,8.47,8.44,8.46,52000.0,8.45,8.47,8.44,8.46,52000.0
2011-01-10 15:00:00,8.46,8.49,8.46,8.48,134600.0,8.46,8.49,8.46,8.48,134600.0
2011-01-10 15:30:00,8.48,8.48,8.47,8.48,213200.0,8.48,8.48,8.47,8.48,213200.0
2011-01-11 09:30:00,8.54,8.57,8.5,8.52,157300.0,8.54,8.57,8.5,8.52,157300.0
2011-01-11 10:00:00,8.52,8.54,8.45,8.51,99100.0,8.52,8.54,8.45,8.51,99100.0
2011-01-11 10:30:00,8.5,8.51,8.47,8.5,80100.0,8.5,8.51,8.47,8.5,80100.0
2011-01-11 11:00:00,8.5,8.52,8.5,8.51,59300.0,8.5,8.52,8.5,8.51,59300.0
2011-01-11 11:30:00,8.5,8.52,8.49,8.51,77600.0,8.5,8.52,8.49,8.51,77600.0
2011-01-11 12:00:00,8.52,8.54,8.51,8.52,45700.0,8.52,8.54,8.51,8.52,45700.0
2011-01-11 12:30:00,8.52,8.54,8.52,8.54,21100.0,8.52,8.54,8.52,8.54,21100.0
2011-01-11 13:00:00,8.53,8.54,8.49,8.51,45900.0,8.53,8.54,8.49,8.51,45900.0
2011-01-11 13:30:00,8.51,8.51,8.46,8.46,32000.0,8.51,8.51,8.46,8.46,32000.0
2011-01-11 14:00:00,8.47,8.47,8.44,8.47,44800.0,8.47,8.47,8.44,8.47,44800.0
2011-01-11 14:30:00,8.46,8.49,8.46,8.48,39600.0,8.46,8.49,8.46,8.48,39600.0
2011-01-11 15:00:00,8.48,8.49,8.47,8.48,56000.0,8.48,8.49,8.47,8.48,56000.0
2011-01-11 15:30:00,8.47,8.48,8.44,8.46,178600.0,8.47,8.48,8.44,8.46,178600.0
2011-01-12 09:30:00,8.54,8.57,8.51,8.55,104400.0,8.54,8.57,8.51,8.55,104400.0
2011-01-12 10:00:00,8.55,8.56,8.54,8.56,71400.0,8.55,8.56,8.54,8.56,71400.0
2011-01-12 10:30:00,8.56,8.56,8.54,8.56,83700.0,8.56,8.56,8.54,8.56,83700.0
2011-01-12 11:00:00,8.56,8.56,8.54,8.56,63200.0,8.56,8.56,8.54,8.56,63200.0
2011-01-12 11:30:00,8.56,8.56,8.54,8.54,16000.0,8.56,8.56,8.54,8.54,16000.0
2011-01-12 12:00:00,8.54,8.55,8.52,8.53,25800.0,8.54,8.55,8.52,8.53,25800.0
2011-01-12 12:30:00,8.52,8.53,8.52,8.52,12600.0,8.52,8.53,8.52,8.52,12600.0
2011-01-12 13:00:00,8.53,8.53,8.52,8.52,15100.0,8.53,8.53,8.52,8.52,15100.0
2011-01-12 13:30:00,8.52,8.56,8.52,8.56,126100.0,8.52,8.56,8.52,8.56,126100.0
2011-01-12 14:00:00,8.56,8.56,8.55,8.55,26600.0,8.56,8.56,8.55,8.55,26600.0
2011-01-12 14:30:00,8.56,8.56,8.55,8.56,13400.0,8.56,8.56,8.55,8.56,13400.0
2011-01-12 15:00:00,8.55,8.57,8.55,8.57,75800.0,8.55,8.57,8.55,8.57,75800.0
2011-01-12 15:30:00,8.57,8.6,8.56,8.6,295800.0,8.57,8.6,8.56,8.6,295800.0
2011-01-13 09:30:00,8.6,8.63,8.54,8.54,55800.0,8.6,8.63,8.54,8.54,55800.0
2011-01-13 10:00:00,8.54,8.55,8.49,8.52,208400.0,8.54,8.55,8.49,8.52,208400.0
2011-01-13 10:30:00,8.52,8.59,8.52,8.57,135900.0,8.52,8.59,8.52,8.57,135900.0
2011-01-13 11:00:00,8.56,8.57,8.54,8.55,61300.0,8.56,8.57,8.54,8.55,61300.0
2011-01-13 11:30:00,8.55,8.58,8.54,8.55,83500.0,8.55,8.58,8.54,8.55,83500.0
2011-01-13 12:00:00,8.55,8.57,8.55,8.56,25500.0,8.55,8.57,8.55,8.56,25500.0
2011-01-13 12:30:00,8.57,8.58,8.55,8.58,33600.0,8.57,8.58,8.55,8.58,33600.0
2011-01-13 13:00:00,8.58,8.6,8.56,8.58,74100.0,8.58,8.6,8.56,8.58,74100.0
2011-01-13 13:30:00,8.58,8.59,8.58,8.58,26400.0,8.58,8.59,8.58,8.58,26400.0
2011-01-13 14:00:00,8.58,8.59,8.57,8.58,98500.0,8.58,8.59,8.57,8.58,98500.0
2011-01-13 14:30:00,8.58,8.59,8.55,8.55,281400.0,8.58,8.59,8.55,8.55,281400.0
2011-01-13 15:00:00,8.55,8.57,8.55,8.56,74600.0,8.55,8.57,8.55,8.56,74600.0
2011-01-13 15:30:00,8.57,8.6,8.56,8.58,235000.0,8.57,8.6,8.56,8.58,235000.0
2011-01-14 09:30:00,8.59,8.65,8.58,8.62,132800.0,8.59,8.65,8.58,8.62,132800.0
2011-01-14 10:00:00,8.62,8.65,8.61,8.63,34300.0,8.62,8.65,8.61,8.63,34300.0
2011-01-14 10:30:00,8.64,8.68,8.62,8.65,91600.0,8.64,8.68,8.62,8.65,91600.0
2011-01-14 11:00:00,8.64,8.68,8.62,8.63,79700.0,8.64,8.68,8.62,8.63,79700.0
2011-01-14 11:30:00,8.63,8.64,8.61,8.64,65000.0,8.63,8.64,8.61,8.64,65000.0
2011-01-14 12:00:00,8.64,8.71,8.64,8.71,174300.0,8.64,8.71,8.64,8.71,174300.0
2011-01-14 12:30:00,8.7,8.74,8.7,8.7,267800.0,8.7,8.74,8.7,8.7,267800.0
2011-01-14 13:00:00,8.71,8.76,8.7,8.75,413400.0,8.71,8.76,8.7,8.75,413400.0
2011-01-14 13:30:00,8.74,8.75,8.73,8.74,175300.0,8.74,8.75,8.73,8.74,175300.0
2011-01-14 14:00:00,8.75,8.8,8.75,8.8,297500.0,8.75,8.8,8.75,8.8,297500.0
2011-01-14 14:30:00,8.79,8.82,8.77,8.81,211500.0,8.79,8.82,8.77,8.81,211500.0
2011-01-14 15:00:00,8.81,8.88,8.8,8.86,633700.0,8.81,8.88,8.8,8.86,633700.0
2011-01-14 15:30:00,8.86,8.87,8.78,8.82,847800.0,8.86,8.87,8.78,8.82,847800.0
2011-01-18 09:30:00,8.82,9.08,8.82,9.03,580800.0,8.82,9.08,8.82,9.03,580800.0
2011-01-18 10:00:00,9.03,9.06,9.01,9.02,341100.0,9.03,9.06,9.01,9.02,341100.0
2011-01-18 10:30:00,9.02,9.06,8.95,8.96,227400.0,9.02,9.06,8.95,8.96,227400.0
2011-01-18 11:00:00,8.95,8.98,8.94,8.96,101700.0,8.95,8.98,8.94,8.96,101700.0
2011-01-18 11:30:00,8.96,8.97,8.94,8.96,214500.0,8.96,8.97,8.94,8.96,214500.0
2011-01-18 12:00:00,8.96,8.97,8.9,8.9,147900.0,8.96,8.97,8.9,8.9,147900.0
2011-01-18 12:30:00,8.9,8.92,8.89,8.91,61700.0,8.9,8.92,8.89,8.91,61700.0
2011-01-18 13:00:00,8.91,8.94,8.9,8.94,128900.0,8.91,8.94,8.9,8.94,128900.0
2011-01-18 13:30:00,8.94,8.96,8.94,8.95,68400.0,8.94,8.96,8.94,8.95,68400.0
2011-01-18 14:00:00,8.96,8.98,8.95,8.96,236700.0,8.96,8.98,8.95,8.96,236700.0
2011-01-18 14:30:00,8.97,9.1,8.94,9.08,577700.0,8.97,9.1,8.94,9.08,577700.0
2011-01-18 15:00:00,9.09,9.09,9.04,9.04,233200.0,9.09,9.09,9.04,9.04,233200.0
2011-01-18 15:30:00,9.05,9.2,9.04,9.18,1493800.0,9.05,9.2,9.04,9.18,1493800.0
2011-01-19 09:30:00,9.16,9.16,9.05,9.11,315000.0,9.16,9.16,9.05,9.11,315000.0
2011-01-19 10:00:00,9.11,9.14,9.07,9.09,298600.0,9.11,9.14,9.07,9.09,298600.0
2011-01-19 10:30:00,9.08,9.09,9.04,9.05,183400.0,9.08,9.09,9.04,9.05,183400.0
2011-01-19 11:00:00,9.04,9.05,9.0,9.02,174300.0,9.04,9.05,9.0,9.02,174300.0
2011-01-19 11:30:00,9.03,9.05,8.97,8.99,118600.0,9.03,9.05,8.97,8.99,118600.0
2011-01-19 12:00:00,9.0,9.04,8.99,9.02,263800.0,9.0,9.04,8.99,9.02,263800.0
2011-01-19 12:30:00,9.01,9.02,8.97,8.98,195300.0,9.01,9.02,8.97,8.98,195300.0
2011-01-19 13:00:00,8.98,9.03,8.96,9.03,211300.0,8.98,9.03,8.96,9.03,211300.0
2011-01-19 13:30:00,9.03,9.03,8.98,8.98,150400.0,9.03,9.03,8.98,8.98,150400.0
2011-01-19 14:00:00,8.98,8.99,8.96,8.96,159800.0,8.98,8.99,8.96,8.96,159800.0
2011-01-19 14:30:00,8.96,8.96,8.9,8.9,143300.0,8.96,8.96,8.9,8.9,143300.0
2011-01-19 15:00:00,8.9,8.93,8.86,8.87,256600.0,8.9,8.93,8.86,8.87,256600.0
2011-01-19 15:30:00,8.87,8.9,8.87,8.89,468400.0,8.87,8.9,8.87,8.89,468400.0
2011-01-20 09:30:00,8.81,8.86,8.68,8.82,215100.0,8.81,8.86,8.68,8.82,215100.0
2011-01-20 10:00:00,8.82,8.86,8.69,8.7,329700.0,8.82,8.86,8.69,8.7,329700.0
2011-01-20 10:30:00,8.7,8.74,8.65,8.65,208800.0,8.7,8.74,8.65,8.65,208800.0
2011-01-20 11:00:00,8.65,8.66,8.55,8.56,149300.0,8.65,8.66,8.55,8.56,149300.0
2011-01-20 11:30:00,8.57,8.57,8.51,8.53,235100.0,8.57,8.57,8.51,8.53,235100.0
2011-01-20 12:00:00,8.54,8.65,8.53,8.65,193000.0,8.54,8.65,8.53,8.65,193000.0
2011-01-20 12:30:00,8.64,8.65,8.58,8.6,105900.0,8.64,8.65,8.58,8.6,105900.0
2011-01-20 13:00:00,8.59,8.6,8.55,8.56,120300.0,8.59,8.6,8.55,8.56,120300.0
2011-01-20 13:30:00,8.56,8.61,8.56,8.6,180000.0,8.56,8.61,8.56,8.6,180000.0
2011-01-20 14:00:00,8.6,8.61,8.59,8.59,139000.0,8.6,8.61,8.59,8.59,139000.0
2011-01-20 14:30:00,8.6,8.6,8.53,8.53,593400.0,8.6,8.6,8.53,8.53,593400.0
2011-01-20 15:00:00,8.53,8.57,8.53,8.56,157100.0,8.53,8.57,8.53,8.56,157100.0
2011-01-20 15:30:00,8.56,8.59,8.52,8.55,571200.0,8.56,8.59,8.52,8.55,571200.0
2011-01-21 09:30:00,8.63,8.7,8.61,8.7,116300.0,8.63,8.7,8.61,8.7,116300.0
2011-01-21 10:00:00,8.7,8.7,8.56,8.57,142800.0,8.7,8.7,8.56,8.57,142800.0
2011-01-21 10:30:00,8.56,8.63,8.54,8.59,63400.0,8.56,8.63,8.54,8.59,63400.0
2011-01-21 11:00:00,8.59,8.6,8.54,8.58,154400.0,8.59,8.6,8.54,8.58,154400.0
2011-01-21 11:30:00,8.57,8.58,8.51,8.54,44100.0,8.57,8.58,8.51,8.54,44100.0
2011-01-21 12:00:00,8.54,8.54,8.52,8.53,76600.0,8.54,8.54,8.52,8.53,76600.0
2011-01-21 12:30:00,8.54,8.54,8.46,8.52,114800.0,8.54,8.54,8.46,8.52,114800.0
2011-01-21 13:00:00,8.53,8.56,8.49,8.56,215200.0,8.53,8.56,8.49,8.56,215200.0
2011-01-21 13:30:00,8.56,8.58,8.55,8.56,171200.0,8.56,8.58,8.55,8.56,171200.0
2011-01-21 14:00:00,8.56,8.57,8.54,8.55,140800.0,8.56,8.57,8.54,8.55,140800.0
2011-01-21 14:30:00,8.55,8.56,8.54,8.56,262800.0,8.55,8.56,8.54,8.56,262800.0
2011-01-21 15:00:00,8.56,8.57,8.53,8.55,182200.0,8.56,8.57,8.53,8.55,182200.0
2011-01-21 15:30:00,8.55,8.55,8.47,8.51,532300.0,8.55,8.55,8.47,8.51,532300.0
2011-01-24 09:30:00,8.5,8.62,8.49,8.52,75200.0,8.5,8.62,8.49,8.52,75200.0
2011-01-24 10:00:00,8.51,8.54,8.45,8.45,97300.0,8.51,8.54,8.45,8.45,97300.0
2011-01-24 10:30:00,8.45,8.48,8.42,8.44,76300.0,8.45,8.48,8.42,8.44,76300.0
2011-01-24 11:00:00,8.44,8.5,8.44,8.48,172500.0,8.44,8.5,8.44,8.48,172500.0
2011-01-24 11:30:00,8.48,8.51,8.46,8.49,74400.0,8.48,8.51,8.46,8.49,74400.0
2011-01-24 12:00:00,8.48,8.52,8.48,8.49,110400.0,8.48,8.52,8.48,8.49,110400.0
2011-01-24 12:30:00,8.48,8.53,8.48,8.5,209600.0,8.48,8.53,8.48,8.5,209600.0
2011-01-24 13:00:00,8.5,8.55,8.49,8.53,140900.0,8.5,8.55,8.49,8.53,140900.0
2011-01-24 13:30:00,8.52,8.56,8.51,8.52,114800.0,8.52,8.56,8.51,8.52,114800.0
2011-01-24 14:00:00,8.51,8.53,8.49,8.49,226600.0,8.51,8.53,8.49,8.49,226600.0
2011-01-24 14:30:00,8.5,8.54,8.5,8.54,119100.0,8.5,8.54,8.5,8.54,119100.0
2011-01-24 15:00:00,8.54,8.56,8.5,8.51,85600.0,8.54,8.56,8.5,8.51,85600.0
2011-01-24 15:30:00,8.51,8.54,8.51,8.52,361900.0,8.51,8.54,8.51,8.52,361900.0
2011-01-25 09:30:00,8.51,8.53,8.39,8.43,118100.0,8.51,8.53,8.39,8.43,118100.0
2011-01-25 10:00:00,8.44,8.48,8.4,8.45,83400.0,8.44,8.48,8.4,8.45,83400.0
2011-01-25 10:30:00,8.45,8.52,8.44,8.52,120900.0,8.45,8.52,8.44,8.52,120900.0
2011-01-25 11:00:00,8.52,8.53,8.46,8.5,196800.0,8.52,8.53,8.46,8.5,196800.0
2011-01-25 11:30:00,8.49,8.55,8.46,8.54,186500.0,8.49,8.55,8.46,8.54,186500.0
2011-01-25 12:00:00,8.55,8.59,8.53,8.57,111000.0,8.55,8.59,8.53,8.57,111000.0
2011-01-25 12:30:00,8.57,8.58,8.51,8.52,62600.0,8.57,8.58,8.51,8.52,62600.0
2011-01-25 13:00:00,8.51,8.52,8.47,8.47,139900.0,8.51,8.52,8.47,8.47,139900.0
2011-01-25 13:30:00,8.46,8.51,8.46,8.47,107000.0,8.46,8.51,8.46,8.47,107000.0
2011-01-25 14:00:00,8.47,8.47,8.38,8.39,73800.0,8.47,8.47,8.38,8.39,73800.0
2011-01-25 14:30:00,8.39,8.45,8.38,8.44,139900.0,8.39,8.45,8.38,8.44,139900.0
2011-01-25 15:00:00,8.44,8.47,8.43,8.44,101000.0,8.44,8.47,8.43,8.44,101000.0
2011-01-25 15:30:00,8.44,8.5,8.44,8.49,300100.0,8.44,8.5,8.44,8.49,300100.0
2011-01-26 09:30:00,8.53,8.53,8.4,8.5,96900.0,8.53,8.53,8.4,8.5,96900.0
2011-01-26 10:00:00,8.51,8.57,8.48,8.55,162200.0,8.51,8.57,8.48,8.55,162200.0
2011-01-26 10:30:00,8.55,8.62,8.53,8.56,130200.0,8.55,8.62,8.53,8.56,130200.0
2011-01-26 11:00:00,8.56,8.57,8.5,8.5,48400.0,8.56,8.57,8.5,8.5,48400.0
2011-01-26 11:30:00,8.51,8.52,8.49,8.51,48800.0,8.51,8.52,8.49,8.51,48800.0
2011-01-26 12:00:00,8.5,8.53,8.5,8.53,47900.0,8.5,8.53,8.5,8.53,47900.0
2011-01-26 12:30:00,8.53,8.57,8.51,8.53,99000.0,8.53,8.57,8.51,8.53,99000.0
2011-01-26 13:00:00,8.53,8.56,8.51,8.52,84000.0,8.53,8.56,8.51,8.52,84000.0
2011-01-26 13:30:00,8.53,8.57,8.52,8.54,75100.0,8.53,8.57,8.52,8.54,75100.0
2011-01-26 14:00:00,8.53,8.55,8.5,8.53,96200.0,8.53,8.55,8.5,8.53,96200.0
2011-01-26 14:30:00,8.52,8.54,8.51,8.53,98100.0,8.52,8.54,8.51,8.53,98100.0
2011-01-26 15:00:00,8.53,8.55,8.52,8.53,207200.0,8.53,8.55,8.52,8.53,207200.0
2011-01-26 15:30:00,8.53,8.57,8.51,8.56,213700.0,8.53,8.57,8.51,8.56,213700.0
2011-01-27 09:30:00,8.57,8.66,8.53,8.65,86300.0,8.57,8.66,8.53,8.65,86300.0
2011-01-27 10:00:00,8.64,8.65,8.56,8.57,110100.0,8.64,8.65,8.56,8.57,110100.0
2011-01-27 10:30:00,8.57,8.65,8.57,8.64,93900.0,8.57,8.65,8.57,8.64,93900.0
2011-01-27 11:00:00,8.63,8.63,8.59,8.61,45600.0,8.63,8.63,8.59,8.61,45600.0
2011-01-27 11:30:00,8.61,8.66,8.6,8.63,65200.0,8.61,8.66,8.6,8.63,65200.0
2011-01-27 12:00:00,8.63,8.69,8.63,8.67,109500.0,8.63,8.69,8.63,8.67,109500.0
2011-01-27 12:30:00,8.67,8.71,8.66,8.7,47500.0,8.67,8.71,8.66,8.7,47500.0
2011-01-27 13:00:00,8.69,8.7,8.67,8.69,52300.0,8.69,8.7,8.67,8.69,52300.0
2011-01-27 13:30:00,8.69,8.69,8.65,8.67,70400.0,8.69,8.69,8.65,8.67,70400.0
2011-01-27 14:00:00,8.67,8.7,8.64,8.67,166100.0,8.67,8.7,8.64,8.67,166100.0
2011-01-27 14:30:00,8.68,8.72,8.67,8.72,126900.0,8.68,8.72,8.67,8.72,126900.0
2011-01-27 15:00:00,8.72,8.73,8.69,8.73,121200.0,8.72,8.73,8.69,8.73,121200.0
2011-01-27 15:30:00,8.73,8.73,8.7,8.71,294800.0,8.73,8.73,8.7,8.71,294800.0
2011-01-28 09:30:00,8.72,8.83,8.69,8.71,125300.0,8.72,8.83,8.69,8.71,125300.0
2011-01-28 10:00:00,8.7,8.7,8.6,8.61,182900.0,8.7,8.7,8.6,8.61,182900.0
2011-01-28 10:30:00,8.6,8.63,8.55,8.58,161400.0,8.6,8.63,8.55,8.58,161400.0
2011-01-28 11:00:00,8.58,8.58,8.49,8.51,150900.0,8.58,8.58,8.49,8.51,150900.0
2011-01-28 11:30:00,8.5,8.55,8.47,8.51,525800.0,8.5,8.55,8.47,8.51,525800.0
2011-01-28 12:00:00,8.51,8.55,8.47,8.55,125800.0,8.51,8.55,8.47,8.55,125800.0
2011-01-28 12:30:00,8.54,8.58,8.53,8.55,120000.0,8.54,8.58,8.53,8.55,120000.0
2011-01-28 13:00:00,8.55,8.55,8.48,8.49,191400.0,8.55,8.55,8.48,8.49,191400.0
2011-01-28 13:30:00,8.49,8.55,8.47,8.54,104100.0,8.49,8.55,8.47,8.54,104100.0
2011-01-28 14:00:00,8.53,8.54,8.5,8.53,112800.0,8.53,8.54,8.5,8.53,112800.0
2011-01-28 14:30:00,8.53,8.55,8.5,8.51,326400.0,8.53,8.55,8.5,8.51,326400.0
2011-01-28 15:00:00,8.51,8.52,8.47,8.47,228800.0,8.51,8.52,8.47,8.47,228800.0
2011-01-28 15:30:00,8.47,8.5,8.45,8.48,532100.0,8.47,8.5,8.45,8.48,532100.0
2011-01-31 09:30:00,8.5,8.55,8.46,8.5,106500.0,8.5,8.55,8.46,8.5,106500.0
2011-01-31 10:00:00,8.5,8.64,8.5,8.64,325800.0,8.5,8.64,8.5,8.64,325800.0
2011-01-31 10:30:00,8.64,8.73,8.62,8.63,526000.0,8.64,8.73,8.62,8.63,526000.0
2011-01-31 11:00:00,8.63,8.65,8.61,8.64,279900.0,8.63,8.65,8.61,8.64,279900.0
2011-01-31 11:30:00,8.64,8.64,8.6,8.64,83200.0,8.64,8.64,8.6,8.64,83200.0
2011-01-31 12:00:00,8.64,8.65,8.61,8.65,111000.0,8.64,8.65,8.61,8.65,111000.0
2011-01-31 12:30:00,8.65,8.65,8.59,8.63,75000.0,8.65,8.65,8.59,8.63,75000.0
2011-01-31 13:00:00,8.63,8.63,8.59,8.61,69800.0,8.63,8.63,8.59,8.61,69800.0
2011-01-31 13:30:00,8.61,8.62,8.59,8.62,78200.0,8.61,8.62,8.59,8.62,78200.0
2011-01-31 14:00:00,8.62,8.62,8.6,8.61,41800.0,8.62,8.62,8.6,8.61,41800.0
2011-01-31 14:30:00,8.6,8.6,8.56,8.58,122700.0,8.6,8.6,8.56,8.58,122700.0
2011-01-31 15:00:00,8.58,8.65,8.57,8.64,227000.0,8.58,8.65,8.57,8.64,227000.0
2011-01-31 15:30:00,8.64,8.67,8.63,8.67,719100.0,8.64,8.67,8.63,8.67,719100.0
2011-02-01 09:30:00,8.68,8.7,8.63,8.64,258100.0,8.68,8.7,8.63,8.64,258100.0
2011-02-01 10:00:00,8.65,8.69,8.63,8.69,122600.0,8.65,8.69,8.63,8.69,122600.0
2011-02-01 10:30:00,8.69,8.78,8.68,8.78,118400.0,8.69,8.78,8.68,8.78,118400.0
2011-02-01 11:00:00,8.78,8.78,8.72,8.73,113100.0,8.78,8.78,8.72,8.73,113100.0
2011-02-01 11:30:00,8.73,8.74,8.72,8.72,96900.0,8.73,8.74,8.72,8.72,96900.0
2011-02-01 12:00:00,8.72,8.75,8.72,8.75,264800.0,8.72,8.75,8.72,8.75,264800.0
2011-02-01 12:30:00,8.74,8.74,8.69,8.7,79600.0,8.74,8.74,8.69,8.7,79600.0
2011-02-01 13:00:00,8.69,8.73,8.69,8.73,137800.0,8.69,8.73,8.69,8.73,137800.0
2011-02-01 13:30:00,8.72,8.74,8.72,8.74,119400.0,8.72,8.74,8.72,8.74,119400.0
2011-02-01 14:00:00,8.74,8.75,8.73,8.75,67800.0,8.74,8.75,8.73,8.75,67800.0
2011-02-01 14:30:00,8.75,8.76,8.69,8.7,291600.0,8.75,8.76,8.69,8.7,291600.0
2011-02-01 15:00:00,8.7,8.72,8.69,8.71,124400.0,8.7,8.72,8.69,8.71,124400.0
2011-02-01 15:30:00,8.7,8.77,8.7,8.77,261500.0,8.7,8.77,8.7,8.77,261500.0
2011-02-02 09:30:00,8.71,8.75,8.64,8.73,142400.0,8.71,8.75,8.64,8.73,142400.0
2011-02-02 10:00:00,8.73,8.74,8.67,8.7,190200.0,8.73,8.74,8.67,8.7,190200.0
2011-02-02 10:30:00,8.7,8.76,8.65,8.76,241300.0,8.7,8.76,8.65,8.76,241300.0
2011-02-02 11:00:00,8.76,8.8,8.7,8.75,130000.0,8.76,8.8,8.7,8.75,130000.0
2011-02-02 11:30:00,8.75,8.84,8.74,8.83,98100.0,8.75,8.84,8.74,8.83,98100.0
2011-02-02 12:00:00,8.84,8.84,8.73,8.74,67700.0,8.84,8.84,8.73,8.74,67700.0
2011-02-02 12:30:00,8.74,8.81,8.74,8.77,113900.0,8.74,8.81,8.74,8.77,113900.0
2011-02-02 13:00:00,8.76,8.8,8.74,8.8,156700.0,8.76,8.8,8.74,8.8,156700.0
2011-02-02 13:30:00,8.8,8.89,8.79,8.86,203100.0,8.8,8.89,8.79,8.86,203100.0
2011-02-02 14:00:00,8.86,8.86,8.81,8.83,144300.0,8.86,8.86,8.81,8.83,144300.0
2011-02-02 14:30:00,8.82,8.97,8.81,8.96,489800.0,8.82,8.97,8.81,8.96,489800.0
2011-02-02 15:00:00,8.96,9.01,8.88,8.91,722000.0,8.96,9.01,8.88,8.91,722000.0
2011-02-02 15:30:00,8.91,8.92,8.83,8.83,452400.0,8.91,8.92,8.83,8.83,452400.0
2011-02-03 09:30:00,9.3,9.43,9.24,9.27,2814800.0,9.3,9.43,9.24,9.27,2814800.0
2011-02-03 10:00:00,9.27,9.29,9.2,9.24,1057700.0,9.27,9.29,9.2,9.24,1057700.0
2011-02-03 10:30:00,9.24,9.32,9.21,9.3,892700.0,9.24,9.32,9.21,9.3,892700.0
2011-02-03 11:00:00,9.31,9.4,9.29,9.4,887200.0,9.31,9.4,9.29,9.4,887200.0
2011-02-03 11:30:00,9.4,9.57,9.39,9.5,902300.0,9.4,9.57,9.39,9.5,902300.0
2011-02-03 12:00:00,9.5,9.52,9.45,9.47,641500.0,9.5,9.52,9.45,9.47,641500.0
2011-02-03 12:30:00,9.46,9.49,9.34,9.41,646800.0,9.46,9.49,9.34,9.41,646800.0
2011-02-03 13:00:00,9.42,9.49,9.4,9.44,224800.0,9.42,9.49,9.4,9.44,224800.0
2011-02-03 13:30:00,9.45,9.45,9.32,9.41,831500.0,9.45,9.45,9.32,9.41,831500.0
2011-02-03 14:00:00,9.41,9.53,9.4,9.45,952400.0,9.41,9.53,9.4,9.45,952400.0
2011-02-03 14:30:00,9.45,9.52,9.45,9.51,330100.0,9.45,9.52,9.45,9.51,330100.0
2011-02-03 15:00:00,9.5,9.51,9.49,9.49,297000.0,9.5,9.51,9.49,9.49,297000.0
2011-02-03 15:30:00,9.49,9.51,9.43,9.45,1245400.0,9.49,9.51,9.43,9.45,1245400.0
2011-02-04 09:30:00,9.52,9.69,9.47,9.67,514900.0,9.52,9.69,9.47,9.67,514900.0
2011-02-04 10:00:00,9.67,9.74,9.66,9.66,1316900.0,9.67,9.74,9.66,9.66,1316900.0
2011-02-04 10:30:00,9.67,9.67,9.52,9.55,337600.0,9.67,9.67,9.52,9.55,337600.0
2011-02-04 11:00:00,9.54,9.57,9.45,9.47,394300.0,9.54,9.57,9.45,9.47,394300.0
2011-02-04 11:30:00,9.48,9.52,9.47,9.51,115600.0,9.48,9.52,9.47,9.51,115600.0
2011-02-04 12:00:00,9.51,9.58,9.5,9.58,99700.0,9.51,9.58,9.5,9.58,99700.0
2011-02-04 12:30:00,9.58,9.6,9.5,9.51,257300.0,9.58,9.6,9.5,9.51,257300.0
2011-02-04 13:00:00,9.51,9.56,9.51,9.54,175600.0,9.51,9.56,9.51,9.54,175600.0
2011-02-04 13:30:00,9.54,9.55,9.49,9.51,189300.0,9.54,9.55,9.49,9.51,189300.0
2011-02-04 14:00:00,9.51,9.51,9.47,9.5,130000.0,9.51,9.51,9.47,9.5,130000.0
2011-02-04 14:30:00,9.5,9.51,9.47,9.5,173300.0,9.5,9.51,9.47,9.5,173300.0
2011-02-04 15:00:00,9.5,9.51,9.48,9.49,328300.0,9.5,9.51,9.48,9.49,328300.0
2011-02-04 15:30:00,9.48,9.52,9.47,9.5,758900.0,9.48,9.52,9.47,9.5,758900.0
2011-02-07 09:30:00,9.49,9.54,9.49,9.5,211500.0,9.49,9.54,9.49,9.5,211500.0
2011-02-07 10:00:00,9.5,9.5,9.47,9.48,179700.0,9.5,9.5,9.47,9.48,179700.0
2011-02-07 10:30:00,9.48,9.48,9.44,9.45,208200.0,9.48,9.48,9.44,9.45,208200.0
2011-02-07 11:00:00,9.45,9.47,9.38,9.42,399000.0,9.45,9.47,9.38,9.42,399000.0
2011-02-07 11:30:00,9.42,9.5,9.41,9.5,171200.0,9.42,9.5,9.41,9.5,171200.0
2011-02-07 12:00:00,9.49,9.5,9.47,9.47,121600.0,9.49,9.5,9.47,9.47,121600.0
2011-02-07 12:30:00,9.47,9.56,9.47,9.52,92300.0,9.47,9.56,9.47,9.52,92300.0
2011-02-07 13:00:00,9.51,9.52,9.44,9.46,203100.0,9.51,9.52,9.44,9.46,203100.0
2011-02-07 13:30:00,9.47,9.47,9.43,9.44,127500.0,9.47,9.47,9.43,9.44,127500.0
2011-02-07 14:00:00,9.44,9.5,9.43,9.5,118500.0,9.44,9.5,9.43,9.5,118500.0
2011-02-07 14:30:00,9.5,9.7,9.49,9.64,796600.0,9.5,9.7,9.49,9.64,796600.0
2011-02-07 15:00:00,9.64,9.68,9.61,9.65,278300.0,9.64,9.68,9.61,9.65,278300.0
2011-02-07 15:30:00,9.65,9.67,9.63,9.64,456500.0,9.65,9.67,9.63,9.64,456500.0
2011-02-08 09:30:00,9.64,9.71,9.63,9.68,148800.0,9.64,9.71,9.63,9.68,148800.0
2011-02-08 10:00:00,9.68,9.87,9.67,9.79,673100.0,9.68,9.87,9.67,9.79,673100.0
2011-02-08 10:30:00,9.79,9.81,9.77,9.77,397800.0,9.79,9.81,9.77,9.77,397800.0
2011-02-08 11:00:00,9.76,9.77,9.65,9.66,527700.0,9.76,9.77,9.65,9.66,527700.0
2011-02-08 11:30:00,9.67,9.7,9.66,9.69,175700.0,9.67,9.7,9.66,9.69,175700.0
2011-02-08 12:00:00,9.69,9.71,9.67,9.7,151500.0,9.69,9.71,9.67,9.7,151500.0
2011-02-08 12:30:00,9.71,9.71,9.67,9.68,58800.0,9.71,9.71,9.67,9.68,58800.0
2011-02-08 13:00:00,9.68,9.69,9.66,9.67,173600.0,9.68,9.69,9.66,9.67,173600.0
2011-02-08 13:30:00,9.68,9.69,9.65,9.68,79000.0,9.68,9.69,9.65,9.68,79000.0
2011-02-08 14:00:00,9.69,9.73,9.68,9.73,97500.0,9.69,9.73,9.68,9.73,97500.0
2011-02-08 14:30:00,9.72,9.73,9.68,9.69,151500.0,9.72,9.73,9.68,9.69,151500.0
2011-02-08 15:00:00,9.68,9.69,9.63,9.63,286600.0,9.68,9.69,9.63,9.63,286600.0
2011-02-08 15:30:00,9.63,9.68,9.63,9.67,412000.0,9.63,9.68,9.63,9.67,412000.0
2011-02-09 09:30:00,9.67,9.76,9.6,9.71,688600.0,9.67,9.76,9.6,9.71,688600.0
2011-02-09 10:00:00,9.7,9.76,9.68,9.73,359200.0,9.7,9.76,9.68,9.73,359200.0
2011-02-09 10:30:00,9.72,9.74,9.72,9.72,149300.0,9.72,9.74,9.72,9.72,149300.0
2011-02-09 11:00:00,9.72,9.73,9.68,9.71,238900.0,9.72,9.73,9.68,9.71,238900.0
2011-02-09 11:30:00,9.71,9.73,9.7,9.7,190700.0,9.71,9.73,9.7,9.7,190700.0
2011-02-09 12:00:00,9.7,9.73,9.63,9.65,420800.0,9.7,9.73,9.63,9.65,420800.0
2011-02-09 12:30:00,9.65,9.66,9.62,9.63,87000.0,9.65,9.66,9.62,9.63,87000.0
2011-02-09 13:00:00,9.63,9.67,9.61,9.61,158300.0,9.63,9.67,9.61,9.61,158300.0
2011-02-09 13:30:00,9.61,9.65,9.6,9.63,130000.0,9.61,9.65,9.6,9.63,130000.0
2011-02-09 14:00:00,9.63,9.67,9.61,9.64,299500.0,9.63,9.67,9.61,9.64,299500.0
2011-02-09 14:30:00,9.64,9.75,9.64,9.75,346700.0,9.64,9.75,9.64,9.75,346700.0
2011-02-09 15:00:00,9.75,9.83,9.75,9.79,299800.0,9.75,9.83,9.75,9.79,299800.0
2011-02-09 15:30:00,9.79,9.8,9.7,9.71,521200.0,9.79,9.8,9.7,9.71,521200.0
2011-02-10 09:30:00,9.7,9.86,9.56,9.8,469000.0,9.7,9.86,9.56,9.8,469000.0
2011-02-10 10:00:00,9.79,9.85,9.77,9.84,432900.0,9.79,9.85,9.77,9.84,432900.0
2011-02-10 10:30:00,9.85,9.86,9.82,9.85,244200.0,9.85,9.86,9.82,9.85,244200.0
2011-02-10 11:00:00,9.85,9.92,9.83,9.9,298400.0,9.85,9.92,9.83,9.9,298400.0
2011-02-10 11:30:00,9.9,9.92,9.87,9.91,165500.0,9.9,9.92,9.87,9.91,165500.0
2011-02-10 12:00:00,9.91,9.91,9.85,9.89,311700.0,9.91,9.91,9.85,9.89,311700.0
2011-02-10 12:30:00,9.89,9.91,9.87,9.88,174800.0,9.89,9.91,9.87,9.88,174800.0
2011-02-10 13:00:00,9.88,9.88,9.84,9.84,114600.0,9.88,9.88,9.84,9.84,114600.0
2011-02-10 13:30:00,9.84,9.9,9.84,9.88,214800.0,9.84,9.9,9.84,9.88,214800.0
2011-02-10 14:00:00,9.89,9.9,9.87,9.9,80900.0,9.89,9.9,9.87,9.9,80900.0
2011-02-10 14:30:00,9.9,9.95,9.89,9.89,478600.0,9.9,9.95,9.89,9.89,478600.0
2011-02-10 15:00:00,9.89,9.95,9.87,9.95,540600.0,9.89,9.95,9.87,9.95,540600.0
2011-02-10 15:30:00,9.95,9.97,9.91,9.95,1006000.0,9.95,9.97,9.91,9.95,1006000.0
2011-02-11 09:30:00,9.89,9.95,9.86,9.94,191600.0,9.89,9.95,9.86,9.94,191600.0
2011-02-11 10:00:00,9.95,9.97,9.89,9.92,199000.0,9.95,9.97,9.89,9.92,199000.0
2011-02-11 10:30:00,9.93,10.01,9.92,10.0,195400.0,9.93,10.01,9.92,10.0,195400.0
2011-02-11 11:00:00,10.0,10.06,9.99,10.05,281000.0,10.0,10.06,9.99,10.05,281000.0
2011-02-11 11:30:00,10.04,10.05,10.0,10.03,173000.0,10.04,10.05,10.0,10.03,173000.0
2011-02-11 12:00:00,10.03,10.04,10.01,10.02,95400.0,10.03,10.04,10.01,10.02,95400.0
2011-02-11 12:30:00,10.02,10.06,10.02,10.04,159700.0,10.02,10.06,10.02,10.04,159700.0
2011-02-11 13:00:00,10.04,10.05,10.0,10.04,181700.0,10.04,10.05,10.0,10.04,181700.0
2011-02-11 13:30:00,10.04,10.04,10.0,10.02,70400.0,10.04,10.04,10.0,10.02,70400.0
2011-02-11 14:00:00,10.01,10.05,10.01,10.04,121100.0,10.01,10.05,10.01,10.04,121100.0
2011-02-11 14:30:00,10.05,10.1,10.03,10.05,279600.0,10.05,10.1,10.03,10.05,279600.0
2011-02-11 15:00:00,10.05,10.06,10.04,10.05,199800.0,10.05,10.06,10.04,10.05,199800.0
2011-02-11 15:30:00,10.05,10.09,10.01,10.04,418000.0,10.05,10.09,10.01,10.04,418000.0
2011-02-14 09:30:00,10.05,10.09,9.98,10.05,288400.0,10.05,10.09,9.98,10.05,288400.0
2011-02-14 10:00:00,10.05,10.15,10.04,10.15,242700.0,10.05,10.15,10.04,10.15,242700.0
2011-02-14 10:30:00,10.15,10.18,10.07,10.08,221000.0,10.15,10.18,10.07,10.08,221000.0
2011-02-14 11:00:00,10.07,10.11,10.05,10.1,99700.0,10.07,10.11,10.05,10.1,99700.0
2011-02-14 11:30:00,10.11,10.11,10.08,10.1,77200.0,10.11,10.11,10.08,10.1,77200.0
2011-02-14 12:00:00,10.1,10.14,10.08,10.13,110100.0,10.1,10.14,10.08,10.13,110100.0
2011-02-14 12:30:00,10.13,10.13,10.08,10.09,85100.0,10.13,10.13,10.08,10.09,85100.0
2011-02-14 13:00:00,10.09,10.1,10.08,10.09,72500.0,10.09,10.1,10.08,10.09,72500.0
2011-02-14 13:30:00,10.09,10.1,10.08,10.09,46600.0,10.09,10.1,10.08,10.09,46600.0
2011-02-14 14:00:00,10.08,10.09,10.06,10.08,75700.0,10.08,10.09,10.06,10.08,75700.0
2011-02-14 14:30:00,10.08,10.09,10.06,10.09,122700.0,10.08,10.09,10.06,10.09,122700.0
2011-02-14 15:00:00,10.09,10.09,10.06,10.07,114000.0,10.09,10.09,10.06,10.07,114000.0
2011-02-14 15:30:00,10.06,10.12,10.05,10.11,505700.0,10.06,10.12,10.05,10.11,505700.0
2011-02-15 09:30:00,10.06,10.2,10.06,10.19,160300.0,10.06,10.2,10.06,10.19,160300.0
2011-02-15 10:00:00,10.19,10.21,10.13,10.13,224600.0,10.19,10.21,10.13,10.13,224600.0
2011-02-15 10:30:00,10.13,10.2,10.13,10.17,133000.0,10.13,10.2,10.13,10.17,133000.0
2011-02-15 11:00:00,10.17,10.21,10.17,10.21,160900.0,10.17,10.21,10.17,10.21,160900.0
2011-02-15 11:30:00,10.2,10.21,10.18,10.2,132800.0,10.2,10.21,10.18,10.2,132800.0
2011-02-15 12:00:00,10.19,10.22,10.17,10.21,64300.0,10.19,10.22,10.17,10.21,64300.0
2011-02-15 12:30:00,10.21,10.22,10.18,10.22,114200.0,10.21,10.22,10.18,10.22,114200.0
2011-02-15 13:00:00,10.21,10.22,10.2,10.21,46900.0,10.21,10.22,10.2,10.21,46900.0
2011-02-15 13:30:00,10.21,10.22,10.2,10.2,96900.0,10.21,10.22,10.2,10.2,96900.0
2011-02-15 14:00:00,10.21,10.21,10.17,10.18,122700.0,10.21,10.21,10.17,10.18,122700.0
2011-02-15 14:30:00,10.18,10.22,10.17,10.21,165400.0,10.18,10.22,10.17,10.21,165400.0
2011-02-15 15:00:00,10.21,10.21,10.19,10.2,136400.0,10.21,10.21,10.19,10.2,136400.0
2011-02-15 15:30:00,10.19,10.23,10.19,10.21,582300.0,10.19,10.23,10.19,10.21,582300.0
2011-02-16 09:30:00,10.27,10.27,9.88,10.2,168700.0,10.27,10.27,9.88,10.2,168700.0
2011-02-16 10:00:00,10.2,10.25,10.2,10.25,107800.0,10.2,10.25,10.2,10.25,107800.0
2011-02-16 10:30:00,10.25,10.27,10.24,10.26,179400.0,10.25,10.27,10.24,10.26,179400.0
2011-02-16 11:00:00,10.26,10.28,10.23,10.23,268700.0,10.26,10.28,10.23,10.23,268700.0
2011-02-16 11:30:00,10.23,10.25,10.22,10.23,72200.0,10.23,10.25,10.22,10.23,72200.0
2011-02-16 12:00:00,10.23,10.26,10.21,10.24,296300.0,10.23,10.26,10.21,10.24,296300.0
2011-02-16 12:30:00,10.24,10.26,10.23,10.25,78200.0,10.24,10.26,10.23,10.25,78200.0
2011-02-16 13:00:00,10.25,10.26,10.21,10.24,177700.0,10.25,10.26,10.21,10.24,177700.0
2011-02-16 13:30:00,10.23,10.28,10.23,10.25,189500.0,10.23,10.28,10.23,10.25,189500.0
2011-02-16 14:00:00,10.25,10.26,10.23,10.24,99500.0,10.25,10.26,10.23,10.24,99500.0
2011-02-16 14:30:00,10.23,10.24,10.23,10.24,167800.0,10.23,10.24,10.23,10.24,167800.0
2011-02-16 15:00:00,10.24,10.28,10.23,10.27,286900.0,10.24,10.28,10.23,10.27,286900.0
2011-02-16 15:30:00,10.27,10.28,10.24,10.27,628100.0,10.27,10.28,10.24,10.27,628100.0
2011-02-17 09:30:00,10.24,10.24,10.09,10.1,193300.0,10.24,10.24,10.09,10.1,193300.0
2011-02-17 10:00:00,10.11,10.15,10.09,10.14,141800.0,10.11,10.15,10.09,10.14,141800.0
2011-02-17 10:30:00,10.14,10.19,10.14,10.18,172300.0,10.14,10.19,10.14,10.18,172300.0
2011-02-17 11:00:00,10.18,10.24,10.13,10.23,190600.0,10.18,10.24,10.13,10.23,190600.0
2011-02-17 11:30:00,10.23,10.25,10.15,10.2,182300.0,10.23,10.25,10.15,10.2,182300.0
2011-02-17 12:00:00,10.21,10.21,10.1,10.13,209600.0,10.21,10.21,10.1,10.13,209600.0
2011-02-17 12:30:00,10.13,10.15,10.12,10.14,39500.0,10.13,10.15,10.12,10.14,39500.0
2011-02-17 13:00:00,10.15,10.2,10.14,10.17,113900.0,10.15,10.2,10.14,10.17,113900.0
2011-02-17 13:30:00,10.16,10.17,10.14,10.16,109700.0,10.16,10.17,10.14,10.16,109700.0
2011-02-17 14:00:00,10.15,10.18,10.14,10.14,112700.0,10.15,10.18,10.14,10.14,112700.0
2011-02-17 14:30:00,10.14,10.16,10.13,10.14,79100.0,10.14,10.16,10.13,10.14,79100.0
2011-02-17 15:00:00,10.14,10.16,10.13,10.14,181600.0,10.14,10.16,10.13,10.14,181600.0
2011-02-17 15:30:00,10.14,10.17,10.11,10.11,336500.0,10.14,10.17,10.11,10.11,336500.0
2011-02-18 09:30:00,10.13,10.2,10.09,10.19,124300.0,10.13,10.2,10.09,10.19,124300.0
2011-02-18 10:00:00,10.19,10.2,10.13,10.13,235800.0,10.19,10.2,10.13,10.13,235800.0
2011-02-18 10:30:00,10.13,10.18,10.12,10.16,135600.0,10.13,10.18,10.12,10.16,135600.0
2011-02-18 11:00:00,10.16,10.24,10.14,10.21,156200.0,10.16,10.24,10.14,10.21,156200.0
2011-02-18 11:30:00,10.21,10.23,10.16,10.16,131700.0,10.21,10.23,10.16,10.16,131700.0
2011-02-18 12:00:00,10.17,10.18,10.15,10.16,91800.0,10.17,10.18,10.15,10.16,91800.0
2011-02-18 12:30:00,10.17,10.19,10.16,10.17,74300.0,10.17,10.19,10.16,10.17,74300.0
2011-02-18 13:00:00,10.17,10.17,10.14,10.14,107300.0,10.17,10.17,10.14,10.14,107300.0
2011-02-18 13:30:00,10.14,10.15,10.09,10.12,227200.0,10.14,10.15,10.09,10.12,227200.0
2011-02-18 14:00:00,10.12,10.15,10.12,10.13,155400.0,10.12,10.15,10.12,10.13,155400.0
2011-02-18 14:30:00,10.13,10.17,10.12,10.14,208600.0,10.13,10.17,10.12,10.14,208600.0
2011-02-18 15:00:00,10.14,10.15,10.11,10.14,207700.0,10.14,10.15,10.11,10.14,207700.0
2011-02-18 15:30:00,10.14,10.14,10.1,10.1,448000.0,10.14,10.14,10.1,10.1,448000.0
2011-02-22 09:30:00,10.03,10.05,9.87,10.0,522200.0,10.03,10.05,9.87,10.0,522200.0
2011-02-22 10:00:00,10.0,10.19,10.0,10.12,625200.0,10.0,10.19,10.0,10.12,625200.0
2011-02-22 10:30:00,10.11,10.12,10.06,10.09,192100.0,10.11,10.12,10.06,10.09,192100.0
2011-02-22 11:00:00,10.1,10.12,10.03,10.05,270600.0,10.1,10.12,10.03,10.05,270600.0
2011-02-22 11:30:00,10.05,10.06,9.94,9.99,252900.0,10.05,10.06,9.94,9.99,252900.0
2011-02-22 12:00:00,9.98,10.0,9.96,9.98,99900.0,9.98,10.0,9.96,9.98,99900.0
2011-02-22 12:30:00,9.99,9.99,9.84,9.85,258700.0,9.99,9.99,9.84,9.85,258700.0
2011-02-22 13:00:00,9.85,9.87,9.82,9.83,215900.0,9.85,9.87,9.82,9.83,215900.0
2011-02-22 13:30:00,9.82,9.87,9.78,9.8,221000.0,9.82,9.87,9.78,9.8,221000.0
2011-02-22 14:00:00,9.81,9.82,9.77,9.8,137200.0,9.81,9.82,9.77,9.8,137200.0
2011-02-22 14:30:00,9.82,9.87,9.8,9.83,182100.0,9.82,9.87,9.8,9.83,182100.0
2011-02-22 15:00:00,9.82,9.85,9.75,9.76,358000.0,9.82,9.85,9.75,9.76,358000.0
2011-02-22 15:30:00,9.75,9.78,9.73,9.74,542400.0,9.75,9.78,9.73,9.74,542400.0
2011-02-23 09:30:00,9.77,9.82,9.71,9.75,311600.0,9.77,9.82,9.71,9.75,311600.0
2011-02-23 10:00:00,9.76,9.77,9.7,9.71,307200.0,9.76,9.77,9.7,9.71,307200.0
2011-02-23 10:30:00,9.71,9.73,9.64,9.7,326600.0,9.71,9.73,9.64,9.7,326600.0
2011-02-23 11:00:00,9.69,9.7,9.66,9.67,375500.0,9.69,9.7,9.66,9.67,375500.0
2011-02-23 11:30:00,9.68,9.7,9.62,9.62,427300.0,9.68,9.7,9.62,9.62,427300.0
2011-02-23 12:00:00,9.62,9.63,9.49,9.5,558500.0,9.62,9.63,9.49,9.5,558500.0
2011-02-23 12:30:00,9.51,9.53,9.47,9.5,439000.0,9.51,9.53,9.47,9.5,439000.0
2011-02-23 13:00:00,9.51,9.55,9.5,9.54,238200.0,9.51,9.55,9.5,9.54,238200.0
2011-02-23 13:30:00,9.54,9.61,9.53,9.59,209100.0,9.54,9.61,9.53,9.59,209100.0
2011-02-23 14:00:00,9.59,9.66,9.58,9.65,203900.0,9.59,9.66,9.58,9.65,203900.0
2011-02-23 14:30:00,9.66,9.73,9.65,9.73,383000.0,9.66,9.73,9.65,9.73,383000.0
2011-02-23 15:00:00,9.72,9.79,9.72,9.78,533200.0,9.72,9.79,9.72,9.78,533200.0
2011-02-23 15:30:00,9.77,9.78,9.67,9.69,672100.0,9.77,9.78,9.67,9.69,672100.0
2011-02-24 09:30:00,9.66,9.84,9.62,9.68,243300.0,9.66,9.84,9.62,9.68,243300.0
2011-02-24 10:00:00,9.68,9.72,9.6,9.68,161900.0,9.68,9.72,9.6,9.68,161900.0
2011-02-24 10:30:00,9.68,9.7,9.63,9.64,148400.0,9.68,9.7,9.63,9.64,148400.0
2011-02-24 11:00:00,9.65,9.65,9.58,9.62,124300.0,9.65,9.65,9.58,9.62,124300.0
2011-02-24 11:30:00,9.61,9.63,9.52,9.59,172100.0,9.61,9.63,9.52,9.59,172100.0
2011-02-24 12:00:00,9.58,9.6,9.49,9.49,158600.0,9.58,9.6,9.49,9.49,158600.0
2011-02-24 12:30:00,9.49,9.53,9.49,9.5,431400.0,9.49,9.53,9.49,9.5,431400.0
2011-02-24 13:00:00,9.51,9.54,9.5,9.52,325000.0,9.51,9.54,9.5,9.52,325000.0
2011-02-24 13:30:00,9.51,9.55,9.51,9.53,173400.0,9.51,9.55,9.51,9.53,173400.0
2011-02-24 14:00:00,9.53,9.63,9.52,9.58,263800.0,9.53,9.63,9.52,9.58,263800.0
2011-02-24 14:30:00,9.58,9.62,9.55,9.55,268500.0,9.58,9.62,9.55,9.55,268500.0
2011-02-24 15:00:00,9.56,9.64,9.55,9.61,223800.0,9.56,9.64,9.55,9.61,223800.0
2011-02-24 15:30:00,9.61,9.64,9.59,9.6,287500.0,9.61,9.64,9.59,9.6,287500.0
2011-02-25 09:30:00,9.68,9.89,9.68,9.8,478100.0,9.68,9.89,9.68,9.8,478100.0
2011-02-25 10:00:00,9.79,9.8,9.69,9.72,270900.0,9.79,9.8,9.69,9.72,270900.0
2011-02-25 10:30:00,9.72,9.76,9.71,9.75,221900.0,9.72,9.76,9.71,9.75,221900.0
2011-02-25 11:00:00,9.75,9.79,9.7,9.72,153600.0,9.75,9.79,9.7,9.72,153600.0
2011-02-25 11:30:00,9.72,9.77,9.71,9.75,150800.0,9.72,9.77,9.71,9.75,150800.0
2011-02-25 12:00:00,9.74,9.79,9.74,9.77,202900.0,9.74,9.79,9.74,9.77,202900.0
2011-02-25 12:30:00,9.77,9.79,9.75,9.79,128100.0,9.77,9.79,9.75,9.79,128100.0
2011-02-25 13:00:00,9.78,9.84,9.77,9.78,176300.0,9.78,9.84,9.77,9.78,176300.0
2011-02-25 13:30:00,9.78,9.83,9.77,9.83,152700.0,9.78,9.83,9.77,9.83,152700.0
2011-02-25 14:00:00,9.82,9.83,9.75,9.76,234200.0,9.82,9.83,9.75,9.76,234200.0
2011-02-25 14:30:00,9.77,9.84,9.76,9.81,291000.0,9.77,9.84,9.76,9.81,291000.0
2011-02-25 15:00:00,9.82,9.92,9.81,9.86,403100.0,9.82,9.92,9.81,9.86,403100.0
2011-02-25 15:30:00,9.86,9.91,9.83,9.88,657400.0,9.86,9.91,9.83,9.88,657400.0
2011-02-28 09:30:00,9.95,10.08,9.88,9.98,287300.0,9.95,10.08,9.88,9.98,287300.0
2011-02-28 10:00:00,9.99,10.0,9.93,9.96,161800.0,9.99,10.0,9.93,9.96,161800.0
2011-02-28 10:30:00,9.96,9.98,9.94,9.96,170900.0,9.96,9.98,9.94,9.96,170900.0
2011-02-28 11:00:00,9.96,9.99,9.94,9.94,124100.0,9.96,9.99,9.94,9.94,124100.0
2011-02-28 11:30:00,9.95,9.96,9.92,9.93,150800.0,9.95,9.96,9.92,9.93,150800.0
2011-02-28 12:00:00,9.92,9.93,9.88,9.91,123400.0,9.92,9.93,9.88,9.91,123400.0
2011-02-28 12:30:00,9.91,9.91,9.82,9.86,117400.0,9.91,9.91,9.82,9.86,117400.0
2011-02-28 13:00:00,9.86,9.89,9.84,9.85,153100.0,9.86,9.89,9.84,9.85,153100.0
2011-02-28 13:30:00,9.86,9.91,9.85,9.88,123900.0,9.86,9.91,9.85,9.88,123900.0
2011-02-28 14:00:00,9.88,9.89,9.86,9.89,67300.0,9.88,9.89,9.86,9.89,67300.0
2011-02-28 14:30:00,9.88,9.94,9.88,9.94,182200.0,9.88,9.94,9.88,9.94,182200.0
2011-02-28 15:00:00,9.93,9.95,9.91,9.95,171000.0,9.93,9.95,9.91,9.95,171000.0
2011-02-28 15:30:00,9.95,9.96,9.92,9.94,473300.0,9.95,9.96,9.92,9.94,473300.0
2011-03-01 09:30:00,10.0,10.08,9.96,10.0,294200.0,10.0,10.08,9.96,10.0,294200.0
2011-03-01 10:00:00,10.0,10.01,9.93,9.94,296400.0,10.0,10.01,9.93,9.94,296400.0
2011-03-01 10:30:00,9.93,10.01,9.91,10.01,131600.0,9.93,10.01,9.91,10.01,131600.0
2011-03-01 11:00:00,10.0,10.04,9.95,9.95,264200.0,10.0,10.04,9.95,9.95,264200.0
2011-03-01 11:30:00,9.94,10.01,9.89,9.89,199800.0,9.94,10.01,9.89,9.89,199800.0
2011-03-01 12:00:00,9.89,9.92,9.85,9.9,213900.0,9.89,9.92,9.85,9.9,213900.0
2011-03-01 12:30:00,9.91,9.95,9.9,9.92,120400.0,9.91,9.95,9.9,9.92,120400.0
2011-03-01 13:00:00,9.93,9.94,9.86,9.88,345800.0,9.93,9.94,9.86,9.88,345800.0
2011-03-01 13:30:00,9.87,9.9,9.85,9.86,140200.0,9.87,9.9,9.85,9.86,140200.0
2011-03-01 14:00:00,9.85,9.86,9.78,9.78,158100.0,9.85,9.86,9.78,9.78,158100.0
2011-03-01 14:30:00,9.78,9.8,9.73,9.73,244600.0,9.78,9.8,9.73,9.73,244600.0
2011-03-01 15:00:00,9.74,9.77,9.7,9.77,169400.0,9.74,9.77,9.7,9.77,169400.0
2011-03-01 15:30:00,9.76,9.81,9.76,9.79,358600.0,9.76,9.81,9.76,9.79,358600.0
2011-03-02 09:30:00,9.77,9.85,9.75,9.83,110700.0,9.77,9.85,9.75,9.83,110700.0
2011-03-02 10:00:00,9.83,9.87,9.82,9.85,110800.0,9.83,9.87,9.82,9.85,110800.0
2011-03-02 10:30:00,9.85,9.94,9.84,9.92,97900.0,9.85,9.94,9.84,9.92,97900.0
2011-03-02 11:00:00,9.93,9.95,9.82,9.83,204800.0,9.93,9.95,9.82,9.83,204800.0
2011-03-02 11:30:00,9.83,9.85,9.76,9.77,162900.0,9.83,9.85,9.76,9.77,162900.0
2011-03-02 12:00:00,9.77,9.88,9.75,9.85,203100.0,9.77,9.88,9.75,9.85,203100.0
2011-03-02 12:30:00,9.86,9.9,9.84,9.9,197100.0,9.86,9.9,9.84,9.9,197100.0
2011-03-02 13:00:00,9.9,9.98,9.89,9.94,253100.0,9.9,9.98,9.89,9.94,253100.0
2011-03-02 13:30:00,9.94,9.94,9.85,9.88,124000.0,9.94,9.94,9.85,9.88,124000.0
2011-03-02 14:00:00,9.88,9.95,9.82,9.86,194900.0,9.88,9.95,9.82,9.86,194900.0
2011-03-02 14:30:00,9.86,9.94,9.85,9.91,93100.0,9.86,9.94,9.85,9.91,93100.0
2011-03-02 15:00:00,9.91,9.98,9.91,9.95,189700.0,9.91,9.98,9.91,9.95,189700.0
2011-03-02 15:30:00,9.95,9.99,9.89,9.91,380000.0,9.95,9.99,9.89,9.91,380000.0
2011-03-03 09:30:00,10.0,10.09,9.89,10.04,165400.0,10.0,10.09,9.89,10.04,165400.0
2011-03-03 10:00:00,10.03,10.04,9.97,10.01,200900.0,10.03,10.04,9.97,10.01,200900.0
2011-03-03 10:30:00,10.01,10.03,9.95,9.98,172400.0,10.01,10.03,9.95,9.98,172400.0
2011-03-03 11:00:00,10.0,10.01,9.93,10.0,162800.0,10.0,10.01,9.93,10.0,162800.0
2011-03-03 11:30:00,10.0,10.0,9.94,9.99,165900.0,10.0,10.0,9.94,9.99,165900.0
2011-03-03 12:00:00,9.99,10.0,9.95,9.95,59000.0,9.99,10.0,9.95,9.95,59000.0
2011-03-03 12:30:00,9.95,10.02,9.95,10.0,127000.0,9.95,10.02,9.95,10.0,127000.0
2011-03-03 13:00:00,10.01,10.05,10.0,10.04,270700.0,10.01,10.05,10.0,10.04,270700.0
2011-03-03 13:30:00,10.03,10.05,10.01,10.04,126400.0,10.03,10.05,10.01,10.04,126400.0
2011-03-03 14:00:00,10.03,10.04,10.01,10.02,77400.0,10.03,10.04,10.01,10.02,77400.0
2011-03-03 14:30:00,10.02,10.07,10.0,10.07,311400.0,10.02,10.07,10.0,10.07,311400.0
2011-03-03 15:00:00,10.07,10.07,10.0,10.0,122100.0,10.07,10.07,10.0,10.0,122100.0
2011-03-03 15:30:00,10.0,10.02,9.96,9.98,433200.0,10.0,10.02,9.96,9.98,433200.0
2011-03-04 09:30:00,10.0,10.01,9.91,9.99,88700.0,10.0,10.01,9.91,9.99,88700.0
2011-03-04 10:00:00,9.99,10.02,9.88,9.91,89200.0,9.99,10.02,9.88,9.91,89200.0
2011-03-04 10:30:00,9.92,9.98,9.91,9.97,60300.0,9.92,9.98,9.91,9.97,60300.0
2011-03-04 11:00:00,9.97,9.99,9.94,9.96,86400.0,9.97,9.99,9.94,9.96,86400.0
2011-03-04 11:30:00,9.97,9.99,9.93,9.95,176000.0,9.97,9.99,9.93,9.95,176000.0
2011-03-04 12:00:00,9.95,9.97,9.84,9.87,118500.0,9.95,9.97,9.84,9.87,118500.0
2011-03-04 12:30:00,9.87,9.91,9.86,9.91,100000.0,9.87,9.91,9.86,9.91,100000.0
2011-03-04 13:00:00,9.92,9.94,9.9,9.91,63500.0,9.92,9.94,9.9,9.91,63500.0
2011-03-04 13:30:00,9.92,9.95,9.86,9.9,83900.0,9.92,9.95,9.86,9.9,83900.0
2011-03-04 14:00:00,9.9,9.9,9.84,9.85,68100.0,9.9,9.9,9.84,9.85,68100.0
2011-03-04 14:30:00,9.85,9.85,9.82,9.84,66200.0,9.85,9.85,9.82,9.84,66200.0
2011-03-04 15:00:00,9.85,9.87,9.81,9.82,128300.0,9.85,9.87,9.81,9.82,128300.0
2011-03-04 15:30:00,9.82,9.89,9.79,9.85,291100.0,9.82,9.89,9.79,9.85,291100.0
2011-03-07 09:30:00,9.93,10.0,9.83,9.86,88200.0,9.93,10.0,9.83,9.86,88200.0
2011-03-07 10:00:00,9.87,9.87,9.78,9.8,116300.0,9.87,9.87,9.78,9.8,116300.0
2011-03-07 10:30:00,9.8,9.8,9.63,9.72,216300.0,9.8,9.8,9.63,9.72,216300.0
2011-03-07 11:00:00,9.72,9.73,9.62,9.65,198700.0,9.72,9.73,9.62,9.65,198700.0
2011-03-07 11:30:00,9.65,9.65,9.56,9.56,237600.0,9.65,9.65,9.56,9.56,237600.0
2011-03-07 12:00:00,9.57,9.59,9.48,9.5,327500.0,9.57,9.59,9.48,9.5,327500.0
2011-03-07 12:30:00,9.49,9.52,9.43,9.46,427300.0,9.49,9.52,9.43,9.46,427300.0
2011-03-07 13:00:00,9.47,9.48,9.35,9.44,589600.0,9.47,9.48,9.35,9.44,589600.0
2011-03-07 13:30:00,9.44,9.44,9.35,9.39,442900.0,9.44,9.44,9.35,9.39,442900.0
2011-03-07 14:00:00,9.4,9.43,9.36,9.43,246900.0,9.4,9.43,9.36,9.43,246900.0
2011-03-07 14:30:00,9.42,9.43,9.38,9.43,200900.0,9.42,9.43,9.38,9.43,200900.0
2011-03-07 15:00:00,9.42,9.46,9.41,9.44,217400.0,9.42,9.46,9.41,9.44,217400.0
2011-03-07 15:30:00,9.44,9.52,9.41,9.42,812700.0,9.44,9.52,9.41,9.42,812700.0
2011-03-08 09:30:00,9.46,9.53,9.43,9.49,352900.0,9.46,9.53,9.43,9.49,352900.0
2011-03-08 10:00:00,9.5,9.54,9.45,9.53,293600.0,9.5,9.54,9.45,9.53,293600.0
2011-03-08 10:30:00,9.54,9.61,9.53,9.57,104000.0,9.54,9.61,9.53,9.57,104000.0
2011-03-08 11:00:00,9.58,9.66,9.58,9.65,86700.0,9.58,9.66,9.58,9.65,86700.0
2011-03-08 11:30:00,9.65,9.66,9.6,9.62,120800.0,9.65,9.66,9.6,9.62,120800.0
2011-03-08 12:00:00,9.62,9.68,9.61,9.68,127100.0,9.62,9.68,9.61,9.68,127100.0
2011-03-08 12:30:00,9.68,9.68,9.64,9.64,44300.0,9.68,9.68,9.64,9.64,44300.0
2011-03-08 13:00:00,9.63,9.66,9.63,9.66,56800.0,9.63,9.66,9.63,9.66,56800.0
2011-03-08 13:30:00,9.66,9.72,9.66,9.71,120200.0,9.66,9.72,9.66,9.71,120200.0
2011-03-08 14:00:00,9.71,9.72,9.65,9.68,173900.0,9.71,9.72,9.65,9.68,173900.0
2011-03-08 14:30:00,9.69,9.73,9.66,9.69,217000.0,9.69,9.73,9.66,9.69,217000.0
2011-03-08 15:00:00,9.69,9.84,9.68,9.79,581900.0,9.69,9.84,9.68,9.79,581900.0
2011-03-08 15:30:00,9.78,9.81,9.75,9.79,561800.0,9.78,9.81,9.75,9.79,561800.0
2011-03-09 09:30:00,9.78,9.83,9.71,9.75,294600.0,9.78,9.83,9.71,9.75,294600.0
2011-03-09 10:00:00,9.75,9.86,9.72,9.86,157900.0,9.75,9.86,9.72,9.86,157900.0
2011-03-09 10:30:00,9.85,9.92,9.8,9.81,348300.0,9.85,9.92,9.8,9.81,348300.0
2011-03-09 11:00:00,9.8,9.85,9.77,9.8,221700.0,9.8,9.85,9.77,9.8,221700.0
2011-03-09 11:30:00,9.79,9.85,9.75,9.83,185900.0,9.79,9.85,9.75,9.83,185900.0
2011-03-09 12:00:00,9.83,9.88,9.82,9.88,228500.0,9.83,9.88,9.82,9.88,228500.0
2011-03-09 12:30:00,9.88,9.93,9.87,9.89,139500.0,9.88,9.93,9.87,9.89,139500.0
2011-03-09 13:00:00,9.89,9.91,9.87,9.9,131700.0,9.89,9.91,9.87,9.9,131700.0
2011-03-09 13:30:00,9.9,9.91,9.85,9.88,177600.0,9.9,9.91,9.85,9.88,177600.0
2011-03-09 14:00:00,9.88,9.91,9.85,9.89,129500.0,9.88,9.91,9.85,9.89,129500.0
2011-03-09 14:30:00,9.88,9.9,9.85,9.88,287800.0,9.88,9.9,9.85,9.88,287800.0
2011-03-09 15:00:00,9.89,9.9,9.87,9.88,101800.0,9.89,9.9,9.87,9.88,101800.0
2011-03-09 15:30:00,9.88,9.89,9.85,9.87,409400.0,9.88,9.89,9.85,9.87,409400.0
2011-03-10 09:30:00,9.81,9.83,9.58,9.67,271600.0,9.81,9.83,9.58,9.67,271600.0
2011-03-10 10:00:00,9.67,9.72,9.62,9.68,297800.0,9.67,9.72,9.62,9.68,297800.0
2011-03-10 10:30:00,9.67,9.72,9.64,9.69,479100.0,9.67,9.72,9.64,9.69,479100.0
2011-03-10 11:00:00,9.69,9.73,9.66,9.68,162700.0,9.69,9.73,9.66,9.68,162700.0
2011-03-10 11:30:00,9.68,9.74,9.67,9.74,239500.0,9.68,9.74,9.67,9.74,239500.0
2011-03-10 12:00:00,9.74,9.78,9.7,9.73,293300.0,9.74,9.78,9.7,9.73,293300.0
2011-03-10 12:30:00,9.75,9.84,9.7,9.84,291700.0,9.75,9.84,9.7,9.84,291700.0
2011-03-10 13:00:00,9.84,9.86,9.76,9.77,337500.0,9.84,9.86,9.76,9.77,337500.0
2011-03-10 13:30:00,9.77,9.77,9.69,9.72,279200.0,9.77,9.77,9.69,9.72,279200.0
2011-03-10 14:00:00,9.72,9.74,9.67,9.67,256600.0,9.72,9.74,9.67,9.67,256600.0
2011-03-10 14:30:00,9.67,9.7,9.66,9.67,163000.0,9.67,9.7,9.66,9.67,163000.0
2011-03-10 15:00:00,9.67,9.67,9.57,9.58,246800.0,9.67,9.67,9.57,9.58,246800.0
2011-03-10 15:30:00,9.59,9.65,9.56,9.58,422400.0,9.59,9.65,9.56,9.58,422400.0
2011-03-11 09:30:00,9.39,9.57,9.37,9.51,262500.0,9.39,9.57,9.37,9.51,262500.0
2011-03-11 10:00:00,9.5,9.51,9.45,9.48,167900.0,9.5,9.51,9.45,9.48,167900.0
2011-03-11 10:30:00,9.47,9.49,9.38,9.4,222100.0,9.47,9.49,9.38,9.4,222100.0
2011-03-11 11:00:00,9.41,9.52,9.4,9.51,155600.0,9.41,9.52,9.4,9.51,155600.0
2011-03-11 11:30:00,9.51,9.58,9.49,9.56,85300.0,9.51,9.58,9.49,9.56,85300.0
2011-03-11 12:00:00,9.56,9.59,9.5,9.54,171900.0,9.56,9.59,9.5,9.54,171900.0
2011-03-11 12:30:00,9.54,9.55,9.51,9.51,96700.0,9.54,9.55,9.51,9.51,96700.0
2011-03-11 13:00:00,9.51,9.52,9.47,9.52,88400.0,9.51,9.52,9.47,9.52,88400.0
2011-03-11 13:30:00,9.51,9.53,9.5,9.5,44200.0,9.51,9.53,9.5,9.5,44200.0
2011-03-11 14:00:00,9.5,9.52,9.49,9.5,82500.0,9.5,9.52,9.49,9.5,82500.0
2011-03-11 14:30:00,9.51,9.51,9.47,9.47,76900.0,9.51,9.51,9.47,9.47,76900.0
2011-03-11 15:00:00,9.48,9.52,9.47,9.5,188900.0,9.48,9.52,9.47,9.5,188900.0
2011-03-11 15:30:00,9.5,9.52,9.45,9.46,392700.0,9.5,9.52,9.45,9.46,392700.0
2011-03-14 09:30:00,9.4,9.59,9.37,9.58,198100.0,9.4,9.59,9.37,9.58,198100.0
2011-03-14 10:00:00,9.57,9.62,9.56,9.6,240600.0,9.57,9.62,9.56,9.6,240600.0
2011-03-14 10:30:00,9.59,9.6,9.55,9.55,253100.0,9.59,9.6,9.55,9.55,253100.0
2011-03-14 11:00:00,9.55,9.55,9.43,9.47,207500.0,9.55,9.55,9.43,9.47,207500.0
2011-03-14 11:30:00,9.47,9.55,9.46,9.54,224100.0,9.47,9.55,9.46,9.54,224100.0
2011-03-14 12:00:00,9.54,9.56,9.52,9.54,194500.0,9.54,9.56,9.52,9.54,194500.0
2011-03-14 12:30:00,9.54,9.56,9.49,9.56,168000.0,9.54,9.56,9.49,9.56,168000.0
2011-03-14 13:00:00,9.55,9.6,9.55,9.56,200900.0,9.55,9.6,9.55,9.56,200900.0
2011-03-14 13:30:00,9.56,9.57,9.5,9.55,165200.0,9.56,9.57,9.5,9.55,165200.0
2011-03-14 14:00:00,9.55,9.6,9.54,9.58,184200.0,9.55,9.6,9.54,9.58,184200.0
2011-03-14 14:30:00,9.57,9.58,9.51,9.53,211400.0,9.57,9.58,9.51,9.53,211400.0
2011-03-14 15:00:00,9.53,9.59,9.52,9.58,196100.0,9.53,9.59,9.52,9.58,196100.0
2011-03-14 15:30:00,9.59,9.64,9.56,9.62,347700.0,9.59,9.64,9.56,9.62,347700.0
2011-03-15 09:30:00,9.19,9.41,9.14,9.37,714000.0,9.19,9.41,9.14,9.37,714000.0
2011-03-15 10:00:00,9.38,9.46,9.37,9.44,327100.0,9.38,9.46,9.37,9.44,327100.0
2011-03-15 10:30:00,9.44,9.47,9.39,9.42,304100.0,9.44,9.47,9.39,9.42,304100.0
2011-03-15 11:00:00,9.41,9.45,9.4,9.44,132100.0,9.41,9.45,9.4,9.44,132100.0
2011-03-15 11:30:00,9.44,9.5,9.44,9.46,123500.0,9.44,9.5,9.44,9.46,123500.0
2011-03-15 12:00:00,9.46,9.48,9.43,9.46,111000.0,9.46,9.48,9.43,9.46,111000.0
2011-03-15 12:30:00,9.46,9.46,9.38,9.41,89100.0,9.46,9.46,9.38,9.41,89100.0
2011-03-15 13:00:00,9.4,9.45,9.4,9.43,113800.0,9.4,9.45,9.4,9.43,113800.0
2011-03-15 13:30:00,9.44,9.45,9.41,9.44,164900.0,9.44,9.45,9.41,9.44,164900.0
2011-03-15 14:00:00,9.44,9.45,9.37,9.44,394500.0,9.44,9.45,9.37,9.44,394500.0
2011-03-15 14:30:00,9.44,9.49,9.42,9.44,209500.0,9.44,9.49,9.42,9.44,209500.0
2011-03-15 15:00:00,9.43,9.49,9.43,9.48,143100.0,9.43,9.49,9.43,9.48,143100.0
2011-03-15 15:30:00,9.48,9.51,9.43,9.43,373700.0,9.48,9.51,9.43,9.43,373700.0
2011-03-16 09:30:00,9.4,9.55,9.37,9.53,225000.0,9.4,9.55,9.37,9.53,225000.0
2011-03-16 10:00:00,9.52,9.58,9.49,9.54,154800.0,9.52,9.58,9.49,9.54,154800.0
2011-03-16 10:30:00,9.54,9.55,9.45,9.47,165900.0,9.54,9.55,9.45,9.47,165900.0
2011-03-16 11:00:00,9.47,9.48,9.34,9.45,331400.0,9.47,9.48,9.34,9.45,331400.0
2011-03-16 11:30:00,9.46,9.47,9.41,9.42,144500.0,9.46,9.47,9.41,9.42,144500.0
2011-03-16 12:00:00,9.42,9.46,9.37,9.46,183500.0,9.42,9.46,9.37,9.46,183500.0
2011-03-16 12:30:00,9.45,9.5,9.41,9.49,195000.0,9.45,9.5,9.41,9.49,195000.0
2011-03-16 13:00:00,9.49,9.51,9.44,9.46,154400.0,9.49,9.51,9.44,9.46,154400.0
2011-03-16 13:30:00,9.46,9.47,9.41,9.43,163900.0,9.46,9.47,9.41,9.43,163900.0
2011-03-16 14:00:00,9.43,9.43,9.32,9.39,287100.0,9.43,9.43,9.32,9.39,287100.0
2011-03-16 14:30:00,9.4,9.5,9.37,9.47,332200.0,9.4,9.5,9.37,9.47,332200.0
2011-03-16 15:00:00,9.47,9.5,9.41,9.45,279500.0,9.47,9.5,9.41,9.45,279500.0
2011-03-16 15:30:00,9.44,9.47,9.33,9.33,532100.0,9.44,9.47,9.33,9.33,532100.0
2011-03-17 09:30:00,9.48,9.52,9.41,9.49,288800.0,9.48,9.52,9.41,9.49,288800.0
2011-03-17 10:00:00,9.5,9.56,9.49,9.55,163300.0,9.5,9.56,9.49,9.55,163300.0
2011-03-17 10:30:00,9.54,9.55,9.49,9.51,107800.0,9.54,9.55,9.49,9.51,107800.0
2011-03-17 11:00:00,9.52,9.53,9.45,9.47,222500.0,9.52,9.53,9.45,9.47,222500.0
2011-03-17 11:30:00,9.47,9.5,9.45,9.47,39600.0,9.47,9.5,9.45,9.47,39600.0
2011-03-17 12:00:00,9.46,9.48,9.45,9.47,29200.0,9.46,9.48,9.45,9.47,29200.0
2011-03-17 12:30:00,9.47,9.49,9.46,9.48,48200.0,9.47,9.49,9.46,9.48,48200.0
2011-03-17 13:00:00,9.48,9.5,9.45,9.45,106900.0,9.48,9.5,9.45,9.45,106900.0
2011-03-17 13:30:00,9.45,9.47,9.39,9.41,95700.0,9.45,9.47,9.39,9.41,95700.0
2011-03-17 14:00:00,9.41,9.42,9.38,9.4,110700.0,9.41,9.42,9.38,9.4,110700.0
2011-03-17 14:30:00,9.39,9.44,9.39,9.41,80100.0,9.39,9.44,9.39,9.41,80100.0
2011-03-17 15:00:00,9.41,9.44,9.4,9.41,116700.0,9.41,9.44,9.4,9.41,116700.0
2011-03-17 15:30:00,9.41,9.45,9.39,9.44,370800.0,9.41,9.45,9.39,9.44,370800.0
2011-03-18 09:30:00,9.55,9.6,9.5,9.51,250500.0,9.55,9.6,9.5,9.51,250500.0
2011-03-18 10:00:00,9.5,9.52,9.44,9.49,126200.0,9.5,9.52,9.44,9.49,126200.0
2011-03-18 10:30:00,9.49,9.5,9.48,9.5,46400.0,9.49,9.5,9.48,9.5,46400.0
2011-03-18 11:00:00,9.49,9.5,9.42,9.43,117300.0,9.49,9.5,9.42,9.43,117300.0
2011-03-18 11:30:00,9.43,9.49,9.42,9.46,427000.0,9.43,9.49,9.42,9.46,427000.0
2011-03-18 12:00:00,9.45,9.61,9.45,9.6,255600.0,9.45,9.61,9.45,9.6,255600.0
2011-03-18 12:30:00,9.59,9.61,9.56,9.61,110300.0,9.59,9.61,9.56,9.61,110300.0
2011-03-18 13:00:00,9.61,9.66,9.58,9.62,175900.0,9.61,9.66,9.58,9.62,175900.0
2011-03-18 13:30:00,9.62,9.64,9.59,9.62,222800.0,9.62,9.64,9.59,9.62,222800.0
2011-03-18 14:00:00,9.63,9.63,9.56,9.59,116700.0,9.63,9.63,9.56,9.59,116700.0
2011-03-18 14:30:00,9.59,9.63,9.56,9.58,121100.0,9.59,9.63,9.56,9.58,121100.0
2011-03-18 15:00:00,9.58,9.59,9.52,9.53,119800.0,9.58,9.59,9.52,9.53,119800.0
2011-03-18 15:30:00,9.53,9.57,9.49,9.56,488700.0,9.53,9.57,9.49,9.56,488700.0
2011-03-21 09:30:00,9.65,9.8,9.6,9.76,309100.0,9.65,9.8,9.6,9.76,309100.0
2011-03-21 10:00:00,9.75,9.78,9.75,9.75,224900.0,9.75,9.78,9.75,9.75,224900.0
2011-03-21 10:30:00,9.76,9.78,9.73,9.74,184400.0,9.76,9.78,9.73,9.74,184400.0
2011-03-21 11:00:00,9.74,9.8,9.74,9.74,127100.0,9.74,9.8,9.74,9.74,127100.0
2011-03-21 11:30:00,9.74,9.75,9.71,9.71,58900.0,9.74,9.75,9.71,9.71,58900.0
2011-03-21 12:00:00,9.71,9.76,9.71,9.74,113900.0,9.71,9.76,9.71,9.74,113900.0
2011-03-21 12:30:00,9.74,9.75,9.7,9.72,60200.0,9.74,9.75,9.7,9.72,60200.0
2011-03-21 13:00:00,9.72,9.73,9.68,9.68,65300.0,9.72,9.73,9.68,9.68,65300.0
2011-03-21 13:30:00,9.69,9.73,9.68,9.72,51300.0,9.69,9.73,9.68,9.72,51300.0
2011-03-21 14:00:00,9.73,9.76,9.72,9.74,152200.0,9.73,9.76,9.72,9.74,152200.0
2011-03-21 14:30:00,9.74,9.77,9.7,9.7,213100.0,9.74,9.77,9.7,9.7,213100.0
2011-03-21 15:00:00,9.71,9.74,9.7,9.72,137200.0,9.71,9.74,9.7,9.72,137200.0
2011-03-21 15:30:00,9.73,9.8,9.73,9.79,300500.0,9.73,9.8,9.73,9.79,300500.0
2011-03-22 09:30:00,9.76,9.78,9.71,9.71,140800.0,9.76,9.78,9.71,9.71,140800.0
2011-03-22 10:00:00,9.72,9.74,9.66,9.68,191000.0,9.72,9.74,9.66,9.68,191000.0
2011-03-22 10:30:00,9.68,9.68,9.59,9.59,178000.0,9.68,9.68,9.59,9.59,178000.0
2011-03-22 11:00:00,9.6,9.68,9.59,9.63,153700.0,9.6,9.68,9.59,9.63,153700.0
2011-03-22 11:30:00,9.62,9.67,9.59,9.66,182000.0,9.62,9.67,9.59,9.66,182000.0
2011-03-22 12:00:00,9.67,9.67,9.62,9.62,56700.0,9.67,9.67,9.62,9.62,56700.0
2011-03-22 12:30:00,9.62,9.64,9.6,9.63,66300.0,9.62,9.64,9.6,9.63,66300.0
2011-03-22 13:00:00,9.62,9.63,9.59,9.59,157700.0,9.62,9.63,9.59,9.59,157700.0
2011-03-22 13:30:00,9.59,9.6,9.54,9.58,210600.0,9.59,9.6,9.54,9.58,210600.0
2011-03-22 14:00:00,9.58,9.59,9.5,9.53,195600.0,9.58,9.59,9.5,9.53,195600.0
2011-03-22 14:30:00,9.52,9.58,9.52,9.58,144500.0,9.52,9.58,9.52,9.58,144500.0
2011-03-22 15:00:00,9.59,9.62,9.57,9.6,124100.0,9.59,9.62,9.57,9.6,124100.0
2011-03-22 15:30:00,9.6,9.62,9.57,9.58,178900.0,9.6,9.62,9.57,9.58,178900.0
2011-03-23 09:30:00,9.59,9.7,9.47,9.58,235200.0,9.59,9.7,9.47,9.58,235200.0
2011-03-23 10:00:00,9.57,9.58,9.47,9.52,259400.0,9.57,9.58,9.47,9.52,259400.0
2011-03-23 10:30:00,9.52,9.53,9.47,9.51,234400.0,9.52,9.53,9.47,9.51,234400.0
2011-03-23 11:00:00,9.51,9.54,9.48,9.5,128600.0,9.51,9.54,9.48,9.5,128600.0
2011-03-23 11:30:00,9.51,9.55,9.51,9.52,115900.0,9.51,9.55,9.51,9.52,115900.0
2011-03-23 12:00:00,9.52,9.62,9.52,9.59,159500.0,9.52,9.62,9.52,9.59,159500.0
2011-03-23 12:30:00,9.59,9.61,9.56,9.6,50500.0,9.59,9.61,9.56,9.6,50500.0
2011-03-23 13:00:00,9.59,9.6,9.58,9.6,97200.0,9.59,9.6,9.58,9.6,97200.0
2011-03-23 13:30:00,9.59,9.63,9.58,9.61,72700.0,9.59,9.63,9.58,9.61,72700.0
2011-03-23 14:00:00,9.6,9.61,9.59,9.6,70700.0,9.6,9.61,9.59,9.6,70700.0
2011-03-23 14:30:00,9.6,9.65,9.58,9.63,127700.0,9.6,9.65,9.58,9.63,127700.0
2011-03-23 15:00:00,9.62,9.66,9.61,9.64,128300.0,9.62,9.66,9.61,9.64,128300.0
2011-03-23 15:30:00,9.64,9.65,9.59,9.6,163400.0,9.64,9.65,9.59,9.6,163400.0
2011-03-24 09:30:00,9.64,9.75,9.6,9.63,163300.0,9.64,9.75,9.6,9.63,163300.0
2011-03-24 10:00:00,9.63,9.72,9.62,9.72,195500.0,9.63,9.72,9.62,9.72,195500.0
2011-03-24 10:30:00,9.72,9.81,9.71,9.79,118700.0,9.72,9.81,9.71,9.79,118700.0
2011-03-24 11:00:00,9.79,9.83,9.73,9.74,144500.0,9.79,9.83,9.73,9.74,144500.0
2011-03-24 11:30:00,9.73,9.79,9.73,9.79,104500.0,9.73,9.79,9.73,9.79,104500.0
2011-03-24 12:00:00,9.79,9.79,9.76,9.79,112100.0,9.79,9.79,9.76,9.79,112100.0
2011-03-24 12:30:00,9.79,9.79,9.71,9.72,153700.0,9.79,9.79,9.71,9.72,153700.0
2011-03-24 13:00:00,9.73,9.74,9.7,9.74,51200.0,9.73,9.74,9.7,9.74,51200.0
2011-03-24 13:30:00,9.74,9.76,9.72,9.76,112100.0,9.74,9.76,9.72,9.76,112100.0
2011-03-24 14:00:00,9.75,9.77,9.74,9.75,108900.0,9.75,9.77,9.74,9.75,108900.0
2011-03-24 14:30:00,9.74,9.77,9.73,9.74,125600.0,9.74,9.77,9.73,9.74,125600.0
2011-03-24 15:00:00,9.75,9.78,9.74,9.78,142700.0,9.75,9.78,9.74,9.78,142700.0
2011-03-24 15:30:00,9.78,9.79,9.75,9.79,272300.0,9.78,9.79,9.75,9.79,272300.0
2011-03-25 09:30:00,9.8,9.86,9.74,9.76,172700.0,9.8,9.86,9.74,9.76,172700.0
2011-03-25 10:00:00,9.76,9.8,9.74,9.78,88700.0,9.76,9.8,9.74,9.78,88700.0
2011-03-25 10:30:00,9.78,9.9,9.78,9.85,440800.0,9.78,9.9,9.78,9.85,440800.0
2011-03-25 11:00:00,9.86,9.9,9.86,9.87,93900.0,9.86,9.9,9.86,9.87,93900.0
2011-03-25 11:30:00,9.87,9.93,9.87,9.92,138800.0,9.87,9.93,9.87,9.92,138800.0
2011-03-25 12:00:00,9.92,9.97,9.9,9.95,250000.0,9.92,9.97,9.9,9.95,250000.0
2011-03-25 12:30:00,9.95,9.99,9.94,9.97,228100.0,9.95,9.99,9.94,9.97,228100.0
2011-03-25 13:00:00,9.97,9.98,9.95,9.97,56200.0,9.97,9.98,9.95,9.97,56200.0
2011-03-25 13:30:00,9.97,9.99,9.93,9.93,327400.0,9.97,9.99,9.93,9.93,327400.0
2011-03-25 14:00:00,9.94,9.94,9.9,9.91,31600.0,9.94,9.94,9.9,9.91,31600.0
2011-03-25 14:30:00,9.91,9.91,9.9,9.9,36900.0,9.91,9.91,9.9,9.9,36900.0
2011-03-25 15:00:00,9.9,9.91,9.89,9.89,99100.0,9.9,9.91,9.89,9.89,99100.0
2011-03-25 15:30:00,9.89,9.9,9.85,9.86,322400.0,9.89,9.9,9.85,9.86,322400.0
2011-03-28 09:30:00,9.85,9.9,9.78,9.81,136200.0,9.85,9.9,9.78,9.81,136200.0
2011-03-28 10:00:00,9.81,9.84,9.79,9.8,71000.0,9.81,9.84,9.79,9.8,71000.0
2011-03-28 10:30:00,9.8,9.82,9.79,9.79,71300.0,9.8,9.82,9.79,9.79,71300.0
2011-03-28 11:00:00,9.79,9.79,9.76,9.79,57800.0,9.79,9.79,9.76,9.79,57800.0
2011-03-28 11:30:00,9.8,9.82,9.77,9.82,117900.0,9.8,9.82,9.77,9.82,117900.0
2011-03-28 12:00:00,9.81,9.85,9.8,9.85,101200.0,9.81,9.85,9.8,9.85,101200.0
2011-03-28 12:30:00,9.85,9.89,9.84,9.88,147100.0,9.85,9.89,9.84,9.88,147100.0
2011-03-28 13:00:00,9.89,9.89,9.84,9.84,182600.0,9.89,9.89,9.84,9.84,182600.0
2011-03-28 13:30:00,9.84,9.86,9.84,9.85,39400.0,9.84,9.86,9.84,9.85,39400.0
2011-03-28 14:00:00,9.85,9.85,9.81,9.83,42500.0,9.85,9.85,9.81,9.83,42500.0
2011-03-28 14:30:00,9.83,9.84,9.81,9.81,119300.0,9.83,9.84,9.81,9.81,119300.0
2011-03-28 15:00:00,9.81,9.87,9.81,9.84,143400.0,9.81,9.87,9.81,9.84,143400.0
2011-03-28 15:30:00,9.84,9.85,9.79,9.81,217100.0,9.84,9.85,9.79,9.81,217100.0
2011-03-29 09:30:00,9.75,9.85,9.74,9.82,181700.0,9.75,9.85,9.74,9.82,181700.0
2011-03-29 10:00:00,9.82,9.95,9.81,9.92,189500.0,9.82,9.95,9.81,9.92,189500.0
2011-03-29 10:30:00,9.91,9.92,9.86,9.89,140000.0,9.91,9.92,9.86,9.89,140000.0
2011-03-29 11:00:00,9.88,9.94,9.88,9.94,131400.0,9.88,9.94,9.88,9.94,131400.0
2011-03-29 11:30:00,9.94,9.96,9.91,9.93,172400.0,9.94,9.96,9.91,9.93,172400.0
2011-03-29 12:00:00,9.93,9.96,9.91,9.93,98500.0,9.93,9.96,9.91,9.93,98500.0
2011-03-29 12:30:00,9.93,9.95,9.89,9.89,109900.0,9.93,9.95,9.89,9.89,109900.0
2011-03-29 13:00:00,9.89,9.9,9.86,9.86,86800.0,9.89,9.9,9.86,9.86,86800.0
2011-03-29 13:30:00,9.86,9.88,9.83,9.83,181200.0,9.86,9.88,9.83,9.83,181200.0
2011-03-29 14:00:00,9.84,9.87,9.82,9.82,263900.0,9.84,9.87,9.82,9.82,263900.0
2011-03-29 14:30:00,9.83,9.83,9.79,9.8,164700.0,9.83,9.83,9.79,9.8,164700.0
2011-03-29 15:00:00,9.81,9.82,9.77,9.77,169400.0,9.81,9.82,9.77,9.77,169400.0
2011-03-29 15:30:00,9.78,9.81,9.77,9.79,282300.0,9.78,9.81,9.77,9.79,282300.0
2011-03-30 09:30:00,9.83,9.86,9.75,9.82,159100.0,9.83,9.86,9.75,9.82,159100.0
2011-03-30 10:00:00,9.82,9.84,9.79,9.79,144200.0,9.82,9.84,9.79,9.79,144200.0
2011-03-30 10:30:00,9.79,9.81,9.77,9.8,88800.0,9.79,9.81,9.77,9.8,88800.0
2011-03-30 11:00:00,9.8,9.8,9.75,9.76,120600.0,9.8,9.8,9.75,9.76,120600.0
2011-03-30 11:30:00,9.76,9.77,9.74,9.74,74400.0,9.76,9.77,9.74,9.74,74400.0
2011-03-30 12:00:00,9.74,9.79,9.73,9.78,237700.0,9.74,9.79,9.73,9.78,237700.0
2011-03-30 12:30:00,9.78,9.79,9.75,9.76,65400.0,9.78,9.79,9.75,9.76,65400.0
2011-03-30 13:00:00,9.76,9.78,9.75,9.76,51800.0,9.76,9.78,9.75,9.76,51800.0
2011-03-30 13:30:00,9.76,9.78,9.75,9.75,47100.0,9.76,9.78,9.75,9.75,47100.0
2011-03-30 14:00:00,9.76,9.76,9.71,9.74,178500.0,9.76,9.76,9.71,9.74,178500.0
2011-03-30 14:30:00,9.73,9.76,9.72,9.72,120500.0,9.73,9.76,9.72,9.72,120500.0
2011-03-30 15:00:00,9.72,9.76,9.72,9.76,176000.0,9.72,9.76,9.72,9.76,176000.0
2011-03-30 15:30:00,9.76,9.76,9.75,9.75,179500.0,9.76,9.76,9.75,9.75,179500.0
2011-03-31 09:30:00,9.76,9.88,9.68,9.79,153900.0,9.76,9.88,9.68,9.79,153900.0
2011-03-31 10:00:00,9.79,9.79,9.73,9.74,49600.0,9.79,9.79,9.73,9.74,49600.0
2011-03-31 10:30:00,9.74,9.76,9.71,9.74,124700.0,9.74,9.76,9.71,9.74,124700.0
2011-03-31 11:00:00,9.74,9.74,9.69,9.72,58600.0,9.74,9.74,9.69,9.72,58600.0
2011-03-31 11:30:00,9.72,9.74,9.71,9.73,41300.0,9.72,9.74,9.71,9.73,41300.0
2011-03-31 12:00:00,9.73,9.75,9.73,9.74,42500.0,9.73,9.75,9.73,9.74,42500.0
2011-03-31 12:30:00,9.74,9.75,9.72,9.73,50900.0,9.74,9.75,9.72,9.73,50900.0
2011-03-31 13:00:00,9.72,9.74,9.72,9.73,69200.0,9.72,9.74,9.72,9.73,69200.0
2011-03-31 13:30:00,9.73,9.74,9.71,9.71,47500.0,9.73,9.74,9.71,9.71,47500.0
2011-03-31 14:00:00,9.71,9.75,9.71,9.74,85100.0,9.71,9.75,9.71,9.74,85100.0
2011-03-31 14:30:00,9.73,9.75,9.73,9.74,63800.0,9.73,9.75,9.73,9.74,63800.0
2011-03-31 15:00:00,9.74,9.77,9.74,9.76,104800.0,9.74,9.77,9.74,9.76,104800.0
2011-03-31 15:30:00,9.76,9.77,9.73,9.75,347500.0,9.76,9.77,9.73,9.75,347500.0
2011-04-01 09:30:00,9.85,9.92,9.83,9.92,194400.0,9.85,9.92,9.83,9.92,194400.0
2011-04-01 10:00:00,9.9,9.99,9.9,9.96,142200.0,9.9,9.99,9.9,9.96,142200.0
2011-04-01 10:30:00,9.96,10.0,9.95,9.99,311100.0,9.96,10.0,9.95,9.99,311100.0
2011-04-01 11:00:00,9.99,10.06,9.99,10.05,284900.0,9.99,10.06,9.99,10.05,284900.0
2011-04-01 11:30:00,10.05,10.07,10.02,10.03,176900.0,10.05,10.07,10.02,10.03,176900.0
2011-04-01 12:00:00,10.04,10.06,10.03,10.06,61400.0,10.04,10.06,10.03,10.06,61400.0
2011-04-01 12:30:00,10.05,10.06,10.01,10.06,343700.0,10.05,10.06,10.01,10.06,343700.0
2011-04-01 13:00:00,10.06,10.06,10.01,10.01,189000.0,10.06,10.06,10.01,10.01,189000.0
2011-04-01 13:30:00,10.02,10.04,10.01,10.02,72500.0,10.02,10.04,10.01,10.02,72500.0
2011-04-01 14:00:00,10.02,10.04,10.01,10.01,120200.0,10.02,10.04,10.01,10.01,120200.0
2011-04-01 14:30:00,10.01,10.02,9.93,9.95,181600.0,10.01,10.02,9.93,9.95,181600.0
2011-04-01 15:00:00,9.95,9.95,9.89,9.93,128700.0,9.95,9.95,9.89,9.93,128700.0
2011-04-01 15:30:00,9.93,10.0,9.92,10.0,317800.0,9.93,10.0,9.92,10.0,317800.0
2011-04-04 09:30:00,10.03,10.16,10.03,10.12,239900.0,10.03,10.16,10.03,10.12,239900.0
2011-04-04 10:00:00,10.12,10.15,10.05,10.1,130200.0,10.12,10.15,10.05,10.1,130200.0
2011-04-04 10:30:00,10.11,10.14,10.1,10.14,241900.0,10.11,10.14,10.1,10.14,241900.0
2011-04-04 11:00:00,10.13,10.14,10.11,10.13,109000.0,10.13,10.14,10.11,10.13,109000.0
2011-04-04 11:30:00,10.13,10.14,10.1,10.11,140800.0,10.13,10.14,10.1,10.11,140800.0
2011-04-04 12:00:00,10.12,10.16,10.11,10.15,114800.0,10.12,10.16,10.11,10.15,114800.0
2011-04-04 12:30:00,10.15,10.16,10.15,10.15,142200.0,10.15,10.16,10.15,10.15,142200.0
2011-04-04 13:00:00,10.15,10.18,10.13,10.15,85800.0,10.15,10.18,10.13,10.15,85800.0
2011-04-04 13:30:00,10.15,10.16,10.1,10.11,128500.0,10.15,10.16,10.1,10.11,128500.0
2011-04-04 14:00:00,10.11,10.12,10.02,10.02,164900.0,10.11,10.12,10.02,10.02,164900.0
2011-04-04 14:30:00,10.02,10.07,10.02,10.04,157000.0,10.02,10.07,10.02,10.04,157000.0
2011-04-04 15:00:00,10.04,10.05,10.03,10.04,228200.0,10.04,10.05,10.03,10.04,228200.0
2011-04-04 15:30:00,10.04,10.08,10.03,10.08,246600.0,10.04,10.08,10.03,10.08,246600.0
2011-04-05 09:30:00,10.08,10.13,10.06,10.1,238300.0,10.08,10.13,10.06,10.1,238300.0
2011-04-05 10:00:00,10.1,10.12,10.05,10.05,237300.0,10.1,10.12,10.05,10.05,237300.0
2011-04-05 10:30:00,10.05,10.06,10.02,10.05,195900.0,10.05,10.06,10.02,10.05,195900.0
2011-04-05 11:00:00,10.05,10.1,10.05,10.1,131700.0,10.05,10.1,10.05,10.1,131700.0
2011-04-05 11:30:00,10.1,10.16,10.09,10.15,92700.0,10.1,10.16,10.09,10.15,92700.0
2011-04-05 12:00:00,10.15,10.18,10.15,10.17,82600.0,10.15,10.18,10.15,10.17,82600.0
2011-04-05 12:30:00,10.17,10.19,10.16,10.19,37400.0,10.17,10.19,10.16,10.19,37400.0
2011-04-05 13:00:00,10.18,10.19,10.14,10.14,59700.0,10.18,10.19,10.14,10.14,59700.0
2011-04-05 13:30:00,10.15,10.15,10.12,10.12,84800.0,10.15,10.15,10.12,10.12,84800.0
2011-04-05 14:00:00,10.12,10.13,10.1,10.11,106900.0,10.12,10.13,10.1,10.11,106900.0
2011-04-05 14:30:00,10.11,10.13,10.11,10.13,96100.0,10.11,10.13,10.11,10.13,96100.0
2011-04-05 15:00:00,10.12,10.13,10.08,10.09,157700.0,10.12,10.13,10.08,10.09,157700.0
2011-04-05 15:30:00,10.09,10.15,10.08,10.13,351300.0,10.09,10.15,10.08,10.13,351300.0
2011-04-06 09:30:00,10.19,10.24,10.15,10.18,104300.0,10.19,10.24,10.15,10.18,104300.0
2011-04-06 10:00:00,10.18,10.18,10.12,10.16,147900.0,10.18,10.18,10.12,10.16,147900.0
2011-04-06 10:30:00,10.16,10.17,10.14,10.15,116000.0,10.16,10.17,10.14,10.15,116000.0
2011-04-06 11:00:00,10.15,10.16,10.04,10.08,140200.0,10.15,10.16,10.04,10.08,140200.0
2011-04-06 11:30:00,10.08,10.09,10.06,10.06,55600.0,10.08,10.09,10.06,10.06,55600.0
2011-04-06 12:00:00,10.07,10.08,10.03,10.08,97800.0,10.07,10.08,10.03,10.08,97800.0
2011-04-06 12:30:00,10.07,10.1,10.06,10.1,62100.0,10.07,10.1,10.06,10.1,62100.0
2011-04-06 13:00:00,10.09,10.15,10.09,10.14,71300.0,10.09,10.15,10.09,10.14,71300.0
2011-04-06 13:30:00,10.14,10.14,10.11,10.13,61600.0,10.14,10.14,10.11,10.13,61600.0
2011-04-06 14:00:00,10.12,10.21,10.12,10.17,90500.0,10.12,10.21,10.12,10.17,90500.0
2011-04-06 14:30:00,10.17,10.2,10.17,10.18,103700.0,10.17,10.2,10.17,10.18,103700.0
2011-04-06 15:00:00,10.17,10.19,10.17,10.18,157300.0,10.17,10.19,10.17,10.18,157300.0
2011-04-06 15:30:00,10.18,10.19,10.14,10.18,384200.0,10.18,10.19,10.14,10.18,384200.0
2011-04-07 09:30:00,10.16,10.48,10.12,10.43,366700.0,10.16,10.48,10.12,10.43,366700.0
2011-04-07 10:00:00,10.43,10.43,10.28,10.31,273700.0,10.43,10.43,10.28,10.31,273700.0
2011-04-07 10:30:00,10.31,10.34,10.2,10.31,216000.0,10.31,10.34,10.2,10.31,216000.0
2011-04-07 11:00:00,10.31,10.33,10.28,10.3,157100.0,10.31,10.33,10.28,10.3,157100.0
2011-04-07 11:30:00,10.29,10.29,10.22,10.27,132300.0,10.29,10.29,10.22,10.27,132300.0
2011-04-07 12:00:00,10.27,10.33,10.26,10.3,72700.0,10.27,10.33,10.26,10.3,72700.0
2011-04-07 12:30:00,10.31,10.34,10.3,10.3,83600.0,10.31,10.34,10.3,10.3,83600.0
2011-04-07 13:00:00,10.3,10.32,10.26,10.26,123800.0,10.3,10.32,10.26,10.26,123800.0
2011-04-07 13:30:00,10.26,10.26,10.21,10.22,109600.0,10.26,10.26,10.21,10.22,109600.0
2011-04-07 14:00:00,10.21,10.23,10.21,10.22,75000.0,10.21,10.23,10.21,10.22,75000.0
2011-04-07 14:30:00,10.23,10.28,10.22,10.28,115600.0,10.23,10.28,10.22,10.28,115600.0
2011-04-07 15:00:00,10.28,10.28,10.25,10.27,198600.0,10.28,10.28,10.25,10.27,198600.0
2011-04-07 15:30:00,10.27,10.3,10.22,10.22,458700.0,10.27,10.3,10.22,10.22,458700.0
2011-04-08 09:30:00,10.23,10.33,10.12,10.2,115100.0,10.23,10.33,10.12,10.2,115100.0
2011-04-08 10:00:00,10.2,10.21,10.13,10.16,84200.0,10.2,10.21,10.13,10.16,84200.0
2011-04-08 10:30:00,10.16,10.17,10.09,10.09,49900.0,10.16,10.17,10.09,10.09,49900.0
2011-04-08 11:00:00,10.09,10.09,10.05,10.05,131200.0,10.09,10.09,10.05,10.05,131200.0
2011-04-08 11:30:00,10.05,10.09,10.03,10.08,51200.0,10.05,10.09,10.03,10.08,51200.0
2011-04-08 12:00:00,10.08,10.09,10.07,10.07,27800.0,10.08,10.09,10.07,10.07,27800.0
2011-04-08 12:30:00,10.07,10.09,10.06,10.06,44800.0,10.07,10.09,10.06,10.06,44800.0
2011-04-08 13:00:00,10.07,10.07,10.02,10.03,52000.0,10.07,10.07,10.02,10.03,52000.0
2011-04-08 13:30:00,10.02,10.04,10.0,10.0,75200.0,10.02,10.04,10.0,10.0,75200.0
2011-04-08 14:00:00,10.0,10.01,9.95,9.96,94300.0,10.0,10.01,9.95,9.96,94300.0
2011-04-08 14:30:00,9.95,9.96,9.83,9.83,318400.0,9.95,9.96,9.83,9.83,318400.0
2011-04-08 15:00:00,9.83,9.86,9.8,9.85,512100.0,9.83,9.86,9.8,9.85,512100.0
2011-04-08 15:30:00,9.86,9.86,9.79,9.84,793300.0,9.86,9.86,9.79,9.84,793300.0
2011-04-11 09:30:00,9.84,9.9,9.78,9.82,85600.0,9.84,9.9,9.78,9.82,85600.0
2011-04-11 10:00:00,9.82,9.83,9.74,9.75,70700.0,9.82,9.83,9.74,9.75,70700.0
2011-04-11 10:30:00,9.75,9.81,9.74,9.8,58000.0,9.75,9.81,9.74,9.8,58000.0
2011-04-11 11:00:00,9.8,9.8,9.77,9.77,47000.0,9.8,9.8,9.77,9.77,47000.0
2011-04-11 11:30:00,9.77,9.77,9.74,9.75,37000.0,9.77,9.77,9.74,9.75,37000.0
2011-04-11 12:00:00,9.76,9.76,9.73,9.74,48500.0,9.76,9.76,9.73,9.74,48500.0
2011-04-11 12:30:00,9.75,9.75,9.71,9.73,57100.0,9.75,9.75,9.71,9.73,57100.0
2011-04-11 13:00:00,9.73,9.77,9.72,9.76,63400.0,9.73,9.77,9.72,9.76,63400.0
2011-04-11 13:30:00,9.76,9.77,9.74,9.76,49500.0,9.76,9.77,9.74,9.76,49500.0
2011-04-11 14:00:00,9.76,9.78,9.76,9.77,40600.0,9.76,9.78,9.76,9.77,40600.0
2011-04-11 14:30:00,9.77,9.77,9.73,9.73,75500.0,9.77,9.77,9.73,9.73,75500.0
2011-04-11 15:00:00,9.73,9.79,9.71,9.73,301900.0,9.73,9.79,9.71,9.73,301900.0
2011-04-11 15:30:00,9.73,9.77,9.72,9.76,167600.0,9.73,9.77,9.72,9.76,167600.0
2011-04-12 09:30:00,9.72,9.73,8.96,9.6,550700.0,9.72,9.73,8.96,9.6,550700.0
2011-04-12 10:00:00,9.61,9.67,9.6,9.67,162800.0,9.61,9.67,9.6,9.67,162800.0
2011-04-12 10:30:00,9.68,9.69,9.62,9.68,315200.0,9.68,9.69,9.62,9.68,315200.0
2011-04-12 11:00:00,9.67,9.68,9.63,9.65,79100.0,9.67,9.68,9.63,9.65,79100.0
2011-04-12 11:30:00,9.65,9.69,9.62,9.63,62700.0,9.65,9.69,9.62,9.63,62700.0
2011-04-12 12:00:00,9.63,9.67,9.62,9.67,87100.0,9.63,9.67,9.62,9.67,87100.0
2011-04-12 12:30:00,9.67,9.74,9.66,9.72,167900.0,9.67,9.74,9.66,9.72,167900.0
2011-04-12 13:00:00,9.72,9.74,9.71,9.74,67000.0,9.72,9.74,9.71,9.74,67000.0
2011-04-12 13:30:00,9.74,9.75,9.71,9.72,119100.0,9.74,9.75,9.71,9.72,119100.0
2011-04-12 14:00:00,9.72,9.76,9.71,9.76,140700.0,9.72,9.76,9.71,9.76,140700.0
2011-04-12 14:30:00,9.75,9.76,9.7,9.7,121200.0,9.75,9.76,9.7,9.7,121200.0
2011-04-12 15:00:00,9.7,9.71,9.65,9.65,153700.0,9.7,9.71,9.65,9.65,153700.0
2011-04-12 15:30:00,9.65,9.67,9.62,9.65,246900.0,9.65,9.67,9.62,9.65,246900.0
2011-04-13 09:30:00,9.67,9.76,9.67,9.73,149700.0,9.67,9.76,9.67,9.73,149700.0
2011-04-13 10:00:00,9.72,9.76,9.66,9.71,103300.0,9.72,9.76,9.66,9.71,103300.0
2011-04-13 10:30:00,9.72,9.76,9.71,9.74,97200.0,9.72,9.76,9.71,9.74,97200.0
2011-04-13 11:00:00,9.73,9.75,9.71,9.73,81400.0,9.73,9.75,9.71,9.73,81400.0
2011-04-13 11:30:00,9.72,9.73,9.67,9.67,70700.0,9.72,9.73,9.67,9.67,70700.0
2011-04-13 12:00:00,9.68,9.73,9.68,9.71,91900.0,9.68,9.73,9.68,9.71,91900.0
2011-04-13 12:30:00,9.71,9.71,9.64,9.66,50700.0,9.71,9.71,9.64,9.66,50700.0
2011-04-13 13:00:00,9.67,9.72,9.66,9.71,67900.0,9.67,9.72,9.66,9.71,67900.0
2011-04-13 13:30:00,9.71,9.74,9.7,9.71,79700.0,9.71,9.74,9.7,9.71,79700.0
2011-04-13 14:00:00,9.7,9.78,9.7,9.76,123700.0,9.7,9.78,9.7,9.76,123700.0
2011-04-13 14:30:00,9.76,9.81,9.76,9.8,180900.0,9.76,9.81,9.76,9.8,180900.0
2011-04-13 15:00:00,9.81,9.87,9.8,9.86,253100.0,9.81,9.87,9.8,9.86,253100.0
2011-04-13 15:30:00,9.86,9.87,9.82,9.84,357100.0,9.86,9.87,9.82,9.84,357100.0
2011-04-14 09:30:00,9.74,9.77,9.68,9.73,159700.0,9.74,9.77,9.68,9.73,159700.0
2011-04-14 10:00:00,9.73,9.77,9.72,9.75,108400.0,9.73,9.77,9.72,9.75,108400.0
2011-04-14 10:30:00,9.74,9.75,9.71,9.72,46700.0,9.74,9.75,9.71,9.72,46700.0
2011-04-14 11:00:00,9.71,9.72,9.66,9.68,67600.0,9.71,9.72,9.66,9.68,67600.0
2011-04-14 11:30:00,9.68,9.69,9.64,9.68,68800.0,9.68,9.69,9.64,9.68,68800.0
2011-04-14 12:00:00,9.68,9.69,9.66,9.68,50500.0,9.68,9.69,9.66,9.68,50500.0
2011-04-14 12:30:00,9.68,9.71,9.67,9.71,41800.0,9.68,9.71,9.67,9.71,41800.0
2011-04-14 13:00:00,9.7,9.71,9.69,9.7,98400.0,9.7,9.71,9.69,9.7,98400.0
2011-04-14 13:30:00,9.7,9.71,9.69,9.71,78800.0,9.7,9.71,9.69,9.71,78800.0
2011-04-14 14:00:00,9.7,9.74,9.7,9.71,101900.0,9.7,9.74,9.7,9.71,101900.0
2011-04-14 14:30:00,9.71,9.72,9.69,9.7,75400.0,9.71,9.72,9.69,9.7,75400.0
2011-04-14 15:00:00,9.69,9.72,9.69,9.72,85600.0,9.69,9.72,9.69,9.72,85600.0
2011-04-14 15:30:00,9.71,9.75,9.71,9.73,319900.0,9.71,9.75,9.71,9.73,319900.0
2011-04-15 09:30:00,9.74,9.74,9.66,9.68,85700.0,9.74,9.74,9.66,9.68,85700.0
2011-04-15 10:00:00,9.68,9.72,9.67,9.69,171400.0,9.68,9.72,9.67,9.69,171400.0
2011-04-15 10:30:00,9.7,9.71,9.66,9.67,122200.0,9.7,9.71,9.66,9.67,122200.0
2011-04-15 11:00:00,9.68,9.7,9.67,9.68,177200.0,9.68,9.7,9.67,9.68,177200.0
2011-04-15 11:30:00,9.68,9.7,9.67,9.67,184600.0,9.68,9.7,9.67,9.67,184600.0
2011-04-15 12:00:00,9.67,9.73,9.67,9.67,343000.0,9.67,9.73,9.67,9.67,343000.0
2011-04-15 12:30:00,9.68,9.7,9.66,9.67,365900.0,9.68,9.7,9.66,9.67,365900.0
2011-04-15 13:00:00,9.67,9.68,9.65,9.68,73600.0,9.67,9.68,9.65,9.68,73600.0
2011-04-15 13:30:00,9.68,9.69,9.67,9.69,30500.0,9.68,9.69,9.67,9.69,30500.0
2011-04-15 14:00:00,9.69,9.78,9.69,9.77,188800.0,9.69,9.78,9.69,9.77,188800.0
2011-04-15 14:30:00,9.76,9.78,9.76,9.76,53100.0,9.76,9.78,9.76,9.76,53100.0
2011-04-15 15:00:00,9.76,9.84,9.76,9.78,257000.0,9.76,9.84,9.76,9.78,257000.0
2011-04-15 15:30:00,9.79,9.83,9.78,9.81,191900.0,9.79,9.83,9.78,9.81,191900.0
2011-04-18 09:30:00,9.66,9.68,9.53,9.56,169800.0,9.66,9.68,9.53,9.56,169800.0
2011-04-18 10:00:00,9.56,9.58,9.48,9.53,143300.0,9.56,9.58,9.48,9.53,143300.0
2011-04-18 10:30:00,9.53,9.55,9.47,9.52,129900.0,9.53,9.55,9.47,9.52,129900.0
2011-04-18 11:00:00,9.52,9.54,9.49,9.53,82400.0,9.52,9.54,9.49,9.53,82400.0
2011-04-18 11:30:00,9.53,9.55,9.51,9.53,72200.0,9.53,9.55,9.51,9.53,72200.0
2011-04-18 12:00:00,9.52,9.53,9.5,9.5,72900.0,9.52,9.53,9.5,9.5,72900.0
2011-04-18 12:30:00,9.51,9.52,9.48,9.49,250400.0,9.51,9.52,9.48,9.49,250400.0
2011-04-18 13:00:00,9.5,9.5,9.45,9.49,75900.0,9.5,9.5,9.45,9.49,75900.0
2011-04-18 13:30:00,9.49,9.56,9.48,9.56,73100.0,9.49,9.56,9.48,9.56,73100.0
2011-04-18 14:00:00,9.55,9.57,9.53,9.54,80200.0,9.55,9.57,9.53,9.54,80200.0
2011-04-18 14:30:00,9.54,9.59,9.53,9.57,48100.0,9.54,9.59,9.53,9.57,48100.0
2011-04-18 15:00:00,9.57,9.58,9.54,9.58,72400.0,9.57,9.58,9.54,9.58,72400.0
2011-04-18 15:30:00,9.57,9.58,9.52,9.54,302800.0,9.57,9.58,9.52,9.54,302800.0
2011-04-19 09:30:00,9.58,9.67,9.58,9.61,118800.0,9.58,9.67,9.58,9.61,118800.0
2011-04-19 10:00:00,9.61,9.63,9.58,9.61,128800.0,9.61,9.63,9.58,9.61,128800.0
2011-04-19 10:30:00,9.6,9.6,9.52,9.54,142100.0,9.6,9.6,9.52,9.54,142100.0
2011-04-19 11:00:00,9.54,9.54,9.47,9.47,79300.0,9.54,9.54,9.47,9.47,79300.0
2011-04-19 11:30:00,9.48,9.56,9.47,9.55,50100.0,9.48,9.56,9.47,9.55,50100.0
2011-04-19 12:00:00,9.55,9.56,9.47,9.52,168200.0,9.55,9.56,9.47,9.52,168200.0
2011-04-19 12:30:00,9.52,9.53,9.51,9.51,42200.0,9.52,9.53,9.51,9.51,42200.0
2011-04-19 13:00:00,9.52,9.55,9.51,9.55,219200.0,9.52,9.55,9.51,9.55,219200.0
2011-04-19 13:30:00,9.54,9.61,9.53,9.61,260300.0,9.54,9.61,9.53,9.61,260300.0
2011-04-19 14:00:00,9.6,9.61,9.58,9.59,153400.0,9.6,9.61,9.58,9.59,153400.0
2011-04-19 14:30:00,9.58,9.61,9.58,9.6,56400.0,9.58,9.61,9.58,9.6,56400.0
2011-04-19 15:00:00,9.59,9.62,9.59,9.61,78800.0,9.59,9.62,9.59,9.61,78800.0
2011-04-19 15:30:00,9.61,9.64,9.6,9.62,194500.0,9.61,9.64,9.6,9.62,194500.0
2011-04-20 09:30:00,9.77,9.81,9.72,9.75,121700.0,9.77,9.81,9.72,9.75,121700.0
2011-04-20 10:00:00,9.75,9.86,9.74,9.85,110800.0,9.75,9.86,9.74,9.85,110800.0
2011-04-20 10:30:00,9.85,9.85,9.81,9.82,100700.0,9.85,9.85,9.81,9.82,100700.0
2011-04-20 11:00:00,9.81,9.82,9.78,9.8,60100.0,9.81,9.82,9.78,9.8,60100.0
2011-04-20 11:30:00,9.79,9.82,9.77,9.81,70700.0,9.79,9.82,9.77,9.81,70700.0
2011-04-20 12:00:00,9.81,9.81,9.74,9.77,86400.0,9.81,9.81,9.74,9.77,86400.0
2011-04-20 12:30:00,9.77,9.78,9.75,9.77,89700.0,9.77,9.78,9.75,9.77,89700.0
2011-04-20 13:00:00,9.77,9.78,9.71,9.73,113700.0,9.77,9.78,9.71,9.73,113700.0
2011-04-20 13:30:00,9.73,9.78,9.71,9.78,64500.0,9.73,9.78,9.71,9.78,64500.0
2011-04-20 14:00:00,9.78,9.78,9.73,9.75,76000.0,9.78,9.78,9.73,9.75,76000.0
2011-04-20 14:30:00,9.75,9.79,9.74,9.76,52200.0,9.75,9.79,9.74,9.76,52200.0
2011-04-20 15:00:00,9.75,9.78,9.75,9.77,83300.0,9.75,9.78,9.75,9.77,83300.0
2011-04-20 15:30:00,9.78,9.8,9.76,9.78,330000.0,9.78,9.8,9.76,9.78,330000.0
2011-04-21 09:30:00,9.87,9.89,9.79,9.84,120600.0,9.87,9.89,9.79,9.84,120600.0
2011-04-21 10:00:00,9.82,9.84,9.76,9.84,59300.0,9.82,9.84,9.76,9.84,59300.0
2011-04-21 10:30:00,9.83,9.89,9.82,9.88,122300.0,9.83,9.89,9.82,9.88,122300.0
2011-04-21 11:00:00,9.88,9.91,9.87,9.89,49900.0,9.88,9.91,9.87,9.89,49900.0
2011-04-21 11:30:00,9.88,9.89,9.88,9.89,23400.0,9.88,9.89,9.88,9.89,23400.0
2011-04-21 12:00:00,9.88,9.89,9.88,9.89,16400.0,9.88,9.89,9.88,9.89,16400.0
2011-04-21 12:30:00,9.89,9.9,9.87,9.89,38800.0,9.89,9.9,9.87,9.89,38800.0
2011-04-21 13:00:00,9.89,9.93,9.89,9.91,48000.0,9.89,9.93,9.89,9.91,48000.0
2011-04-21 13:30:00,9.91,9.92,9.9,9.91,15000.0,9.91,9.92,9.9,9.91,15000.0
2011-04-21 14:00:00,9.9,9.94,9.89,9.93,77100.0,9.9,9.94,9.89,9.93,77100.0
2011-04-21 14:30:00,9.93,9.93,9.9,9.92,73600.0,9.93,9.93,9.9,9.92,73600.0
2011-04-21 15:00:00,9.92,9.92,9.9,9.91,46600.0,9.92,9.92,9.9,9.91,46600.0
2011-04-21 15:30:00,9.91,9.94,9.91,9.91,279200.0,9.91,9.94,9.91,9.91,279200.0
2011-04-25 09:30:00,9.94,10.06,9.93,10.01,178700.0,9.94,10.06,9.93,10.01,178700.0
2011-04-25 10:00:00,10.01,10.02,9.92,9.94,85900.0,10.01,10.02,9.92,9.94,85900.0
2011-04-25 10:30:00,9.94,9.94,9.87,9.87,54800.0,9.94,9.94,9.87,9.87,54800.0
2011-04-25 11:00:00,9.88,9.9,9.87,9.9,60700.0,9.88,9.9,9.87,9.9,60700.0
2011-04-25 11:30:00,9.9,9.94,9.89,9.94,43200.0,9.9,9.94,9.89,9.94,43200.0
2011-04-25 12:00:00,9.94,9.95,9.92,9.94,82000.0,9.94,9.95,9.92,9.94,82000.0
2011-04-25 12:30:00,9.93,9.97,9.93,9.94,144200.0,9.93,9.97,9.93,9.94,144200.0
2011-04-25 13:00:00,9.94,9.95,9.93,9.94,90100.0,9.94,9.95,9.93,9.94,90100.0
2011-04-25 13:30:00,9.94,9.95,9.92,9.92,71700.0,9.94,9.95,9.92,9.92,71700.0
2011-04-25 14:00:00,9.93,9.94,9.92,9.94,53100.0,9.93,9.94,9.92,9.94,53100.0
2011-04-25 14:30:00,9.94,10.01,9.93,10.01,92200.0,9.94,10.01,9.93,10.01,92200.0
2011-04-25 15:00:00,10.01,10.01,9.99,9.99,98000.0,10.01,10.01,9.99,9.99,98000.0
2011-04-25 15:30:00,9.99,9.99,9.95,9.99,307400.0,9.99,9.99,9.95,9.99,307400.0
2011-04-26 09:30:00,9.99,9.99,9.79,9.88,225000.0,9.99,9.99,9.79,9.88,225000.0
2011-04-26 10:00:00,9.89,9.89,9.85,9.88,163700.0,9.89,9.89,9.85,9.88,163700.0
2011-04-26 10:30:00,9.87,9.96,9.87,9.95,224000.0,9.87,9.96,9.87,9.95,224000.0
2011-04-26 11:00:00,9.95,9.95,9.92,9.94,112400.0,9.95,9.95,9.92,9.94,112400.0
2011-04-26 11:30:00,9.93,9.94,9.91,9.92,115000.0,9.93,9.94,9.91,9.92,115000.0
2011-04-26 12:00:00,9.93,9.98,9.92,9.97,114400.0,9.93,9.98,9.92,9.97,114400.0
2011-04-26 12:30:00,9.97,10.0,9.96,9.98,128600.0,9.97,10.0,9.96,9.98,128600.0
2011-04-26 13:00:00,9.97,9.99,9.96,9.98,103800.0,9.97,9.99,9.96,9.98,103800.0
2011-04-26 13:30:00,9.98,9.99,9.94,9.96,137300.0,9.98,9.99,9.94,9.96,137300.0
2011-04-26 14:00:00,9.96,9.96,9.95,9.95,159100.0,9.96,9.96,9.95,9.95,159100.0
2011-04-26 14:30:00,9.96,9.98,9.95,9.97,270900.0,9.96,9.98,9.95,9.97,270900.0
2011-04-26 15:00:00,9.96,9.98,9.94,9.94,471700.0,9.96,9.98,9.94,9.94,471700.0
2011-04-26 15:30:00,9.95,9.96,9.92,9.92,683400.0,9.95,9.96,9.92,9.92,683400.0
2011-04-27 09:30:00,9.92,9.94,9.79,9.8,182700.0,9.92,9.94,9.79,9.8,182700.0
2011-04-27 10:00:00,9.8,9.82,9.77,9.81,252400.0,9.8,9.82,9.77,9.81,252400.0
2011-04-27 10:30:00,9.81,9.83,9.77,9.79,162400.0,9.81,9.83,9.77,9.79,162400.0
2011-04-27 11:00:00,9.79,9.81,9.79,9.8,110200.0,9.79,9.81,9.79,9.8,110200.0
2011-04-27 11:30:00,9.8,9.82,9.79,9.82,46300.0,9.8,9.82,9.79,9.82,46300.0
2011-04-27 12:00:00,9.82,9.82,9.78,9.81,90900.0,9.82,9.82,9.78,9.81,90900.0
2011-04-27 12:30:00,9.81,9.83,9.79,9.81,151800.0,9.81,9.83,9.79,9.81,151800.0
2011-04-27 13:00:00,9.82,9.85,9.81,9.85,64900.0,9.82,9.85,9.81,9.85,64900.0
2011-04-27 13:30:00,9.84,9.85,9.82,9.85,105700.0,9.84,9.85,9.82,9.85,105700.0
2011-04-27 14:00:00,9.85,9.88,9.84,9.88,286700.0,9.85,9.88,9.84,9.88,286700.0
2011-04-27 14:30:00,9.88,10.1,9.88,10.09,819700.0,9.88,10.1,9.88,10.09,819700.0
2011-04-27 15:00:00,10.1,10.23,10.08,10.21,1479100.0,10.1,10.23,10.08,10.21,1479100.0
2011-04-27 15:30:00,10.21,10.3,10.19,10.29,1202300.0,10.21,10.3,10.19,10.29,1202300.0
2011-04-28 09:30:00,10.26,10.47,10.0,10.4,1738700.0,10.26,10.47,10.0,10.4,1738700.0
2011-04-28 10:00:00,10.4,10.45,10.22,10.27,828200.0,10.4,10.45,10.22,10.27,828200.0
2011-04-28 10:30:00,10.28,10.3,10.22,10.25,618600.0,10.28,10.3,10.22,10.25,618600.0
2011-04-28 11:00:00,10.24,10.27,10.18,10.2,471500.0,10.24,10.27,10.18,10.2,471500.0
2011-04-28 11:30:00,10.2,10.21,10.19,10.2,361700.0,10.2,10.21,10.19,10.2,361700.0
2011-04-28 12:00:00,10.2,10.21,10.16,10.2,264000.0,10.2,10.21,10.16,10.2,264000.0
2011-04-28 12:30:00,10.2,10.2,10.16,10.18,101900.0,10.2,10.2,10.16,10.18,101900.0
2011-04-28 13:00:00,10.17,10.19,10.1,10.11,198300.0,10.17,10.19,10.1,10.11,198300.0
2011-04-28 13:30:00,10.1,10.13,10.09,10.11,358600.0,10.1,10.13,10.09,10.11,358600.0
2011-04-28 14:00:00,10.11,10.14,10.09,10.11,440500.0,10.11,10.14,10.09,10.11,440500.0
2011-04-28 14:30:00,10.11,10.12,10.06,10.11,213100.0,10.11,10.12,10.06,10.11,213100.0
2011-04-28 15:00:00,10.1,10.12,10.08,10.12,496600.0,10.1,10.12,10.08,10.12,496600.0
2011-04-28 15:30:00,10.12,10.18,10.11,10.14,662600.0,10.12,10.18,10.11,10.14,662600.0
2011-04-29 09:30:00,10.17,10.31,10.17,10.19,249000.0,10.17,10.31,10.17,10.19,249000.0
2011-04-29 10:00:00,10.19,10.22,10.17,10.2,159400.0,10.19,10.22,10.17,10.2,159400.0
2011-04-29 10:30:00,10.2,10.22,10.19,10.19,234200.0,10.2,10.22,10.19,10.19,234200.0
2011-04-29 11:00:00,10.2,10.21,10.19,10.19,227200.0,10.2,10.21,10.19,10.19,227200.0
2011-04-29 11:30:00,10.19,10.21,10.19,10.21,196700.0,10.19,10.21,10.19,10.21,196700.0
2011-04-29 12:00:00,10.2,10.21,10.2,10.2,71300.0,10.2,10.21,10.2,10.2,71300.0
2011-04-29 12:30:00,10.21,10.22,10.21,10.21,62300.0,10.21,10.22,10.21,10.21,62300.0
2011-04-29 13:00:00,10.21,10.22,10.21,10.22,109100.0,10.21,10.22,10.21,10.22,109100.0
2011-04-29 13:30:00,10.21,10.24,10.21,10.23,105100.0,10.21,10.24,10.21,10.23,105100.0
2011-04-29 14:00:00,10.23,10.25,10.21,10.25,376500.0,10.23,10.25,10.21,10.25,376500.0
2011-04-29 14:30:00,10.25,10.33,10.24,10.31,146900.0,10.25,10.33,10.24,10.31,146900.0
2011-04-29 15:00:00,10.31,10.36,10.3,10.36,238600.0,10.31,10.36,10.3,10.36,238600.0
2011-04-29 15:30:00,10.36,10.42,10.35,10.38,588300.0,10.36,10.42,10.35,10.38,588300.0
2011-05-02 09:30:00,10.41,10.69,10.4,10.66,564000.0,10.41,10.69,10.4,10.66,564000.0
2011-05-02 10:00:00,10.65,10.74,10.6,10.61,317900.0,10.65,10.74,10.6,10.61,317900.0
2011-05-02 10:30:00,10.61,10.62,10.59,10.59,177800.0,10.61,10.62,10.59,10.59,177800.0
2011-05-02 11:00:00,10.59,10.6,10.54,10.59,309500.0,10.59,10.6,10.54,10.59,309500.0
2011-05-02 11:30:00,10.58,10.62,10.57,10.59,400700.0,10.58,10.62,10.57,10.59,400700.0
2011-05-02 12:00:00,10.59,10.63,10.58,10.61,275400.0,10.59,10.63,10.58,10.61,275400.0
2011-05-02 12:30:00,10.61,10.63,10.6,10.61,321300.0,10.61,10.63,10.6,10.61,321300.0
2011-05-02 13:00:00,10.61,10.66,10.59,10.65,341000.0,10.61,10.66,10.59,10.65,341000.0
2011-05-02 13:30:00,10.65,10.69,10.65,10.68,204100.0,10.65,10.69,10.65,10.68,204100.0
2011-05-02 14:00:00,10.68,10.7,10.64,10.67,394400.0,10.68,10.7,10.64,10.67,394400.0
2011-05-02 14:30:00,10.67,10.7,10.66,10.68,671200.0,10.67,10.7,10.66,10.68,671200.0
2011-05-02 15:00:00,10.68,10.69,10.65,10.67,420500.0,10.68,10.69,10.65,10.67,420500.0
2011-05-02 15:30:00,10.67,10.72,10.63,10.66,867800.0,10.67,10.72,10.63,10.66,867800.0
2011-05-03 09:30:00,10.37,10.68,10.37,10.64,191000.0,10.37,10.68,10.37,10.64,191000.0
2011-05-03 10:00:00,10.64,10.65,10.49,10.52,296200.0,10.64,10.65,10.49,10.52,296200.0
2011-05-03 10:30:00,10.53,10.53,10.45,10.48,315400.0,10.53,10.53,10.45,10.48,315400.0
2011-05-03 11:00:00,10.48,10.53,10.46,10.48,217400.0,10.48,10.53,10.46,10.48,217400.0
2011-05-03 11:30:00,10.47,10.53,10.47,10.52,112000.0,10.47,10.53,10.47,10.52,112000.0
2011-05-03 12:00:00,10.51,10.53,10.47,10.48,165900.0,10.51,10.53,10.47,10.48,165900.0
2011-05-03 12:30:00,10.47,10.49,10.4,10.4,190100.0,10.47,10.49,10.4,10.4,190100.0
2011-05-03 13:00:00,10.4,10.41,10.31,10.31,197600.0,10.4,10.41,10.31,10.31,197600.0
2011-05-03 13:30:00,10.31,10.38,10.28,10.38,190300.0,10.31,10.38,10.28,10.38,190300.0
2011-05-03 14:00:00,10.38,10.4,10.3,10.35,343500.0,10.38,10.4,10.3,10.35,343500.0
2011-05-03 14:30:00,10.35,10.44,10.35,10.38,296300.0,10.35,10.44,10.35,10.38,296300.0
2011-05-03 15:00:00,10.37,10.45,10.37,10.39,224300.0,10.37,10.45,10.37,10.39,224300.0
2011-05-03 15:30:00,10.39,10.41,10.37,10.38,335300.0,10.39,10.41,10.37,10.38,335300.0
2011-05-04 09:30:00,10.42,10.49,10.34,10.41,225600.0,10.42,10.49,10.34,10.41,225600.0
2011-05-04 10:00:00,10.4,10.41,10.32,10.34,218000.0,10.4,10.41,10.32,10.34,218000.0
2011-05-04 10:30:00,10.33,10.36,10.27,10.32,207000.0,10.33,10.36,10.27,10.32,207000.0
2011-05-04 11:00:00,10.31,10.33,10.18,10.24,255500.0,10.31,10.33,10.18,10.24,255500.0
2011-05-04 11:30:00,10.24,10.25,10.1,10.15,293300.0,10.24,10.25,10.1,10.15,293300.0
2011-05-04 12:00:00,10.15,10.15,10.1,10.1,172400.0,10.15,10.15,10.1,10.1,172400.0
2011-05-04 12:30:00,10.11,10.16,10.11,10.12,242600.0,10.11,10.16,10.11,10.12,242600.0
2011-05-04 13:00:00,10.12,10.13,10.11,10.12,145800.0,10.12,10.13,10.11,10.12,145800.0
2011-05-04 13:30:00,10.12,10.18,10.11,10.17,183900.0,10.12,10.18,10.11,10.17,183900.0
2011-05-04 14:00:00,10.16,10.26,10.15,10.24,238100.0,10.16,10.26,10.15,10.24,238100.0
2011-05-04 14:30:00,10.24,10.31,10.22,10.22,212300.0,10.24,10.31,10.22,10.22,212300.0
2011-05-04 15:00:00,10.22,10.3,10.2,10.29,226400.0,10.22,10.3,10.2,10.29,226400.0
2011-05-04 15:30:00,10.29,10.3,10.22,10.24,532100.0,10.29,10.3,10.22,10.24,532100.0
2011-05-05 09:30:00,10.16,10.26,10.1,10.19,179200.0,10.16,10.26,10.1,10.19,179200.0
2011-05-05 10:00:00,10.19,10.25,10.16,10.21,315200.0,10.19,10.25,10.16,10.21,315200.0
2011-05-05 10:30:00,10.2,10.28,10.19,10.24,157300.0,10.2,10.28,10.19,10.24,157300.0
2011-05-05 11:00:00,10.23,10.24,10.14,10.2,112300.0,10.23,10.24,10.14,10.2,112300.0
2011-05-05 11:30:00,10.2,10.3,10.19,10.29,244800.0,10.2,10.3,10.19,10.29,244800.0
2011-05-05 12:00:00,10.29,10.31,10.26,10.28,111300.0,10.29,10.31,10.26,10.28,111300.0
2011-05-05 12:30:00,10.28,10.28,10.21,10.21,75300.0,10.28,10.28,10.21,10.21,75300.0
2011-05-05 13:00:00,10.21,10.22,10.18,10.21,76500.0,10.21,10.22,10.18,10.21,76500.0
2011-05-05 13:30:00,10.2,10.27,10.19,10.27,134900.0,10.2,10.27,10.19,10.27,134900.0
2011-05-05 14:00:00,10.27,10.29,10.25,10.28,100500.0,10.27,10.29,10.25,10.28,100500.0
2011-05-05 14:30:00,10.28,10.3,10.19,10.19,147300.0,10.28,10.3,10.19,10.19,147300.0
2011-05-05 15:00:00,10.19,10.19,10.04,10.07,279100.0,10.19,10.19,10.04,10.07,279100.0
2011-05-05 15:30:00,10.07,10.1,10.05,10.08,677200.0,10.07,10.1,10.05,10.08,677200.0
2011-05-06 09:30:00,10.21,10.37,10.11,10.27,265700.0,10.21,10.37,10.11,10.27,265700.0
2011-05-06 10:00:00,10.28,10.38,10.26,10.38,218100.0,10.28,10.38,10.26,10.38,218100.0
2011-05-06 10:30:00,10.38,10.44,10.36,10.42,251200.0,10.38,10.44,10.36,10.42,251200.0
2011-05-06 11:00:00,10.42,10.56,10.42,10.51,466700.0,10.42,10.56,10.42,10.51,466700.0
2011-05-06 11:30:00,10.51,10.52,10.46,10.48,204300.0,10.51,10.52,10.46,10.48,204300.0
2011-05-06 12:00:00,10.49,10.49,10.38,10.4,418400.0,10.49,10.49,10.38,10.4,418400.0
2011-05-06 12:30:00,10.4,10.44,10.33,10.38,220100.0,10.4,10.44,10.33,10.38,220100.0
2011-05-06 13:00:00,10.38,10.39,10.33,10.38,288900.0,10.38,10.39,10.33,10.38,288900.0
2011-05-06 13:30:00,10.37,10.41,10.37,10.41,78800.0,10.37,10.41,10.37,10.41,78800.0
2011-05-06 14:00:00,10.41,10.45,10.35,10.35,163700.0,10.41,10.45,10.35,10.35,163700.0
2011-05-06 14:30:00,10.35,10.36,10.27,10.3,207400.0,10.35,10.36,10.27,10.3,207400.0
2011-05-06 15:00:00,10.3,10.35,10.28,10.35,413400.0,10.3,10.35,10.28,10.35,413400.0
2011-05-06 15:30:00,10.35,10.42,10.35,10.36,430100.0,10.35,10.42,10.35,10.36,430100.0
2011-05-09 09:30:00,10.36,10.43,10.31,10.43,183000.0,10.36,10.43,10.31,10.43,183000.0
2011-05-09 10:00:00,10.43,10.5,10.41,10.45,221500.0,10.43,10.5,10.41,10.45,221500.0
2011-05-09 10:30:00,10.44,10.55,10.43,10.55,157200.0,10.44,10.55,10.43,10.55,157200.0
2011-05-09 11:00:00,10.55,10.57,10.54,10.55,168800.0,10.55,10.57,10.54,10.55,168800.0
2011-05-09 11:30:00,10.55,10.62,10.55,10.62,197200.0,10.55,10.62,10.55,10.62,197200.0
2011-05-09 12:00:00,10.62,10.65,10.61,10.65,142700.0,10.62,10.65,10.61,10.65,142700.0
2011-05-09 12:30:00,10.64,10.67,10.62,10.62,129800.0,10.64,10.67,10.62,10.62,129800.0
2011-05-09 13:00:00,10.62,10.65,10.62,10.62,115400.0,10.62,10.65,10.62,10.62,115400.0
2011-05-09 13:30:00,10.63,10.64,10.62,10.63,147200.0,10.63,10.64,10.62,10.63,147200.0
2011-05-09 14:00:00,10.62,10.65,10.62,10.65,141400.0,10.62,10.65,10.62,10.65,141400.0
2011-05-09 14:30:00,10.64,10.68,10.64,10.66,192400.0,10.64,10.68,10.64,10.66,192400.0
2011-05-09 15:00:00,10.67,10.68,10.66,10.67,242200.0,10.67,10.68,10.66,10.67,242200.0
2011-05-09 15:30:00,10.67,10.68,10.6,10.61,827700.0,10.67,10.68,10.6,10.61,827700.0
2011-05-10 09:30:00,10.63,10.77,10.63,10.76,178500.0,10.63,10.77,10.63,10.76,178500.0
2011-05-10 10:00:00,10.77,10.81,10.72,10.77,195000.0,10.77,10.81,10.72,10.77,195000.0
2011-05-10 10:30:00,10.77,10.81,10.7,10.72,180300.0,10.77,10.81,10.7,10.72,180300.0
2011-05-10 11:00:00,10.72,10.8,10.71,10.78,129300.0,10.72,10.8,10.71,10.78,129300.0
2011-05-10 11:30:00,10.77,10.79,10.77,10.79,59100.0,10.77,10.79,10.77,10.79,59100.0
2011-05-10 12:00:00,10.78,10.79,10.73,10.74,61600.0,10.78,10.79,10.73,10.74,61600.0
2011-05-10 12:30:00,10.74,10.74,10.69,10.69,87600.0,10.74,10.74,10.69,10.69,87600.0
2011-05-10 13:00:00,10.69,10.7,10.68,10.69,86200.0,10.69,10.7,10.68,10.69,86200.0
2011-05-10 13:30:00,10.7,10.71,10.66,10.68,254200.0,10.7,10.71,10.66,10.68,254200.0
2011-05-10 14:00:00,10.68,10.69,10.66,10.66,153700.0,10.68,10.69,10.66,10.66,153700.0
2011-05-10 14:30:00,10.67,10.69,10.66,10.68,335100.0,10.67,10.69,10.66,10.68,335100.0
2011-05-10 15:00:00,10.68,10.69,10.67,10.67,253900.0,10.68,10.69,10.67,10.67,253900.0
2011-05-10 15:30:00,10.68,10.74,10.67,10.73,502900.0,10.68,10.74,10.67,10.73,502900.0
2011-05-11 09:30:00,10.8,10.8,10.64,10.76,150400.0,10.8,10.8,10.64,10.76,150400.0
2011-05-11 10:00:00,10.76,10.77,10.68,10.69,177400.0,10.76,10.77,10.68,10.69,177400.0
2011-05-11 10:30:00,10.7,10.7,10.65,10.67,103900.0,10.7,10.7,10.65,10.67,103900.0
2011-05-11 11:00:00,10.67,10.73,10.63,10.72,130500.0,10.67,10.73,10.63,10.72,130500.0
2011-05-11 11:30:00,10.72,10.79,10.72,10.72,173300.0,10.72,10.79,10.72,10.72,173300.0
2011-05-11 12:00:00,10.72,10.72,10.57,10.61,140500.0,10.72,10.72,10.57,10.61,140500.0
2011-05-11 12:30:00,10.61,10.65,10.58,10.61,96900.0,10.61,10.65,10.58,10.61,96900.0
2011-05-11 13:00:00,10.61,10.61,10.57,10.58,40700.0,10.61,10.61,10.57,10.58,40700.0
2011-05-11 13:30:00,10.58,10.6,10.51,10.57,82500.0,10.58,10.6,10.51,10.57,82500.0
2011-05-11 14:00:00,10.57,10.61,10.56,10.59,101500.0,10.57,10.61,10.56,10.59,101500.0
2011-05-11 14:30:00,10.59,10.63,10.58,10.63,104100.0,10.59,10.63,10.58,10.63,104100.0
2011-05-11 15:00:00,10.63,10.63,10.58,10.62,133600.0,10.63,10.63,10.58,10.62,133600.0
2011-05-11 15:30:00,10.63,10.63,10.56,10.57,409800.0,10.63,10.63,10.56,10.57,409800.0
2011-05-12 09:30:00,10.55,10.64,10.5,10.64,181100.0,10.55,10.64,10.5,10.64,181100.0
2011-05-12 10:00:00,10.63,10.7,10.62,10.66,169900.0,10.63,10.7,10.62,10.66,169900.0
2011-05-12 10:30:00,10.67,10.68,10.59,10.62,199200.0,10.67,10.68,10.59,10.62,199200.0
2011-05-12 11:00:00,10.63,10.73,10.61,10.71,143200.0,10.63,10.73,10.61,10.71,143200.0
2011-05-12 11:30:00,10.72,10.75,10.72,10.72,105300.0,10.72,10.75,10.72,10.72,105300.0
2011-05-12 12:00:00,10.72,10.75,10.71,10.75,38700.0,10.72,10.75,10.71,10.75,38700.0
2011-05-12 12:30:00,10.75,10.77,10.72,10.77,79900.0,10.75,10.77,10.72,10.77,79900.0
2011-05-12 13:00:00,10.77,10.82,10.76,10.78,119100.0,10.77,10.82,10.76,10.78,119100.0
2011-05-12 13:30:00,10.79,10.79,10.74,10.77,101200.0,10.79,10.79,10.74,10.77,101200.0
2011-05-12 14:00:00,10.77,10.79,10.75,10.76,275800.0,10.77,10.79,10.75,10.76,275800.0
2011-05-12 14:30:00,10.76,10.79,10.72,10.74,130500.0,10.76,10.79,10.72,10.74,130500.0
2011-05-12 15:00:00,10.73,10.77,10.71,10.74,165500.0,10.73,10.77,10.71,10.74,165500.0
2011-05-12 15:30:00,10.75,10.78,10.74,10.76,334600.0,10.75,10.78,10.74,10.76,334600.0
2011-05-13 09:30:00,10.83,10.95,10.77,10.88,563500.0,10.83,10.95,10.77,10.88,563500.0
2011-05-13 10:00:00,10.88,10.92,10.81,10.92,304000.0,10.88,10.92,10.81,10.92,304000.0
2011-05-13 10:30:00,10.91,10.96,10.84,10.9,700900.0,10.91,10.96,10.84,10.9,700900.0
2011-05-13 11:00:00,10.9,10.92,10.86,10.88,229700.0,10.9,10.92,10.86,10.88,229700.0
2011-05-13 11:30:00,10.87,10.9,10.86,10.86,145700.0,10.87,10.9,10.86,10.86,145700.0
2011-05-13 12:00:00,10.87,10.9,10.83,10.9,204400.0,10.87,10.9,10.83,10.9,204400.0
2011-05-13 12:30:00,10.9,10.96,10.89,10.91,272500.0,10.9,10.96,10.89,10.91,272500.0
2011-05-13 13:00:00,10.91,10.95,10.86,10.86,244500.0,10.91,10.95,10.86,10.86,244500.0
2011-05-13 13:30:00,10.86,10.88,10.8,10.83,145200.0,10.86,10.88,10.8,10.83,145200.0
2011-05-13 14:00:00,10.84,10.91,10.84,10.87,141500.0,10.84,10.91,10.84,10.87,141500.0
2011-05-13 14:30:00,10.88,10.9,10.85,10.89,184800.0,10.88,10.9,10.85,10.89,184800.0
2011-05-13 15:00:00,10.88,10.95,10.88,10.88,270800.0,10.88,10.95,10.88,10.88,270800.0
2011-05-13 15:30:00,10.88,10.95,10.88,10.91,936900.0,10.88,10.95,10.88,10.91,936900.0
2011-05-16 09:30:00,10.8,10.87,10.73,10.81,201300.0,10.8,10.87,10.73,10.81,201300.0
2011-05-16 10:00:00,10.81,10.88,10.8,10.86,237600.0,10.81,10.88,10.8,10.86,237600.0
2011-05-16 10:30:00,10.86,10.95,10.84,10.93,163400.0,10.86,10.95,10.84,10.93,163400.0
2011-05-16 11:00:00,10.92,10.96,10.87,10.88,200300.0,10.92,10.96,10.87,10.88,200300.0
2011-05-16 11:30:00,10.88,10.89,10.82,10.84,132600.0,10.88,10.89,10.82,10.84,132600.0
2011-05-16 12:00:00,10.85,10.86,10.81,10.84,144000.0,10.85,10.86,10.81,10.84,144000.0
2011-05-16 12:30:00,10.85,10.88,10.8,10.8,135500.0,10.85,10.88,10.8,10.8,135500.0
2011-05-16 13:00:00,10.81,10.81,10.74,10.79,130700.0,10.81,10.81,10.74,10.79,130700.0
2011-05-16 13:30:00,10.79,10.85,10.78,10.84,161900.0,10.79,10.85,10.78,10.84,161900.0
2011-05-16 14:00:00,10.84,10.91,10.74,10.76,370900.0,10.84,10.91,10.74,10.76,370900.0
2011-05-16 14:30:00,10.76,10.78,10.69,10.7,231300.0,10.76,10.78,10.69,10.7,231300.0
2011-05-16 15:00:00,10.7,10.74,10.69,10.69,150400.0,10.7,10.74,10.69,10.69,150400.0
2011-05-16 15:30:00,10.69,10.71,10.66,10.68,467900.0,10.69,10.71,10.66,10.68,467900.0
2011-05-17 09:30:00,10.63,10.67,10.55,10.57,203100.0,10.63,10.67,10.55,10.57,203100.0
2011-05-17 10:00:00,10.56,10.59,10.49,10.59,187100.0,10.56,10.59,10.49,10.59,187100.0
2011-05-17 10:30:00,10.59,10.59,10.5,10.5,109200.0,10.59,10.59,10.5,10.5,109200.0
2011-05-17 11:00:00,10.51,10.54,10.47,10.5,301200.0,10.51,10.54,10.47,10.5,301200.0
2011-05-17 11:30:00,10.5,10.53,10.49,10.5,106200.0,10.5,10.53,10.49,10.5,106200.0
2011-05-17 12:00:00,10.5,10.52,10.48,10.52,34500.0,10.5,10.52,10.48,10.52,34500.0
2011-05-17 12:30:00,10.52,10.56,10.49,10.49,53900.0,10.52,10.56,10.49,10.49,53900.0
2011-05-17 13:00:00,10.49,10.53,10.48,10.53,39000.0,10.49,10.53,10.48,10.53,39000.0
2011-05-17 13:30:00,10.52,10.54,10.51,10.53,44300.0,10.52,10.54,10.51,10.53,44300.0
2011-05-17 14:00:00,10.53,10.56,10.5,10.52,63500.0,10.53,10.56,10.5,10.52,63500.0
2011-05-17 14:30:00,10.51,10.57,10.5,10.56,63600.0,10.51,10.57,10.5,10.56,63600.0
2011-05-17 15:00:00,10.56,10.57,10.51,10.51,124100.0,10.56,10.57,10.51,10.51,124100.0
2011-05-17 15:30:00,10.51,10.55,10.5,10.55,171800.0,10.51,10.55,10.5,10.55,171800.0
2011-05-18 09:30:00,10.53,10.62,10.47,10.61,118900.0,10.53,10.62,10.47,10.61,118900.0
2011-05-18 10:00:00,10.6,10.65,10.59,10.61,143700.0,10.6,10.65,10.59,10.61,143700.0
2011-05-18 10:30:00,10.62,10.7,10.62,10.67,78200.0,10.62,10.7,10.62,10.67,78200.0
2011-05-18 11:00:00,10.68,10.71,10.67,10.71,69500.0,10.68,10.71,10.67,10.71,69500.0
2011-05-18 11:30:00,10.71,10.73,10.71,10.72,50800.0,10.71,10.73,10.71,10.72,50800.0
2011-05-18 12:00:00,10.73,10.74,10.71,10.73,48400.0,10.73,10.74,10.71,10.73,48400.0
2011-05-18 12:30:00,10.73,10.77,10.73,10.77,114900.0,10.73,10.77,10.73,10.77,114900.0
2011-05-18 13:00:00,10.76,10.81,10.76,10.8,46900.0,10.76,10.81,10.76,10.8,46900.0
2011-05-18 13:30:00,10.8,10.87,10.76,10.87,284300.0,10.8,10.87,10.76,10.87,284300.0
2011-05-18 14:00:00,10.87,10.94,10.85,10.88,284400.0,10.87,10.94,10.85,10.88,284400.0
2011-05-18 14:30:00,10.88,10.9,10.87,10.9,119700.0,10.88,10.9,10.87,10.9,119700.0
2011-05-18 15:00:00,10.89,10.96,10.89,10.95,192300.0,10.89,10.96,10.89,10.95,192300.0
2011-05-18 15:30:00,10.96,11.0,10.88,10.9,688000.0,10.96,11.0,10.88,10.9,688000.0
2011-05-19 09:30:00,10.93,11.07,10.9,11.05,725100.0,10.93,11.07,10.9,11.05,725100.0
2011-05-19 10:00:00,11.05,11.05,10.95,11.0,321600.0,11.05,11.05,10.95,11.0,321600.0
2011-05-19 10:30:00,10.99,11.0,10.81,10.81,237100.0,10.99,11.0,10.81,10.81,237100.0
2011-05-19 11:00:00,10.81,10.82,10.75,10.8,204200.0,10.81,10.82,10.75,10.8,204200.0
2011-05-19 11:30:00,10.8,10.82,10.77,10.82,293700.0,10.8,10.82,10.77,10.82,293700.0
2011-05-19 12:00:00,10.82,10.89,10.82,10.87,91600.0,10.82,10.89,10.82,10.87,91600.0
2011-05-19 12:30:00,10.87,10.89,10.83,10.83,72100.0,10.87,10.89,10.83,10.83,72100.0
2011-05-19 13:00:00,10.83,10.86,10.82,10.82,171200.0,10.83,10.86,10.82,10.82,171200.0
2011-05-19 13:30:00,10.83,10.83,10.79,10.82,81200.0,10.83,10.83,10.79,10.82,81200.0
2011-05-19 14:00:00,10.81,10.82,10.77,10.77,168000.0,10.81,10.82,10.77,10.77,168000.0
2011-05-19 14:30:00,10.78,10.78,10.74,10.76,106400.0,10.78,10.78,10.74,10.76,106400.0
2011-05-19 15:00:00,10.77,10.78,10.76,10.77,228700.0,10.77,10.78,10.76,10.77,228700.0
2011-05-19 15:30:00,10.77,10.81,10.76,10.78,445700.0,10.77,10.81,10.76,10.78,445700.0
2011-05-20 09:30:00,10.77,10.8,10.62,10.63,128500.0,10.77,10.8,10.62,10.63,128500.0
2011-05-20 10:00:00,10.63,10.67,10.6,10.65,157100.0,10.63,10.67,10.6,10.65,157100.0
2011-05-20 10:30:00,10.64,10.65,10.55,10.56,122500.0,10.64,10.65,10.55,10.56,122500.0
2011-05-20 11:00:00,10.56,10.6,10.56,10.59,72400.0,10.56,10.6,10.56,10.59,72400.0
2011-05-20 11:30:00,10.6,10.62,10.59,10.6,152000.0,10.6,10.62,10.59,10.6,152000.0
2011-05-20 12:00:00,10.59,10.66,10.59,10.65,172100.0,10.59,10.66,10.59,10.65,172100.0
2011-05-20 12:30:00,10.65,10.66,10.64,10.65,63100.0,10.65,10.66,10.64,10.65,63100.0
2011-05-20 13:00:00,10.65,10.66,10.64,10.65,160600.0,10.65,10.66,10.64,10.65,160600.0
2011-05-20 13:30:00,10.65,10.66,10.64,10.65,181800.0,10.65,10.66,10.64,10.65,181800.0
2011-05-20 14:00:00,10.65,10.65,10.64,10.65,83000.0,10.65,10.65,10.64,10.65,83000.0
2011-05-20 14:30:00,10.64,10.66,10.61,10.62,204800.0,10.64,10.66,10.61,10.62,204800.0
2011-05-20 15:00:00,10.61,10.66,10.61,10.64,91400.0,10.61,10.66,10.61,10.64,91400.0
2011-05-20 15:30:00,10.63,10.66,10.59,10.61,393500.0,10.63,10.66,10.59,10.61,393500.0
2011-05-23 09:30:00,10.46,10.5,10.33,10.33,214200.0,10.46,10.5,10.33,10.33,214200.0
2011-05-23 10:00:00,10.34,10.42,10.33,10.37,265300.0,10.34,10.42,10.33,10.37,265300.0
2011-05-23 10:30:00,10.37,10.44,10.37,10.42,114300.0,10.37,10.44,10.37,10.42,114300.0
2011-05-23 11:00:00,10.43,10.46,10.43,10.43,103700.0,10.43,10.46,10.43,10.43,103700.0
2011-05-23 11:30:00,10.44,10.44,10.42,10.43,78100.0,10.44,10.44,10.42,10.43,78100.0
2011-05-23 12:00:00,10.43,10.44,10.38,10.38,66100.0,10.43,10.44,10.38,10.38,66100.0
2011-05-23 12:30:00,10.38,10.39,10.34,10.35,96400.0,10.38,10.39,10.34,10.35,96400.0
2011-05-23 13:00:00,10.35,10.36,10.31,10.31,80800.0,10.35,10.36,10.31,10.31,80800.0
2011-05-23 13:30:00,10.31,10.35,10.29,10.35,45200.0,10.31,10.35,10.29,10.35,45200.0
2011-05-23 14:00:00,10.35,10.39,10.34,10.36,63800.0,10.35,10.39,10.34,10.36,63800.0
2011-05-23 14:30:00,10.36,10.42,10.36,10.38,153800.0,10.36,10.42,10.36,10.38,153800.0
2011-05-23 15:00:00,10.38,10.4,10.33,10.34,119800.0,10.38,10.4,10.33,10.34,119800.0
2011-05-23 15:30:00,10.35,10.36,10.32,10.35,298000.0,10.35,10.36,10.32,10.35,298000.0
2011-05-24 09:30:00,10.36,10.39,10.35,10.38,59400.0,10.36,10.39,10.35,10.38,59400.0
2011-05-24 10:00:00,10.38,10.44,10.35,10.37,145600.0,10.38,10.44,10.35,10.37,145600.0
2011-05-24 10:30:00,10.37,10.38,10.28,10.29,357200.0,10.37,10.38,10.28,10.29,357200.0
2011-05-24 11:00:00,10.3,10.31,10.27,10.27,92300.0,10.3,10.31,10.27,10.27,92300.0
2011-05-24 11:30:00,10.27,10.28,10.21,10.23,90500.0,10.27,10.28,10.21,10.23,90500.0
2011-05-24 12:00:00,10.24,10.25,10.19,10.25,103600.0,10.24,10.25,10.19,10.25,103600.0
2011-05-24 12:30:00,10.25,10.25,10.23,10.25,33200.0,10.25,10.25,10.23,10.25,33200.0
2011-05-24 13:00:00,10.25,10.28,10.24,10.26,41900.0,10.25,10.28,10.24,10.26,41900.0
2011-05-24 13:30:00,10.26,10.27,10.23,10.27,57400.0,10.26,10.27,10.23,10.27,57400.0
2011-05-24 14:00:00,10.27,10.32,10.27,10.31,256100.0,10.27,10.32,10.27,10.31,256100.0
2011-05-24 14:30:00,10.31,10.31,10.28,10.3,69500.0,10.31,10.31,10.28,10.3,69500.0
2011-05-24 15:00:00,10.3,10.32,10.29,10.31,59000.0,10.3,10.32,10.29,10.31,59000.0
2011-05-24 15:30:00,10.32,10.32,10.28,10.3,201100.0,10.32,10.32,10.28,10.3,201100.0
2011-05-25 09:30:00,10.25,10.35,10.23,10.33,123400.0,10.25,10.35,10.23,10.33,123400.0
2011-05-25 10:00:00,10.33,10.38,10.31,10.38,75900.0,10.33,10.38,10.31,10.38,75900.0
2011-05-25 10:30:00,10.37,10.42,10.37,10.38,72600.0,10.37,10.42,10.37,10.38,72600.0
2011-05-25 11:00:00,10.38,10.45,10.38,10.45,122400.0,10.38,10.45,10.38,10.45,122400.0
2011-05-25 11:30:00,10.43,10.47,10.42,10.45,64500.0,10.43,10.47,10.42,10.45,64500.0
2011-05-25 12:00:00,10.45,10.47,10.44,10.47,105200.0,10.45,10.47,10.44,10.47,105200.0
2011-05-25 12:30:00,10.46,10.5,10.46,10.49,81000.0,10.46,10.5,10.46,10.49,81000.0
2011-05-25 13:00:00,10.48,10.54,10.47,10.52,226900.0,10.48,10.54,10.47,10.52,226900.0
2011-05-25 13:30:00,10.52,10.64,10.51,10.59,535200.0,10.52,10.64,10.51,10.59,535200.0
2011-05-25 14:00:00,10.59,10.63,10.56,10.6,440400.0,10.59,10.63,10.56,10.6,440400.0
2011-05-25 14:30:00,10.59,10.63,10.55,10.62,386100.0,10.59,10.63,10.55,10.62,386100.0
2011-05-25 15:00:00,10.62,10.68,10.6,10.61,471300.0,10.62,10.68,10.6,10.61,471300.0
2011-05-25 15:30:00,10.61,10.71,10.61,10.68,850500.0,10.61,10.71,10.61,10.68,850500.0
2011-05-26 09:30:00,10.65,10.72,10.56,10.7,594100.0,10.65,10.72,10.56,10.7,594100.0
2011-05-26 10:00:00,10.7,10.74,10.68,10.71,241400.0,10.7,10.74,10.68,10.71,241400.0
2011-05-26 10:30:00,10.71,10.75,10.6,10.6,223800.0,10.71,10.75,10.6,10.6,223800.0
2011-05-26 11:00:00,10.61,10.61,10.56,10.58,93100.0,10.61,10.61,10.56,10.58,93100.0
2011-05-26 11:30:00,10.58,10.61,10.57,10.61,62600.0,10.58,10.61,10.57,10.61,62600.0
2011-05-26 12:00:00,10.6,10.64,10.58,10.64,101700.0,10.6,10.64,10.58,10.64,101700.0
2011-05-26 12:30:00,10.64,10.68,10.63,10.67,105900.0,10.64,10.68,10.63,10.67,105900.0
2011-05-26 13:00:00,10.66,10.7,10.66,10.7,72800.0,10.66,10.7,10.66,10.7,72800.0
2011-05-26 13:30:00,10.69,10.69,10.64,10.65,95200.0,10.69,10.69,10.64,10.65,95200.0
2011-05-26 14:00:00,10.65,10.68,10.62,10.67,146900.0,10.65,10.68,10.62,10.67,146900.0
2011-05-26 14:30:00,10.67,10.68,10.62,10.65,175300.0,10.67,10.68,10.62,10.65,175300.0
2011-05-26 15:00:00,10.65,10.66,10.57,10.66,257200.0,10.65,10.66,10.57,10.66,257200.0
2011-05-26 15:30:00,10.66,10.67,10.61,10.63,333200.0,10.66,10.67,10.61,10.63,333200.0
2011-05-27 09:30:00,10.66,10.72,10.6,10.63,287700.0,10.66,10.72,10.6,10.63,287700.0
2011-05-27 10:00:00,10.63,10.66,10.58,10.61,306100.0,10.63,10.66,10.58,10.61,306100.0
2011-05-27 10:30:00,10.62,10.65,10.6,10.65,238200.0,10.62,10.65,10.6,10.65,238200.0
2011-05-27 11:00:00,10.65,10.65,10.63,10.65,139100.0,10.65,10.65,10.63,10.65,139100.0
2011-05-27 11:30:00,10.65,10.7,10.64,10.7,33500.0,10.65,10.7,10.64,10.7,33500.0
2011-05-27 12:00:00,10.7,10.7,10.65,10.66,57600.0,10.7,10.7,10.65,10.66,57600.0
2011-05-27 12:30:00,10.66,10.66,10.63,10.63,136400.0,10.66,10.66,10.63,10.63,136400.0
2011-05-27 13:00:00,10.64,10.65,10.6,10.62,58200.0,10.64,10.65,10.6,10.62,58200.0
2011-05-27 13:30:00,10.62,10.65,10.61,10.65,39800.0,10.62,10.65,10.61,10.65,39800.0
2011-05-27 14:00:00,10.65,10.65,10.64,10.65,61700.0,10.65,10.65,10.64,10.65,61700.0
2011-05-27 14:30:00,10.65,10.66,10.64,10.66,69700.0,10.65,10.66,10.64,10.66,69700.0
2011-05-27 15:00:00,10.66,10.68,10.65,10.66,170500.0,10.66,10.68,10.65,10.66,170500.0
2011-05-27 15:30:00,10.67,10.67,10.63,10.63,536300.0,10.67,10.67,10.63,10.63,536300.0
2011-05-31 09:30:00,10.75,10.76,10.64,10.65,152000.0,10.75,10.76,10.64,10.65,152000.0
2011-05-31 10:00:00,10.64,10.64,10.58,10.59,82900.0,10.64,10.64,10.58,10.59,82900.0
2011-05-31 10:30:00,10.58,10.6,10.57,10.58,67100.0,10.58,10.6,10.57,10.58,67100.0
2011-05-31 11:00:00,10.58,10.61,10.57,10.6,128800.0,10.58,10.61,10.57,10.6,128800.0
2011-05-31 11:30:00,10.59,10.61,10.56,10.57,134500.0,10.59,10.61,10.56,10.57,134500.0
2011-05-31 12:00:00,10.57,10.57,10.55,10.57,36600.0,10.57,10.57,10.55,10.57,36600.0
2011-05-31 12:30:00,10.56,10.61,10.55,10.61,128500.0,10.56,10.61,10.55,10.61,128500.0
2011-05-31 13:00:00,10.6,10.61,10.59,10.59,128300.0,10.6,10.61,10.59,10.59,128300.0
2011-05-31 13:30:00,10.59,10.62,10.58,10.6,140400.0,10.59,10.62,10.58,10.6,140400.0
2011-05-31 14:00:00,10.59,10.62,10.59,10.61,180000.0,10.59,10.62,10.59,10.61,180000.0
2011-05-31 14:30:00,10.6,10.62,10.59,10.62,231200.0,10.6,10.62,10.59,10.62,231200.0
2011-05-31 15:00:00,10.62,10.65,10.61,10.63,304100.0,10.62,10.65,10.61,10.63,304100.0
2011-05-31 15:30:00,10.64,10.7,10.63,10.69,676000.0,10.64,10.7,10.63,10.69,676000.0
2011-06-01 09:30:00,10.66,10.75,10.56,10.71,241200.0,10.66,10.75,10.56,10.71,241200.0
2011-06-01 10:00:00,10.71,10.76,10.65,10.74,293100.0,10.71,10.76,10.65,10.74,293100.0
2011-06-01 10:30:00,10.74,10.74,10.62,10.66,162500.0,10.74,10.74,10.62,10.66,162500.0
2011-06-01 11:00:00,10.66,10.67,10.62,10.66,119000.0,10.66,10.67,10.62,10.66,119000.0
2011-06-01 11:30:00,10.66,10.68,10.64,10.68,64400.0,10.66,10.68,10.64,10.68,64400.0
2011-06-01 12:00:00,10.68,10.68,10.57,10.58,100900.0,10.68,10.68,10.57,10.58,100900.0
2011-06-01 12:30:00,10.58,10.66,10.58,10.66,95400.0,10.58,10.66,10.58,10.66,95400.0
2011-06-01 13:00:00,10.67,10.67,10.52,10.55,125500.0,10.67,10.67,10.52,10.55,125500.0
2011-06-01 13:30:00,10.55,10.61,10.53,10.61,85800.0,10.55,10.61,10.53,10.61,85800.0
2011-06-01 14:00:00,10.6,10.61,10.52,10.53,223400.0,10.6,10.61,10.52,10.53,223400.0
2011-06-01 14:30:00,10.53,10.54,10.48,10.53,313900.0,10.53,10.54,10.48,10.53,313900.0
2011-06-01 15:00:00,10.54,10.61,10.5,10.61,747000.0,10.54,10.61,10.5,10.61,747000.0
2011-06-01 15:30:00,10.61,10.64,10.55,10.56,520600.0,10.61,10.64,10.55,10.56,520600.0
2011-06-02 09:30:00,10.56,10.65,10.53,10.63,120600.0,10.56,10.65,10.53,10.63,120600.0
2011-06-02 10:00:00,10.63,10.65,10.6,10.62,185100.0,10.63,10.65,10.6,10.62,185100.0
2011-06-02 10:30:00,10.62,10.66,10.54,10.55,163400.0,10.62,10.66,10.54,10.55,163400.0
2011-06-02 11:00:00,10.55,10.55,10.48,10.48,120200.0,10.55,10.55,10.48,10.48,120200.0
2011-06-02 11:30:00,10.48,10.5,10.45,10.47,94400.0,10.48,10.5,10.45,10.47,94400.0
2011-06-02 12:00:00,10.47,10.48,10.45,10.46,48300.0,10.47,10.48,10.45,10.46,48300.0
2011-06-02 12:30:00,10.46,10.51,10.43,10.51,87200.0,10.46,10.51,10.43,10.51,87200.0
2011-06-02 13:00:00,10.5,10.55,10.48,10.49,72100.0,10.5,10.55,10.48,10.49,72100.0
2011-06-02 13:30:00,10.49,10.5,10.45,10.48,40500.0,10.49,10.5,10.45,10.48,40500.0
2011-06-02 14:00:00,10.48,10.49,10.41,10.46,125000.0,10.48,10.49,10.41,10.46,125000.0
2011-06-02 14:30:00,10.46,10.58,10.46,10.58,127600.0,10.46,10.58,10.46,10.58,127600.0
2011-06-02 15:00:00,10.57,10.6,10.54,10.55,188600.0,10.57,10.6,10.54,10.55,188600.0
2011-06-02 15:30:00,10.56,10.57,10.53,10.57,337000.0,10.56,10.57,10.53,10.57,337000.0
2011-06-03 09:30:00,10.44,10.46,10.16,10.41,291100.0,10.44,10.46,10.16,10.41,291100.0
2011-06-03 10:00:00,10.41,10.46,10.4,10.43,192300.0,10.41,10.46,10.4,10.43,192300.0
2011-06-03 10:30:00,10.44,10.49,10.44,10.45,159800.0,10.44,10.49,10.44,10.45,159800.0
2011-06-03 11:00:00,10.45,10.5,10.42,10.43,265000.0,10.45,10.5,10.42,10.43,265000.0
2011-06-03 11:30:00,10.44,10.55,10.44,10.55,370200.0,10.44,10.55,10.44,10.55,370200.0
2011-06-03 12:00:00,10.55,10.59,10.53,10.55,288300.0,10.55,10.59,10.53,10.55,288300.0
2011-06-03 12:30:00,10.55,10.6,10.54,10.57,155400.0,10.55,10.6,10.54,10.57,155400.0
2011-06-03 13:00:00,10.56,10.58,10.55,10.58,835700.0,10.56,10.58,10.55,10.58,835700.0
2011-06-03 13:30:00,10.57,10.6,10.57,10.6,384600.0,10.57,10.6,10.57,10.6,384600.0
2011-06-03 14:00:00,10.61,10.62,10.55,10.57,251300.0,10.61,10.62,10.55,10.57,251300.0
2011-06-03 14:30:00,10.57,10.6,10.53,10.55,600300.0,10.57,10.6,10.53,10.55,600300.0
2011-06-03 15:00:00,10.55,10.57,10.54,10.55,525800.0,10.55,10.57,10.54,10.55,525800.0
2011-06-03 15:30:00,10.55,10.64,10.54,10.54,1789900.0,10.55,10.64,10.54,10.54,1789900.0
2011-06-06 09:30:00,10.52,10.69,10.52,10.69,426000.0,10.52,10.69,10.52,10.69,426000.0
2011-06-06 10:00:00,10.69,10.79,10.68,10.75,425300.0,10.69,10.79,10.68,10.75,425300.0
2011-06-06 10:30:00,10.75,10.83,10.74,10.82,367700.0,10.75,10.83,10.74,10.82,367700.0
2011-06-06 11:00:00,10.82,10.89,10.73,10.79,552200.0,10.82,10.89,10.73,10.79,552200.0
2011-06-06 11:30:00,10.79,10.79,10.76,10.76,201800.0,10.79,10.79,10.76,10.76,201800.0
2011-06-06 12:00:00,10.76,10.77,10.75,10.75,119000.0,10.76,10.77,10.75,10.75,119000.0
2011-06-06 12:30:00,10.75,10.81,10.75,10.79,544200.0,10.75,10.81,10.75,10.79,544200.0
2011-06-06 13:00:00,10.79,10.85,10.77,10.78,175100.0,10.79,10.85,10.77,10.78,175100.0
2011-06-06 13:30:00,10.77,10.78,10.7,10.7,193700.0,10.77,10.78,10.7,10.7,193700.0
2011-06-06 14:00:00,10.7,10.73,10.68,10.72,173000.0,10.7,10.73,10.68,10.72,173000.0
2011-06-06 14:30:00,10.72,10.74,10.7,10.72,264400.0,10.72,10.74,10.7,10.72,264400.0
2011-06-06 15:00:00,10.72,10.73,10.65,10.65,436500.0,10.72,10.73,10.65,10.65,436500.0
2011-06-06 15:30:00,10.65,10.74,10.65,10.69,982100.0,10.65,10.74,10.65,10.69,982100.0
2011-06-07 09:30:00,10.71,10.72,10.52,10.54,317800.0,10.71,10.72,10.52,10.54,317800.0
2011-06-07 10:00:00,10.54,10.6,10.54,10.59,212400.0,10.54,10.6,10.54,10.59,212400.0
2011-06-07 10:30:00,10.58,10.7,10.58,10.65,715500.0,10.58,10.7,10.58,10.65,715500.0
2011-06-07 11:00:00,10.65,10.65,10.58,10.58,307200.0,10.65,10.65,10.58,10.58,307200.0
2011-06-07 11:30:00,10.57,10.58,10.54,10.55,136100.0,10.57,10.58,10.54,10.55,136100.0
2011-06-07 12:00:00,10.55,10.56,10.52,10.52,86200.0,10.55,10.56,10.52,10.52,86200.0
2011-06-07 12:30:00,10.53,10.53,10.47,10.47,243300.0,10.53,10.53,10.47,10.47,243300.0
2011-06-07 13:00:00,10.47,10.5,10.44,10.44,229100.0,10.47,10.5,10.44,10.44,229100.0
2011-06-07 13:30:00,10.44,10.49,10.44,10.49,192800.0,10.44,10.49,10.44,10.49,192800.0
2011-06-07 14:00:00,10.49,10.53,10.48,10.52,261300.0,10.49,10.53,10.48,10.52,261300.0
2011-06-07 14:30:00,10.52,10.52,10.47,10.47,286700.0,10.52,10.52,10.47,10.47,286700.0
2011-06-07 15:00:00,10.48,10.48,10.41,10.44,350300.0,10.48,10.48,10.41,10.44,350300.0
2011-06-07 15:30:00,10.45,10.48,10.42,10.43,890100.0,10.45,10.48,10.42,10.43,890100.0
2011-06-08 09:30:00,10.38,10.4,10.28,10.29,266500.0,10.38,10.4,10.28,10.29,266500.0
2011-06-08 10:00:00,10.28,10.41,10.28,10.36,222200.0,10.28,10.41,10.28,10.36,222200.0
2011-06-08 10:30:00,10.37,10.39,10.33,10.35,289600.0,10.37,10.39,10.33,10.35,289600.0
2011-06-08 11:00:00,10.35,10.39,10.29,10.31,292300.0,10.35,10.39,10.29,10.31,292300.0
2011-06-08 11:30:00,10.3,10.36,10.29,10.3,304000.0,10.3,10.36,10.29,10.3,304000.0
2011-06-08 12:00:00,10.3,10.31,10.24,10.26,190800.0,10.3,10.31,10.24,10.26,190800.0
2011-06-08 12:30:00,10.26,10.26,10.2,10.23,199900.0,10.26,10.26,10.2,10.23,199900.0
2011-06-08 13:00:00,10.23,10.24,10.18,10.19,181500.0,10.23,10.24,10.18,10.19,181500.0
2011-06-08 13:30:00,10.19,10.19,10.14,10.15,225600.0,10.19,10.19,10.14,10.15,225600.0
2011-06-08 14:00:00,10.15,10.23,10.14,10.2,205400.0,10.15,10.23,10.14,10.2,205400.0
2011-06-08 14:30:00,10.19,10.26,10.19,10.24,414200.0,10.19,10.26,10.19,10.24,414200.0
2011-06-08 15:00:00,10.23,10.24,10.17,10.17,326500.0,10.23,10.24,10.17,10.17,326500.0
2011-06-08 15:30:00,10.17,10.24,10.17,10.22,527700.0,10.17,10.24,10.17,10.22,527700.0
2011-06-09 09:30:00,10.24,10.24,10.13,10.2,118900.0,10.24,10.24,10.13,10.2,118900.0
2011-06-09 10:00:00,10.21,10.25,10.2,10.23,165700.0,10.21,10.25,10.2,10.23,165700.0
2011-06-09 10:30:00,10.24,10.26,10.22,10.26,136800.0,10.24,10.26,10.22,10.26,136800.0
2011-06-09 11:00:00,10.26,10.29,10.23,10.28,124600.0,10.26,10.29,10.23,10.28,124600.0
2011-06-09 11:30:00,10.29,10.34,10.28,10.3,123800.0,10.29,10.34,10.28,10.3,123800.0
2011-06-09 12:00:00,10.3,10.34,10.26,10.26,88000.0,10.3,10.34,10.26,10.26,88000.0
2011-06-09 12:30:00,10.27,10.27,10.24,10.25,47900.0,10.27,10.27,10.24,10.25,47900.0
2011-06-09 13:00:00,10.25,10.25,10.2,10.25,104800.0,10.25,10.25,10.2,10.25,104800.0
2011-06-09 13:30:00,10.24,10.28,10.24,10.28,49100.0,10.24,10.28,10.24,10.28,49100.0
2011-06-09 14:00:00,10.28,10.35,10.27,10.33,140000.0,10.28,10.35,10.27,10.33,140000.0
2011-06-09 14:30:00,10.34,10.35,10.33,10.34,71400.0,10.34,10.35,10.33,10.34,71400.0
2011-06-09 15:00:00,10.34,10.35,10.31,10.32,76900.0,10.34,10.35,10.31,10.32,76900.0
2011-06-09 15:30:00,10.31,10.32,10.24,10.27,719500.0,10.31,10.32,10.24,10.27,719500.0
2011-06-10 09:30:00,10.19,10.23,10.17,10.2,85900.0,10.19,10.23,10.17,10.2,85900.0
2011-06-10 10:00:00,10.2,10.2,10.1,10.11,218800.0,10.2,10.2,10.1,10.11,218800.0
2011-06-10 10:30:00,10.12,10.12,10.05,10.07,449800.0,10.12,10.12,10.05,10.07,449800.0
2011-06-10 11:00:00,10.07,10.11,9.96,10.1,312800.0,10.07,10.11,9.96,10.1,312800.0
2011-06-10 11:30:00,10.1,10.1,10.06,10.08,156000.0,10.1,10.1,10.06,10.08,156000.0
2011-06-10 12:00:00,10.08,10.09,10.04,10.04,142300.0,10.08,10.09,10.04,10.04,142300.0
2011-06-10 12:30:00,10.04,10.09,10.04,10.07,265600.0,10.04,10.09,10.04,10.07,265600.0
2011-06-10 13:00:00,10.07,10.07,10.01,10.01,83600.0,10.07,10.07,10.01,10.01,83600.0
2011-06-10 13:30:00,10.01,10.01,9.93,9.96,439800.0,10.01,10.01,9.93,9.96,439800.0
2011-06-10 14:00:00,9.96,10.13,9.96,10.05,351000.0,9.96,10.13,9.96,10.05,351000.0
2011-06-10 14:30:00,10.06,10.15,10.04,10.14,358100.0,10.06,10.15,10.04,10.14,358100.0
2011-06-10 15:00:00,10.14,10.16,10.06,10.08,326900.0,10.14,10.16,10.06,10.08,326900.0
2011-06-10 15:30:00,10.08,10.09,10.04,10.06,488700.0,10.08,10.09,10.04,10.06,488700.0
2011-06-13 09:30:00,10.06,10.16,10.03,10.08,79700.0,10.06,10.16,10.03,10.08,79700.0
2011-06-13 10:00:00,10.07,10.13,10.05,10.09,155300.0,10.07,10.13,10.05,10.09,155300.0
2011-06-13 10:30:00,10.09,10.1,10.02,10.04,134500.0,10.09,10.1,10.02,10.04,134500.0
2011-06-13 11:00:00,10.04,10.07,10.0,10.05,89900.0,10.04,10.07,10.0,10.05,89900.0
2011-06-13 11:30:00,10.05,10.06,9.99,10.03,128700.0,10.05,10.06,9.99,10.03,128700.0
2011-06-13 12:00:00,10.03,10.04,9.98,9.99,74500.0,10.03,10.04,9.98,9.99,74500.0
2011-06-13 12:30:00,9.99,10.09,9.99,10.08,207200.0,9.99,10.09,9.99,10.08,207200.0
2011-06-13 13:00:00,10.08,10.08,9.99,10.06,149900.0,10.08,10.08,9.99,10.06,149900.0
2011-06-13 13:30:00,10.05,10.1,10.03,10.09,142700.0,10.05,10.1,10.03,10.09,142700.0
2011-06-13 14:00:00,10.1,10.13,10.08,10.13,254100.0,10.1,10.13,10.08,10.13,254100.0
2011-06-13 14:30:00,10.12,10.15,10.11,10.14,190700.0,10.12,10.15,10.11,10.14,190700.0
2011-06-13 15:00:00,10.14,10.17,10.11,10.13,230700.0,10.14,10.17,10.11,10.13,230700.0
2011-06-13 15:30:00,10.13,10.14,10.08,10.08,367000.0,10.13,10.14,10.08,10.08,367000.0
2011-06-14 09:30:00,10.17,10.37,10.17,10.28,108000.0,10.17,10.37,10.17,10.28,108000.0
2011-06-14 10:00:00,10.28,10.35,10.27,10.33,146400.0,10.28,10.35,10.27,10.33,146400.0
2011-06-14 10:30:00,10.33,10.43,10.32,10.43,203600.0,10.33,10.43,10.32,10.43,203600.0
2011-06-14 11:00:00,10.42,10.43,10.41,10.42,98100.0,10.42,10.43,10.41,10.42,98100.0
2011-06-14 11:30:00,10.42,10.5,10.41,10.5,298200.0,10.42,10.5,10.41,10.5,298200.0
2011-06-14 12:00:00,10.49,10.5,10.46,10.46,94900.0,10.49,10.5,10.46,10.46,94900.0
2011-06-14 12:30:00,10.47,10.49,10.44,10.48,167800.0,10.47,10.49,10.44,10.48,167800.0
2011-06-14 13:00:00,10.49,10.49,10.48,10.49,74800.0,10.49,10.49,10.48,10.49,74800.0
2011-06-14 13:30:00,10.49,10.51,10.48,10.48,96900.0,10.49,10.51,10.48,10.48,96900.0
2011-06-14 14:00:00,10.48,10.5,10.44,10.46,244500.0,10.48,10.5,10.44,10.46,244500.0
2011-06-14 14:30:00,10.46,10.5,10.45,10.45,119600.0,10.46,10.5,10.45,10.45,119600.0
2011-06-14 15:00:00,10.45,10.49,10.41,10.47,235100.0,10.45,10.49,10.41,10.47,235100.0
2011-06-14 15:30:00,10.46,10.47,10.38,10.38,395400.0,10.46,10.47,10.38,10.38,395400.0
2011-06-15 09:30:00,10.28,10.35,10.21,10.35,63600.0,10.28,10.35,10.21,10.35,63600.0
2011-06-15 10:00:00,10.34,10.39,10.32,10.34,105000.0,10.34,10.39,10.32,10.34,105000.0
2011-06-15 10:30:00,10.34,10.4,10.31,10.32,98100.0,10.34,10.4,10.31,10.32,98100.0
2011-06-15 11:00:00,10.31,10.32,10.24,10.28,88500.0,10.31,10.32,10.24,10.28,88500.0
2011-06-15 11:30:00,10.28,10.3,10.16,10.16,140000.0,10.28,10.3,10.16,10.16,140000.0
2011-06-15 12:00:00,10.17,10.17,10.06,10.1,163100.0,10.17,10.17,10.06,10.1,163100.0
2011-06-15 12:30:00,10.1,10.2,10.1,10.11,291800.0,10.1,10.2,10.1,10.11,291800.0
2011-06-15 13:00:00,10.12,10.13,10.05,10.08,179200.0,10.12,10.13,10.05,10.08,179200.0
2011-06-15 13:30:00,10.08,10.1,10.04,10.07,130900.0,10.08,10.1,10.04,10.07,130900.0
2011-06-15 14:00:00,10.07,10.15,10.06,10.06,203900.0,10.07,10.15,10.06,10.06,203900.0
2011-06-15 14:30:00,10.06,10.11,10.03,10.04,211800.0,10.06,10.11,10.03,10.04,211800.0
2011-06-15 15:00:00,10.04,10.08,10.01,10.08,398100.0,10.04,10.08,10.01,10.08,398100.0
2011-06-15 15:30:00,10.08,10.12,10.05,10.08,676800.0,10.08,10.12,10.05,10.08,676800.0
2011-06-16 09:30:00,10.09,10.12,10.04,10.08,79300.0,10.09,10.12,10.04,10.08,79300.0
2011-06-16 10:00:00,10.07,10.11,10.03,10.08,205300.0,10.07,10.11,10.03,10.08,205300.0
2011-06-16 10:30:00,10.09,10.21,10.09,10.2,253100.0,10.09,10.21,10.09,10.2,253100.0
2011-06-16 11:00:00,10.2,10.25,10.15,10.24,374200.0,10.2,10.25,10.15,10.24,374200.0
2011-06-16 11:30:00,10.24,10.26,10.22,10.24,135000.0,10.24,10.26,10.22,10.24,135000.0
2011-06-16 12:00:00,10.23,10.26,10.19,10.21,139400.0,10.23,10.26,10.19,10.21,139400.0
2011-06-16 12:30:00,10.2,10.24,10.2,10.22,131900.0,10.2,10.24,10.2,10.22,131900.0
2011-06-16 13:00:00,10.22,10.26,10.21,10.24,148600.0,10.22,10.26,10.21,10.24,148600.0
2011-06-16 13:30:00,10.24,10.26,10.19,10.2,464900.0,10.24,10.26,10.19,10.2,464900.0
2011-06-16 14:00:00,10.2,10.21,10.15,10.17,339000.0,10.2,10.21,10.15,10.17,339000.0
2011-06-16 14:30:00,10.17,10.17,10.09,10.14,550300.0,10.17,10.17,10.09,10.14,550300.0
2011-06-16 15:00:00,10.15,10.17,10.13,10.15,426300.0,10.15,10.17,10.13,10.15,426300.0
2011-06-16 15:30:00,10.15,10.18,10.14,10.17,356700.0,10.15,10.18,10.14,10.17,356700.0
2011-06-17 09:30:00,10.28,10.4,10.12,10.25,475400.0,10.28,10.4,10.12,10.25,475400.0
2011-06-17 10:00:00,10.25,10.28,10.18,10.19,120600.0,10.25,10.28,10.18,10.19,120600.0
2011-06-17 10:30:00,10.18,10.19,10.15,10.15,72100.0,10.18,10.19,10.15,10.15,72100.0
2011-06-17 11:00:00,10.15,10.16,10.11,10.12,82800.0,10.15,10.16,10.11,10.12,82800.0
2011-06-17 11:30:00,10.12,10.14,10.1,10.12,242500.0,10.12,10.14,10.1,10.12,242500.0
2011-06-17 12:00:00,10.12,10.16,10.12,10.14,202200.0,10.12,10.16,10.12,10.14,202200.0
2011-06-17 12:30:00,10.14,10.15,10.06,10.07,126100.0,10.14,10.15,10.06,10.07,126100.0
2011-06-17 13:00:00,10.07,10.1,10.05,10.09,88200.0,10.07,10.1,10.05,10.09,88200.0
2011-06-17 13:30:00,10.09,10.1,10.03,10.03,93200.0,10.09,10.1,10.03,10.03,93200.0
2011-06-17 14:00:00,10.03,10.1,10.01,10.09,167700.0,10.03,10.1,10.01,10.09,167700.0
2011-06-17 14:30:00,10.1,10.11,10.06,10.07,85200.0,10.1,10.11,10.06,10.07,85200.0
2011-06-17 15:00:00,10.07,10.08,10.02,10.04,213100.0,10.07,10.08,10.02,10.04,213100.0
2011-06-17 15:30:00,10.05,10.09,10.02,10.04,445500.0,10.05,10.09,10.02,10.04,445500.0
2011-06-20 09:30:00,9.99,10.04,9.97,10.04,67200.0,9.99,10.04,9.97,10.04,67200.0
2011-06-20 10:00:00,10.04,10.05,9.98,10.0,70300.0,10.04,10.05,9.98,10.0,70300.0
2011-06-20 10:30:00,10.01,10.02,9.98,9.98,56800.0,10.01,10.02,9.98,9.98,56800.0
2011-06-20 11:00:00,9.99,10.01,9.97,10.01,115600.0,9.99,10.01,9.97,10.01,115600.0
2011-06-20 11:30:00,10.01,10.03,9.98,10.03,103600.0,10.01,10.03,9.98,10.03,103600.0
2011-06-20 12:00:00,10.03,10.03,9.98,9.99,111000.0,10.03,10.03,9.98,9.99,111000.0
2011-06-20 12:30:00,9.99,10.0,9.98,9.99,91500.0,9.99,10.0,9.98,9.99,91500.0
2011-06-20 13:00:00,9.99,9.99,9.97,9.99,151900.0,9.99,9.99,9.97,9.99,151900.0
2011-06-20 13:30:00,9.99,10.0,9.97,9.97,95700.0,9.99,10.0,9.97,9.97,95700.0
2011-06-20 14:00:00,9.97,9.99,9.97,9.98,64500.0,9.97,9.99,9.97,9.98,64500.0
2011-06-20 14:30:00,9.99,10.01,9.98,9.98,138400.0,9.99,10.01,9.98,9.98,138400.0
2011-06-20 15:00:00,9.99,9.99,9.92,9.92,166100.0,9.99,9.99,9.92,9.92,166100.0
2011-06-20 15:30:00,9.92,10.0,9.92,9.99,439300.0,9.92,10.0,9.92,9.99,439300.0
2011-06-21 09:30:00,10.06,10.23,9.99,10.21,356800.0,10.06,10.23,9.99,10.21,356800.0
2011-06-21 10:00:00,10.22,10.25,10.2,10.2,297600.0,10.22,10.25,10.2,10.2,297600.0
2011-06-21 10:30:00,10.2,10.22,10.16,10.19,446400.0,10.2,10.22,10.16,10.19,446400.0
2011-06-21 11:00:00,10.19,10.2,10.15,10.2,297800.0,10.19,10.2,10.15,10.2,297800.0
2011-06-21 11:30:00,10.2,10.21,10.14,10.16,502000.0,10.2,10.21,10.14,10.16,502000.0
2011-06-21 12:00:00,10.16,10.21,10.16,10.19,191900.0,10.16,10.21,10.16,10.19,191900.0
2011-06-21 12:30:00,10.2,10.24,10.18,10.23,396800.0,10.2,10.24,10.18,10.23,396800.0
2011-06-21 13:00:00,10.24,10.24,10.19,10.22,248400.0,10.24,10.24,10.19,10.22,248400.0
2011-06-21 13:30:00,10.22,10.22,10.17,10.19,129000.0,10.22,10.22,10.17,10.19,129000.0
2011-06-21 14:00:00,10.19,10.24,10.19,10.21,216600.0,10.19,10.24,10.19,10.21,216600.0
2011-06-21 14:30:00,10.21,10.24,10.2,10.23,349700.0,10.21,10.24,10.2,10.23,349700.0
2011-06-21 15:00:00,10.22,10.23,10.18,10.2,207100.0,10.22,10.23,10.18,10.2,207100.0
2011-06-21 15:30:00,10.19,10.26,10.19,10.23,566400.0,10.19,10.26,10.19,10.23,566400.0
2011-06-22 09:30:00,10.23,10.29,10.1,10.27,140100.0,10.23,10.29,10.1,10.27,140100.0
2011-06-22 10:00:00,10.27,10.28,10.22,10.27,79800.0,10.27,10.28,10.22,10.27,79800.0
2011-06-22 10:30:00,10.27,10.36,10.26,10.35,105400.0,10.27,10.36,10.26,10.35,105400.0
2011-06-22 11:00:00,10.35,10.37,10.34,10.37,25100.0,10.35,10.37,10.34,10.37,25100.0
2011-06-22 11:30:00,10.37,10.37,10.32,10.34,63500.0,10.37,10.37,10.32,10.34,63500.0
2011-06-22 12:00:00,10.33,10.34,10.31,10.32,39700.0,10.33,10.34,10.31,10.32,39700.0
2011-06-22 12:30:00,10.32,10.39,10.32,10.38,122300.0,10.32,10.39,10.32,10.38,122300.0
2011-06-22 13:00:00,10.38,10.45,10.38,10.45,131000.0,10.38,10.45,10.38,10.45,131000.0
2011-06-22 13:30:00,10.45,10.5,10.44,10.44,110900.0,10.45,10.5,10.44,10.44,110900.0
2011-06-22 14:00:00,10.45,10.45,10.37,10.39,111200.0,10.45,10.45,10.37,10.39,111200.0
2011-06-22 14:30:00,10.38,10.42,10.31,10.33,305000.0,10.38,10.42,10.31,10.33,305000.0
2011-06-22 15:00:00,10.32,10.38,10.32,10.38,111200.0,10.32,10.38,10.32,10.38,111200.0
2011-06-22 15:30:00,10.38,10.4,10.3,10.33,417700.0,10.38,10.4,10.3,10.33,417700.0
2011-06-23 09:30:00,10.22,10.22,10.1,10.13,201200.0,10.22,10.22,10.1,10.13,201200.0
2011-06-23 10:00:00,10.14,10.19,10.12,10.16,177700.0,10.14,10.19,10.12,10.16,177700.0
2011-06-23 10:30:00,10.16,10.16,10.03,10.1,149900.0,10.16,10.16,10.03,10.1,149900.0
2011-06-23 11:00:00,10.1,10.12,10.05,10.11,202300.0,10.1,10.12,10.05,10.11,202300.0
2011-06-23 11:30:00,10.12,10.15,10.11,10.15,67800.0,10.12,10.15,10.11,10.15,67800.0
2011-06-23 12:00:00,10.15,10.21,10.15,10.17,62900.0,10.15,10.21,10.15,10.17,62900.0
2011-06-23 12:30:00,10.17,10.24,10.17,10.23,48200.0,10.17,10.24,10.17,10.23,48200.0
2011-06-23 13:00:00,10.24,10.29,10.23,10.27,41600.0,10.24,10.29,10.23,10.27,41600.0
2011-06-23 13:30:00,10.27,10.31,10.25,10.28,45500.0,10.27,10.31,10.25,10.28,45500.0
2011-06-23 14:00:00,10.28,10.28,10.2,10.24,76200.0,10.28,10.28,10.2,10.24,76200.0
2011-06-23 14:30:00,10.24,10.32,10.19,10.32,145900.0,10.24,10.32,10.19,10.32,145900.0
2011-06-23 15:00:00,10.32,10.38,10.27,10.33,225600.0,10.32,10.38,10.27,10.33,225600.0
2011-06-23 15:30:00,10.33,10.37,10.29,10.35,493300.0,10.33,10.37,10.29,10.35,493300.0
2011-06-24 09:30:00,10.35,10.4,10.28,10.3,123000.0,10.35,10.4,10.28,10.3,123000.0
2011-06-24 10:00:00,10.29,10.32,10.2,10.23,116800.0,10.29,10.32,10.2,10.23,116800.0
2011-06-24 10:30:00,10.22,10.34,10.22,10.32,221200.0,10.22,10.34,10.22,10.32,221200.0
2011-06-24 11:00:00,10.32,10.35,10.29,10.35,127300.0,10.32,10.35,10.29,10.35,127300.0
2011-06-24 11:30:00,10.34,10.36,10.33,10.33,164300.0,10.34,10.36,10.33,10.33,164300.0
2011-06-24 12:00:00,10.33,10.34,10.28,10.29,103000.0,10.33,10.34,10.28,10.29,103000.0
2011-06-24 12:30:00,10.29,10.33,10.28,10.31,168400.0,10.29,10.33,10.28,10.31,168400.0
2011-06-24 13:00:00,10.3,10.31,10.25,10.25,120100.0,10.3,10.31,10.25,10.25,120100.0
2011-06-24 13:30:00,10.25,10.28,10.24,10.24,62500.0,10.25,10.28,10.24,10.24,62500.0
2011-06-24 14:00:00,10.24,10.25,10.18,10.18,70900.0,10.24,10.25,10.18,10.18,70900.0
2011-06-24 14:30:00,10.18,10.19,10.14,10.18,104200.0,10.18,10.19,10.14,10.18,104200.0
2011-06-24 15:00:00,10.18,10.19,10.16,10.17,137100.0,10.18,10.19,10.16,10.17,137100.0
2011-06-24 15:30:00,10.18,10.22,10.17,10.21,418600.0,10.18,10.22,10.17,10.21,418600.0
2011-06-27 09:30:00,10.21,10.26,10.09,10.18,68600.0,10.21,10.26,10.09,10.18,68600.0
2011-06-27 10:00:00,10.18,10.31,10.17,10.31,97400.0,10.18,10.31,10.17,10.31,97400.0
2011-06-27 10:30:00,10.32,10.33,10.26,10.28,55100.0,10.32,10.33,10.26,10.28,55100.0
2011-06-27 11:00:00,10.27,10.29,10.25,10.27,59200.0,10.27,10.29,10.25,10.27,59200.0
2011-06-27 11:30:00,10.26,10.28,10.25,10.25,105500.0,10.26,10.28,10.25,10.25,105500.0
2011-06-27 12:00:00,10.26,10.28,10.25,10.28,75300.0,10.26,10.28,10.25,10.28,75300.0
2011-06-27 12:30:00,10.28,10.28,10.26,10.26,23300.0,10.28,10.28,10.26,10.26,23300.0
2011-06-27 13:00:00,10.27,10.28,10.24,10.25,58800.0,10.27,10.28,10.24,10.25,58800.0
2011-06-27 13:30:00,10.24,10.29,10.24,10.26,82900.0,10.24,10.29,10.24,10.26,82900.0
2011-06-27 14:00:00,10.26,10.29,10.26,10.28,81800.0,10.26,10.29,10.26,10.28,81800.0
2011-06-27 14:30:00,10.29,10.29,10.26,10.27,38800.0,10.29,10.29,10.26,10.27,38800.0
2011-06-27 15:00:00,10.27,10.29,10.26,10.28,64800.0,10.27,10.29,10.26,10.28,64800.0
2011-06-27 15:30:00,10.28,10.29,10.23,10.23,312600.0,10.28,10.29,10.23,10.23,312600.0
2011-06-28 09:30:00,10.27,10.37,10.22,10.34,135900.0,10.27,10.37,10.22,10.34,135900.0
2011-06-28 10:00:00,10.34,10.38,10.33,10.36,132400.0,10.34,10.38,10.33,10.36,132400.0
2011-06-28 10:30:00,10.37,10.44,10.37,10.44,252200.0,10.37,10.44,10.37,10.44,252200.0
2011-06-28 11:00:00,10.44,10.46,10.39,10.4,237900.0,10.44,10.46,10.39,10.4,237900.0
2011-06-28 11:30:00,10.4,10.41,10.37,10.38,202500.0,10.4,10.41,10.37,10.38,202500.0
2011-06-28 12:00:00,10.39,10.46,10.38,10.45,275800.0,10.39,10.46,10.38,10.45,275800.0
2011-06-28 12:30:00,10.45,10.46,10.43,10.43,186100.0,10.45,10.46,10.43,10.43,186100.0
2011-06-28 13:00:00,10.44,10.44,10.41,10.42,61400.0,10.44,10.44,10.41,10.42,61400.0
2011-06-28 13:30:00,10.41,10.45,10.4,10.41,107700.0,10.41,10.45,10.4,10.41,107700.0
2011-06-28 14:00:00,10.41,10.42,10.38,10.42,84100.0,10.41,10.42,10.38,10.42,84100.0
2011-06-28 14:30:00,10.42,10.45,10.41,10.43,290800.0,10.42,10.45,10.41,10.43,290800.0
2011-06-28 15:00:00,10.42,10.44,10.41,10.44,193600.0,10.42,10.44,10.41,10.44,193600.0
2011-06-28 15:30:00,10.44,10.48,10.41,10.48,520700.0,10.44,10.48,10.41,10.48,520700.0
2011-06-29 09:30:00,10.5,10.55,10.41,10.48,349900.0,10.5,10.55,10.41,10.48,349900.0
2011-06-29 10:00:00,10.48,10.5,10.45,10.49,234200.0,10.48,10.5,10.45,10.49,234200.0
2011-06-29 10:30:00,10.5,10.52,10.46,10.48,195800.0,10.5,10.52,10.46,10.48,195800.0
2011-06-29 11:00:00,10.48,10.51,10.48,10.5,123600.0,10.48,10.51,10.48,10.5,123600.0
2011-06-29 11:30:00,10.5,10.51,10.49,10.5,97800.0,10.5,10.51,10.49,10.5,97800.0
2011-06-29 12:00:00,10.49,10.53,10.49,10.52,141500.0,10.49,10.53,10.49,10.52,141500.0
2011-06-29 12:30:00,10.52,10.54,10.51,10.53,105200.0,10.52,10.54,10.51,10.53,105200.0
2011-06-29 13:00:00,10.53,10.54,10.49,10.5,96800.0,10.53,10.54,10.49,10.5,96800.0
2011-06-29 13:30:00,10.5,10.51,10.49,10.5,42800.0,10.5,10.51,10.49,10.5,42800.0
2011-06-29 14:00:00,10.5,10.51,10.45,10.47,253600.0,10.5,10.51,10.45,10.47,253600.0
2011-06-29 14:30:00,10.47,10.52,10.45,10.47,257700.0,10.47,10.52,10.45,10.47,257700.0
2011-06-29 15:00:00,10.47,10.52,10.47,10.51,84100.0,10.47,10.52,10.47,10.51,84100.0
2011-06-29 15:30:00,10.51,10.53,10.49,10.5,266000.0,10.51,10.53,10.49,10.5,266000.0
2011-06-30 09:30:00,10.54,10.62,10.54,10.56,120000.0,10.54,10.62,10.54,10.56,120000.0
2011-06-30 10:00:00,10.56,10.6,10.56,10.57,371600.0,10.56,10.6,10.56,10.57,371600.0
2011-06-30 10:30:00,10.58,10.58,10.5,10.53,99400.0,10.58,10.58,10.5,10.53,99400.0
2011-06-30 11:00:00,10.54,10.57,10.54,10.57,158300.0,10.54,10.57,10.54,10.57,158300.0
2011-06-30 11:30:00,10.57,10.61,10.57,10.6,121600.0,10.57,10.61,10.57,10.6,121600.0
2011-06-30 12:00:00,10.6,10.6,10.58,10.59,54900.0,10.6,10.6,10.58,10.59,54900.0
2011-06-30 12:30:00,10.59,10.59,10.55,10.55,71000.0,10.59,10.59,10.55,10.55,71000.0
2011-06-30 13:00:00,10.56,10.58,10.54,10.54,57800.0,10.56,10.58,10.54,10.54,57800.0
2011-06-30 13:30:00,10.54,10.56,10.54,10.55,67400.0,10.54,10.56,10.54,10.55,67400.0
2011-06-30 14:00:00,10.56,10.59,10.55,10.57,58600.0,10.56,10.59,10.55,10.57,58600.0
2011-06-30 14:30:00,10.58,10.6,10.56,10.57,76800.0,10.58,10.6,10.56,10.57,76800.0
2011-06-30 15:00:00,10.58,10.58,10.56,10.57,171500.0,10.58,10.58,10.56,10.57,171500.0
2011-06-30 15:30:00,10.57,10.6,10.56,10.56,603200.0,10.57,10.6,10.56,10.56,603200.0
2011-07-01 09:30:00,10.57,10.6,10.43,10.58,53800.0,10.57,10.6,10.43,10.58,53800.0
2011-07-01 10:00:00,10.58,10.63,10.57,10.6,109800.0,10.58,10.63,10.57,10.6,109800.0
2011-07-01 10:30:00,10.61,10.61,10.57,10.57,107700.0,10.61,10.61,10.57,10.57,107700.0
2011-07-01 11:00:00,10.58,10.58,10.55,10.58,81100.0,10.58,10.58,10.55,10.58,81100.0
2011-07-01 11:30:00,10.58,10.58,10.57,10.57,66500.0,10.58,10.58,10.57,10.57,66500.0
2011-07-01 12:00:00,10.57,10.58,10.56,10.57,164500.0,10.57,10.58,10.56,10.57,164500.0
2011-07-01 12:30:00,10.56,10.58,10.55,10.55,102300.0,10.56,10.58,10.55,10.55,102300.0
2011-07-01 13:00:00,10.55,10.56,10.53,10.56,183900.0,10.55,10.56,10.53,10.56,183900.0
2011-07-01 13:30:00,10.55,10.59,10.55,10.59,52600.0,10.55,10.59,10.55,10.59,52600.0
2011-07-01 14:00:00,10.58,10.59,10.56,10.58,260500.0,10.58,10.59,10.56,10.58,260500.0
2011-07-01 14:30:00,10.57,10.65,10.57,10.65,187200.0,10.57,10.65,10.57,10.65,187200.0
2011-07-01 15:00:00,10.64,10.65,10.62,10.63,153400.0,10.64,10.65,10.62,10.63,153400.0
2011-07-01 15:30:00,10.64,10.69,10.63,10.68,637900.0,10.64,10.69,10.63,10.68,637900.0
2011-07-05 09:30:00,10.67,10.73,10.64,10.64,54500.0,10.67,10.73,10.64,10.64,54500.0
2011-07-05 10:00:00,10.64,10.66,10.55,10.59,230800.0,10.64,10.66,10.55,10.59,230800.0
2011-07-05 10:30:00,10.59,10.63,10.57,10.57,65100.0,10.59,10.63,10.57,10.57,65100.0
2011-07-05 11:00:00,10.58,10.59,10.54,10.57,100900.0,10.58,10.59,10.54,10.57,100900.0
2011-07-05 11:30:00,10.56,10.6,10.56,10.57,88000.0,10.56,10.6,10.56,10.57,88000.0
2011-07-05 12:00:00,10.58,10.58,10.54,10.55,106000.0,10.58,10.58,10.54,10.55,106000.0
2011-07-05 12:30:00,10.54,10.56,10.53,10.54,70800.0,10.54,10.56,10.53,10.54,70800.0
2011-07-05 13:00:00,10.54,10.55,10.53,10.54,56800.0,10.54,10.55,10.53,10.54,56800.0
2011-07-05 13:30:00,10.54,10.57,10.52,10.56,391900.0,10.54,10.57,10.52,10.56,391900.0
2011-07-05 14:00:00,10.56,10.57,10.53,10.56,177600.0,10.56,10.57,10.53,10.56,177600.0
2011-07-05 14:30:00,10.55,10.58,10.55,10.57,123000.0,10.55,10.58,10.55,10.57,123000.0
2011-07-05 15:00:00,10.58,10.6,10.57,10.58,187300.0,10.58,10.6,10.57,10.58,187300.0
2011-07-05 15:30:00,10.58,10.61,10.57,10.6,386400.0,10.58,10.61,10.57,10.6,386400.0
2011-07-06 09:30:00,10.6,10.73,10.56,10.7,397100.0,10.6,10.73,10.56,10.7,397100.0
2011-07-06 10:00:00,10.7,10.73,10.62,10.68,157000.0,10.7,10.73,10.62,10.68,157000.0
2011-07-06 10:30:00,10.69,10.72,10.66,10.69,175500.0,10.69,10.72,10.66,10.69,175500.0
2011-07-06 11:00:00,10.69,10.73,10.68,10.7,127900.0,10.69,10.73,10.68,10.7,127900.0
2011-07-06 11:30:00,10.7,10.73,10.7,10.72,112900.0,10.7,10.73,10.7,10.72,112900.0
2011-07-06 12:00:00,10.72,10.74,10.71,10.71,84400.0,10.72,10.74,10.71,10.71,84400.0
2011-07-06 12:30:00,10.71,10.73,10.7,10.72,113200.0,10.71,10.73,10.7,10.72,113200.0
2011-07-06 13:00:00,10.71,10.72,10.68,10.71,94000.0,10.71,10.72,10.68,10.71,94000.0
2011-07-06 13:30:00,10.71,10.72,10.7,10.72,75100.0,10.71,10.72,10.7,10.72,75100.0
2011-07-06 14:00:00,10.71,10.71,10.66,10.69,97400.0,10.71,10.71,10.66,10.69,97400.0
2011-07-06 14:30:00,10.69,10.71,10.66,10.66,266100.0,10.69,10.71,10.66,10.66,266100.0
2011-07-06 15:00:00,10.67,10.68,10.6,10.62,502200.0,10.67,10.68,10.6,10.62,502200.0
2011-07-06 15:30:00,10.61,10.64,10.54,10.64,1070900.0,10.61,10.64,10.54,10.64,1070900.0
2011-07-07 09:30:00,10.77,10.8,10.65,10.65,179100.0,10.77,10.8,10.65,10.65,179100.0
2011-07-07 10:00:00,10.65,10.68,10.61,10.67,139200.0,10.65,10.68,10.61,10.67,139200.0
2011-07-07 10:30:00,10.67,10.73,10.67,10.73,138400.0,10.67,10.73,10.67,10.73,138400.0
2011-07-07 11:00:00,10.73,10.74,10.72,10.73,117900.0,10.73,10.74,10.72,10.73,117900.0
2011-07-07 11:30:00,10.74,10.75,10.71,10.74,112800.0,10.74,10.75,10.71,10.74,112800.0
2011-07-07 12:00:00,10.74,10.8,10.74,10.79,103400.0,10.74,10.8,10.74,10.79,103400.0
2011-07-07 12:30:00,10.79,10.81,10.76,10.79,142700.0,10.79,10.81,10.76,10.79,142700.0
2011-07-07 13:00:00,10.8,10.81,10.79,10.79,36500.0,10.8,10.81,10.79,10.79,36500.0
2011-07-07 13:30:00,10.79,10.81,10.79,10.8,86400.0,10.79,10.81,10.79,10.8,86400.0
2011-07-07 14:00:00,10.8,10.83,10.8,10.83,72300.0,10.8,10.83,10.8,10.83,72300.0
2011-07-07 14:30:00,10.83,10.86,10.81,10.84,147100.0,10.83,10.86,10.81,10.84,147100.0
2011-07-07 15:00:00,10.83,10.84,10.78,10.78,161700.0,10.83,10.84,10.78,10.78,161700.0
2011-07-07 15:30:00,10.78,10.8,10.72,10.73,381200.0,10.78,10.8,10.72,10.73,381200.0
2011-07-08 09:30:00,10.57,10.69,10.46,10.57,180700.0,10.57,10.69,10.46,10.57,180700.0
2011-07-08 10:00:00,10.57,10.64,10.53,10.55,166800.0,10.57,10.64,10.53,10.55,166800.0
2011-07-08 10:30:00,10.55,10.59,10.52,10.56,266700.0,10.55,10.59,10.52,10.56,266700.0
2011-07-08 11:00:00,10.57,10.57,10.44,10.47,237900.0,10.57,10.57,10.44,10.47,237900.0
2011-07-08 11:30:00,10.48,10.51,10.46,10.47,192200.0,10.48,10.51,10.46,10.47,192200.0
2011-07-08 12:00:00,10.48,10.5,10.47,10.47,67600.0,10.48,10.5,10.47,10.47,67600.0
2011-07-08 12:30:00,10.48,10.51,10.47,10.49,80200.0,10.48,10.51,10.47,10.49,80200.0
2011-07-08 13:00:00,10.5,10.51,10.49,10.5,355900.0,10.5,10.51,10.49,10.5,355900.0
2011-07-08 13:30:00,10.5,10.51,10.48,10.49,272100.0,10.5,10.51,10.48,10.49,272100.0
2011-07-08 14:00:00,10.49,10.51,10.46,10.48,197400.0,10.49,10.51,10.46,10.48,197400.0
2011-07-08 14:30:00,10.48,10.5,10.48,10.5,69300.0,10.48,10.5,10.48,10.5,69300.0
2011-07-08 15:00:00,10.5,10.51,10.49,10.5,326600.0,10.5,10.51,10.49,10.5,326600.0
2011-07-08 15:30:00,10.5,10.59,10.49,10.58,705500.0,10.5,10.59,10.49,10.58,705500.0
2011-07-11 09:30:00,10.44,10.54,10.4,10.5,149100.0,10.44,10.54,10.4,10.5,149100.0
2011-07-11 10:00:00,10.5,10.5,10.44,10.45,135900.0,10.5,10.5,10.44,10.45,135900.0
2011-07-11 10:30:00,10.45,10.45,10.36,10.37,157800.0,10.45,10.45,10.36,10.37,157800.0
2011-07-11 11:00:00,10.37,10.43,10.34,10.43,104600.0,10.37,10.43,10.34,10.43,104600.0
2011-07-11 11:30:00,10.43,10.43,10.39,10.4,95000.0,10.43,10.43,10.39,10.4,95000.0
2011-07-11 12:00:00,10.4,10.4,10.37,10.4,77100.0,10.4,10.4,10.37,10.4,77100.0
2011-07-11 12:30:00,10.4,10.4,10.36,10.38,59600.0,10.4,10.4,10.36,10.38,59600.0
2011-07-11 13:00:00,10.39,10.39,10.35,10.37,115400.0,10.39,10.39,10.35,10.37,115400.0
2011-07-11 13:30:00,10.37,10.4,10.36,10.4,35300.0,10.37,10.4,10.36,10.4,35300.0
2011-07-11 14:00:00,10.4,10.4,10.34,10.35,68900.0,10.4,10.4,10.34,10.35,68900.0
2011-07-11 14:30:00,10.35,10.35,10.3,10.34,137700.0,10.35,10.35,10.3,10.34,137700.0
2011-07-11 15:00:00,10.34,10.35,10.3,10.32,158700.0,10.34,10.35,10.3,10.32,158700.0
2011-07-11 15:30:00,10.31,10.34,10.3,10.33,495800.0,10.31,10.34,10.3,10.33,495800.0
2011-07-12 09:30:00,10.28,10.28,9.84,10.17,235700.0,10.28,10.28,9.84,10.17,235700.0
2011-07-12 10:00:00,10.17,10.27,10.15,10.22,255300.0,10.17,10.27,10.15,10.22,255300.0
2011-07-12 10:30:00,10.22,10.28,10.2,10.25,201100.0,10.22,10.28,10.2,10.25,201100.0
2011-07-12 11:00:00,10.24,10.29,10.23,10.28,128300.0,10.24,10.29,10.23,10.28,128300.0
2011-07-12 11:30:00,10.29,10.32,10.27,10.27,78300.0,10.29,10.32,10.27,10.27,78300.0
2011-07-12 12:00:00,10.27,10.29,10.19,10.21,82200.0,10.27,10.29,10.19,10.21,82200.0
2011-07-12 12:30:00,10.21,10.22,10.19,10.22,69000.0,10.21,10.22,10.19,10.22,69000.0
2011-07-12 13:00:00,10.22,10.25,10.2,10.21,96700.0,10.22,10.25,10.2,10.21,96700.0
2011-07-12 13:30:00,10.21,10.25,10.21,10.23,63500.0,10.21,10.25,10.21,10.23,63500.0
2011-07-12 14:00:00,10.23,10.29,10.22,10.25,168700.0,10.23,10.29,10.22,10.25,168700.0
2011-07-12 14:30:00,10.25,10.26,10.17,10.18,128300.0,10.25,10.26,10.17,10.18,128300.0
2011-07-12 15:00:00,10.19,10.2,10.11,10.11,311800.0,10.19,10.2,10.11,10.11,311800.0
2011-07-12 15:30:00,10.12,10.12,10.04,10.08,1096600.0,10.12,10.12,10.04,10.08,1096600.0
2011-07-13 09:30:00,10.13,10.2,10.1,10.11,158100.0,10.13,10.2,10.1,10.11,158100.0
2011-07-13 10:00:00,10.12,10.23,10.12,10.22,106900.0,10.12,10.23,10.12,10.22,106900.0
2011-07-13 10:30:00,10.21,10.29,10.21,10.28,173900.0,10.21,10.29,10.21,10.28,173900.0
2011-07-13 11:00:00,10.26,10.27,10.23,10.26,58200.0,10.26,10.27,10.23,10.26,58200.0
2011-07-13 11:30:00,10.25,10.26,10.18,10.19,69600.0,10.25,10.26,10.18,10.19,69600.0
2011-07-13 12:00:00,10.19,10.2,10.17,10.18,85700.0,10.19,10.2,10.17,10.18,85700.0
2011-07-13 12:30:00,10.19,10.21,10.17,10.19,74400.0,10.19,10.21,10.17,10.19,74400.0
2011-07-13 13:00:00,10.19,10.2,10.13,10.13,61900.0,10.19,10.2,10.13,10.13,61900.0
2011-07-13 13:30:00,10.13,10.14,10.08,10.1,71000.0,10.13,10.14,10.08,10.1,71000.0
2011-07-13 14:00:00,10.11,10.12,10.03,10.05,187400.0,10.11,10.12,10.03,10.05,187400.0
2011-07-13 14:30:00,10.05,10.11,10.05,10.1,296600.0,10.05,10.11,10.05,10.1,296600.0
2011-07-13 15:00:00,10.11,10.11,10.01,10.08,189500.0,10.11,10.11,10.01,10.08,189500.0
2011-07-13 15:30:00,10.07,10.09,10.04,10.04,660600.0,10.07,10.09,10.04,10.04,660600.0
2011-07-14 09:30:00,10.1,10.17,10.03,10.17,78400.0,10.1,10.17,10.03,10.17,78400.0
2011-07-14 10:00:00,10.18,10.18,10.11,10.13,74800.0,10.18,10.18,10.11,10.13,74800.0
2011-07-14 10:30:00,10.13,10.13,10.0,10.01,217500.0,10.13,10.13,10.0,10.01,217500.0
2011-07-14 11:00:00,10.01,10.04,9.98,10.0,166100.0,10.01,10.04,9.98,10.0,166100.0
2011-07-14 11:30:00,10.0,10.0,9.96,9.98,80100.0,10.0,10.0,9.96,9.98,80100.0
2011-07-14 12:00:00,9.98,9.98,9.94,9.96,88000.0,9.98,9.98,9.94,9.96,88000.0
2011-07-14 12:30:00,9.95,9.98,9.9,9.9,352600.0,9.95,9.98,9.9,9.9,352600.0
2011-07-14 13:00:00,9.91,9.91,9.87,9.88,403400.0,9.91,9.91,9.87,9.88,403400.0
2011-07-14 13:30:00,9.88,9.9,9.85,9.86,556000.0,9.88,9.9,9.85,9.86,556000.0
2011-07-14 14:00:00,9.87,9.89,9.81,9.82,423500.0,9.87,9.89,9.81,9.82,423500.0
2011-07-14 14:30:00,9.82,9.84,9.79,9.81,295900.0,9.82,9.84,9.79,9.81,295900.0
2011-07-14 15:00:00,9.81,9.84,9.78,9.8,470300.0,9.81,9.84,9.78,9.8,470300.0
2011-07-14 15:30:00,9.81,9.81,9.77,9.78,792500.0,9.81,9.81,9.77,9.78,792500.0
2011-07-15 09:30:00,9.88,9.99,9.74,9.76,121100.0,9.88,9.99,9.74,9.76,121100.0
2011-07-15 10:00:00,9.77,9.83,9.77,9.82,244400.0,9.77,9.83,9.77,9.82,244400.0
2011-07-15 10:30:00,9.82,9.86,9.79,9.79,102400.0,9.82,9.86,9.79,9.79,102400.0
2011-07-15 11:00:00,9.79,9.84,9.78,9.83,111000.0,9.79,9.84,9.78,9.83,111000.0
2011-07-15 11:30:00,9.83,9.86,9.8,9.8,97700.0,9.83,9.86,9.8,9.8,97700.0
2011-07-15 12:00:00,9.8,9.85,9.8,9.83,73100.0,9.8,9.85,9.8,9.83,73100.0
2011-07-15 12:30:00,9.83,9.84,9.8,9.83,35400.0,9.83,9.84,9.8,9.83,35400.0
2011-07-15 13:00:00,9.84,9.84,9.81,9.81,30200.0,9.84,9.84,9.81,9.81,30200.0
2011-07-15 13:30:00,9.81,9.83,9.8,9.8,45700.0,9.81,9.83,9.8,9.8,45700.0
2011-07-15 14:00:00,9.81,9.82,9.78,9.78,78400.0,9.81,9.82,9.78,9.78,78400.0
2011-07-15 14:30:00,9.78,9.82,9.78,9.81,70100.0,9.78,9.82,9.78,9.81,70100.0
2011-07-15 15:00:00,9.8,9.83,9.8,9.82,106500.0,9.8,9.83,9.8,9.82,106500.0
2011-07-15 15:30:00,9.83,9.9,9.81,9.87,950800.0,9.83,9.9,9.81,9.87,950800.0
2011-07-18 09:30:00,9.81,9.82,9.67,9.7,140900.0,9.81,9.82,9.67,9.7,140900.0
2011-07-18 10:00:00,9.69,9.72,9.63,9.67,230800.0,9.69,9.72,9.63,9.67,230800.0
2011-07-18 10:30:00,9.66,9.68,9.6,9.62,93300.0,9.66,9.68,9.6,9.62,93300.0
2011-07-18 11:00:00,9.61,9.65,9.6,9.65,186400.0,9.61,9.65,9.6,9.65,186400.0
2011-07-18 11:30:00,9.64,9.65,9.63,9.63,142400.0,9.64,9.65,9.63,9.63,142400.0
2011-07-18 12:00:00,9.64,9.65,9.62,9.62,61400.0,9.64,9.65,9.62,9.62,61400.0
2011-07-18 12:30:00,9.62,9.63,9.62,9.62,43900.0,9.62,9.63,9.62,9.62,43900.0
2011-07-18 13:00:00,9.62,9.63,9.61,9.62,83400.0,9.62,9.63,9.61,9.62,83400.0
2011-07-18 13:30:00,9.62,9.66,9.61,9.65,43100.0,9.62,9.66,9.61,9.65,43100.0
2011-07-18 14:00:00,9.65,9.69,9.63,9.67,100200.0,9.65,9.69,9.63,9.67,100200.0
2011-07-18 14:30:00,9.66,9.67,9.64,9.64,82500.0,9.66,9.67,9.64,9.64,82500.0
2011-07-18 15:00:00,9.64,9.68,9.61,9.63,142200.0,9.64,9.68,9.61,9.63,142200.0
2011-07-18 15:30:00,9.62,9.7,9.62,9.69,550800.0,9.62,9.7,9.62,9.69,550800.0
2011-07-19 09:30:00,9.75,9.89,9.75,9.86,178200.0,9.75,9.89,9.75,9.86,178200.0
2011-07-19 10:00:00,9.86,9.87,9.82,9.83,80200.0,9.86,9.87,9.82,9.83,80200.0
2011-07-19 10:30:00,9.83,9.88,9.83,9.83,103000.0,9.83,9.88,9.83,9.83,103000.0
2011-07-19 11:00:00,9.84,9.84,9.8,9.8,102200.0,9.84,9.84,9.8,9.8,102200.0
2011-07-19 11:30:00,9.81,9.85,9.78,9.85,104700.0,9.81,9.85,9.78,9.85,104700.0
2011-07-19 12:00:00,9.84,9.85,9.81,9.82,56500.0,9.84,9.85,9.81,9.82,56500.0
2011-07-19 12:30:00,9.83,9.85,9.81,9.84,116200.0,9.83,9.85,9.81,9.84,116200.0
2011-07-19 13:00:00,9.84,9.9,9.83,9.9,100400.0,9.84,9.9,9.83,9.9,100400.0
2011-07-19 13:30:00,9.9,9.91,9.87,9.87,194600.0,9.9,9.91,9.87,9.87,194600.0
2011-07-19 14:00:00,9.88,9.88,9.83,9.83,124700.0,9.88,9.88,9.83,9.83,124700.0
2011-07-19 14:30:00,9.84,9.9,9.83,9.89,167600.0,9.84,9.9,9.83,9.89,167600.0
2011-07-19 15:00:00,9.89,9.91,9.86,9.86,124900.0,9.89,9.91,9.86,9.86,124900.0
2011-07-19 15:30:00,9.86,9.89,9.85,9.85,441400.0,9.86,9.89,9.85,9.85,441400.0
2011-07-20 09:30:00,9.91,9.91,9.75,9.77,138900.0,9.91,9.91,9.75,9.77,138900.0
2011-07-20 10:00:00,9.76,9.8,9.75,9.79,133800.0,9.76,9.8,9.75,9.79,133800.0
2011-07-20 10:30:00,9.79,9.85,9.78,9.83,115900.0,9.79,9.85,9.78,9.83,115900.0
2011-07-20 11:00:00,9.83,9.85,9.82,9.83,95800.0,9.83,9.85,9.82,9.83,95800.0
2011-07-20 11:30:00,9.82,9.82,9.78,9.78,104600.0,9.82,9.82,9.78,9.78,104600.0
2011-07-20 12:00:00,9.79,9.79,9.78,9.78,30500.0,9.79,9.79,9.78,9.78,30500.0
2011-07-20 12:30:00,9.79,9.81,9.78,9.81,36400.0,9.79,9.81,9.78,9.81,36400.0
2011-07-20 13:00:00,9.8,9.84,9.8,9.83,90500.0,9.8,9.84,9.8,9.83,90500.0
2011-07-20 13:30:00,9.84,9.86,9.81,9.85,158000.0,9.84,9.86,9.81,9.85,158000.0
2011-07-20 14:00:00,9.85,9.85,9.84,9.85,39200.0,9.85,9.85,9.84,9.85,39200.0
2011-07-20 14:30:00,9.84,9.85,9.83,9.83,93400.0,9.84,9.85,9.83,9.83,93400.0
2011-07-20 15:00:00,9.83,9.85,9.8,9.8,102800.0,9.83,9.85,9.8,9.8,102800.0
2011-07-20 15:30:00,9.8,9.8,9.77,9.78,276000.0,9.8,9.8,9.77,9.78,276000.0
2011-07-21 09:30:00,9.82,9.88,9.74,9.85,117900.0,9.82,9.88,9.74,9.85,117900.0
2011-07-21 10:00:00,9.84,9.91,9.81,9.91,154500.0,9.84,9.91,9.81,9.91,154500.0
2011-07-21 10:30:00,9.91,9.91,9.87,9.9,121200.0,9.91,9.91,9.87,9.9,121200.0
2011-07-21 11:00:00,9.9,9.91,9.85,9.88,158100.0,9.9,9.91,9.85,9.88,158100.0
2011-07-21 11:30:00,9.88,9.89,9.84,9.88,76700.0,9.88,9.89,9.84,9.88,76700.0
2011-07-21 12:00:00,9.87,9.9,9.87,9.9,198700.0,9.87,9.9,9.87,9.9,198700.0
2011-07-21 12:30:00,9.9,9.97,9.89,9.95,271100.0,9.9,9.97,9.89,9.95,271100.0
2011-07-21 13:00:00,9.94,9.96,9.9,9.95,390300.0,9.94,9.96,9.9,9.95,390300.0
2011-07-21 13:30:00,9.94,9.95,9.89,9.91,266500.0,9.94,9.95,9.89,9.91,266500.0
2011-07-21 14:00:00,9.91,9.92,9.88,9.88,48600.0,9.91,9.92,9.88,9.88,48600.0
2011-07-21 14:30:00,9.88,9.92,9.88,9.92,73400.0,9.88,9.92,9.88,9.92,73400.0
2011-07-21 15:00:00,9.92,9.92,9.88,9.88,148300.0,9.92,9.92,9.88,9.88,148300.0
2011-07-21 15:30:00,9.88,9.89,9.83,9.84,275600.0,9.88,9.89,9.83,9.84,275600.0
2011-07-22 09:30:00,9.88,10.0,9.85,9.89,282900.0,9.88,10.0,9.85,9.89,282900.0
2011-07-22 10:00:00,9.89,9.91,9.84,9.87,80200.0,9.89,9.91,9.84,9.87,80200.0
2011-07-22 10:30:00,9.87,9.91,9.86,9.89,45600.0,9.87,9.91,9.86,9.89,45600.0
2011-07-22 11:00:00,9.9,9.9,9.88,9.88,310900.0,9.9,9.9,9.88,9.88,310900.0
2011-07-22 11:30:00,9.88,9.9,9.88,9.88,54000.0,9.88,9.9,9.88,9.88,54000.0
2011-07-22 12:00:00,9.88,9.93,9.88,9.92,180200.0,9.88,9.93,9.88,9.92,180200.0
2011-07-22 12:30:00,9.92,10.0,9.91,10.0,141600.0,9.92,10.0,9.91,10.0,141600.0
2011-07-22 13:00:00,9.99,9.99,9.96,9.97,65900.0,9.99,9.99,9.96,9.97,65900.0
2011-07-22 13:30:00,9.97,9.98,9.97,9.97,54900.0,9.97,9.98,9.97,9.97,54900.0
2011-07-22 14:00:00,9.97,9.99,9.97,9.98,49900.0,9.97,9.99,9.97,9.98,49900.0
2011-07-22 14:30:00,9.98,9.99,9.95,9.97,72700.0,9.98,9.99,9.95,9.97,72700.0
2011-07-22 15:00:00,9.97,9.99,9.96,9.99,100300.0,9.97,9.99,9.96,9.99,100300.0
2011-07-22 15:30:00,9.99,10.0,9.96,9.98,543900.0,9.99,10.0,9.96,9.98,543900.0
2011-07-25 09:30:00,9.88,9.91,9.76,9.91,102100.0,9.88,9.91,9.76,9.91,102100.0
2011-07-25 10:00:00,9.91,9.96,9.89,9.93,124700.0,9.91,9.96,9.89,9.93,124700.0
2011-07-25 10:30:00,9.93,10.0,9.92,9.96,130100.0,9.93,10.0,9.92,9.96,130100.0
2011-07-25 11:00:00,9.95,10.0,9.92,10.0,150200.0,9.95,10.0,9.92,10.0,150200.0
2011-07-25 11:30:00,9.99,10.07,9.98,10.03,152500.0,9.99,10.07,9.98,10.03,152500.0
2011-07-25 12:00:00,10.03,10.03,10.02,10.03,37900.0,10.03,10.03,10.02,10.03,37900.0
2011-07-25 12:30:00,10.02,10.11,10.02,10.05,113800.0,10.02,10.11,10.02,10.05,113800.0
2011-07-25 13:00:00,10.05,10.06,10.04,10.04,28900.0,10.05,10.06,10.04,10.04,28900.0
2011-07-25 13:30:00,10.05,10.05,10.0,10.0,25900.0,10.05,10.05,10.0,10.0,25900.0
2011-07-25 14:00:00,10.0,10.01,9.98,9.98,21800.0,10.0,10.01,9.98,9.98,21800.0
2011-07-25 14:30:00,9.98,9.99,9.95,9.96,44100.0,9.98,9.99,9.95,9.96,44100.0
2011-07-25 15:00:00,9.95,9.95,9.87,9.89,124500.0,9.95,9.95,9.87,9.89,124500.0
2011-07-25 15:30:00,9.89,9.92,9.87,9.89,264900.0,9.89,9.92,9.87,9.89,264900.0
2011-07-26 09:30:00,9.9,9.99,9.79,9.8,115900.0,9.9,9.99,9.79,9.8,115900.0
2011-07-26 10:00:00,9.8,9.82,9.78,9.79,68100.0,9.8,9.82,9.78,9.79,68100.0
2011-07-26 10:30:00,9.8,9.8,9.76,9.77,71700.0,9.8,9.8,9.76,9.77,71700.0
2011-07-26 11:00:00,9.76,9.83,9.76,9.83,52300.0,9.76,9.83,9.76,9.83,52300.0
2011-07-26 11:30:00,9.82,9.83,9.78,9.79,69200.0,9.82,9.83,9.78,9.79,69200.0
2011-07-26 12:00:00,9.78,9.79,9.76,9.76,57500.0,9.78,9.79,9.76,9.76,57500.0
2011-07-26 12:30:00,9.77,9.78,9.75,9.77,55700.0,9.77,9.78,9.75,9.77,55700.0
2011-07-26 13:00:00,9.77,9.8,9.76,9.79,288500.0,9.77,9.8,9.76,9.79,288500.0
2011-07-26 13:30:00,9.79,9.82,9.79,9.81,58200.0,9.79,9.82,9.79,9.81,58200.0
2011-07-26 14:00:00,9.81,9.89,9.81,9.89,107000.0,9.81,9.89,9.81,9.89,107000.0
2011-07-26 14:30:00,9.89,9.92,9.87,9.91,221800.0,9.89,9.92,9.87,9.91,221800.0
2011-07-26 15:00:00,9.9,9.9,9.88,9.88,79700.0,9.9,9.9,9.88,9.88,79700.0
2011-07-26 15:30:00,9.88,9.89,9.84,9.86,333400.0,9.88,9.89,9.84,9.86,333400.0
2011-07-27 09:30:00,9.78,9.78,9.65,9.66,89200.0,9.78,9.78,9.65,9.66,89200.0
2011-07-27 10:00:00,9.65,9.65,9.53,9.58,174800.0,9.65,9.65,9.53,9.58,174800.0
2011-07-27 10:30:00,9.58,9.64,9.56,9.64,266300.0,9.58,9.64,9.56,9.64,266300.0
2011-07-27 11:00:00,9.63,9.67,9.62,9.65,197300.0,9.63,9.67,9.62,9.65,197300.0
2011-07-27 11:30:00,9.65,9.69,9.59,9.6,172600.0,9.65,9.69,9.59,9.6,172600.0
2011-07-27 12:00:00,9.6,9.62,9.58,9.58,76900.0,9.6,9.62,9.58,9.58,76900.0
2011-07-27 12:30:00,9.58,9.59,9.56,9.57,67700.0,9.58,9.59,9.56,9.57,67700.0
2011-07-27 13:00:00,9.57,9.59,9.55,9.55,89300.0,9.57,9.59,9.55,9.55,89300.0
2011-07-27 13:30:00,9.56,9.58,9.55,9.57,47800.0,9.56,9.58,9.55,9.57,47800.0
2011-07-27 14:00:00,9.57,9.58,9.54,9.56,139700.0,9.57,9.58,9.54,9.56,139700.0
2011-07-27 14:30:00,9.55,9.56,9.52,9.53,138500.0,9.55,9.56,9.52,9.53,138500.0
2011-07-27 15:00:00,9.54,9.55,9.48,9.52,193700.0,9.54,9.55,9.48,9.52,193700.0
2011-07-27 15:30:00,9.52,9.52,9.47,9.51,596100.0,9.52,9.52,9.47,9.51,596100.0
2011-07-28 09:30:00,9.5,9.58,9.37,9.5,123200.0,9.5,9.58,9.37,9.5,123200.0
2011-07-28 10:00:00,9.5,9.54,9.46,9.48,81700.0,9.5,9.54,9.46,9.48,81700.0
2011-07-28 10:30:00,9.48,9.56,9.45,9.55,124600.0,9.48,9.56,9.45,9.55,124600.0
2011-07-28 11:00:00,9.55,9.66,9.55,9.66,99400.0,9.55,9.66,9.55,9.66,99400.0
2011-07-28 11:30:00,9.65,9.65,9.6,9.6,36100.0,9.65,9.65,9.6,9.6,36100.0
2011-07-28 12:00:00,9.6,9.62,9.6,9.6,58200.0,9.6,9.62,9.6,9.6,58200.0
2011-07-28 12:30:00,9.6,9.63,9.57,9.57,141000.0,9.6,9.63,9.57,9.57,141000.0
2011-07-28 13:00:00,9.57,9.57,9.51,9.53,92800.0,9.57,9.57,9.51,9.53,92800.0
2011-07-28 13:30:00,9.54,9.56,9.53,9.54,48800.0,9.54,9.56,9.53,9.54,48800.0
2011-07-28 14:00:00,9.55,9.55,9.48,9.48,105600.0,9.55,9.55,9.48,9.48,105600.0
2011-07-28 14:30:00,9.48,9.51,9.45,9.5,112800.0,9.48,9.51,9.45,9.5,112800.0
2011-07-28 15:00:00,9.49,9.5,9.43,9.44,149000.0,9.49,9.5,9.43,9.44,149000.0
2011-07-28 15:30:00,9.43,9.46,9.4,9.41,573800.0,9.43,9.46,9.4,9.41,573800.0
2011-07-29 09:30:00,10.46,10.46,9.74,9.75,1540100.0,10.46,10.46,9.74,9.75,1540100.0
2011-07-29 10:00:00,9.75,9.97,9.74,9.96,515900.0,9.75,9.97,9.74,9.96,515900.0
2011-07-29 10:30:00,9.97,10.0,9.86,9.99,495300.0,9.97,10.0,9.86,9.99,495300.0
2011-07-29 11:00:00,10.0,10.04,9.99,10.01,549900.0,10.0,10.04,9.99,10.01,549900.0
2011-07-29 11:30:00,10.0,10.04,9.97,10.01,376500.0,10.0,10.04,9.97,10.01,376500.0
2011-07-29 12:00:00,10.01,10.15,9.99,10.11,917500.0,10.01,10.15,9.99,10.11,917500.0
2011-07-29 12:30:00,10.11,10.19,10.08,10.09,777900.0,10.11,10.19,10.08,10.09,777900.0
2011-07-29 13:00:00,10.09,10.11,10.03,10.1,364400.0,10.09,10.11,10.03,10.1,364400.0
2011-07-29 13:30:00,10.1,10.16,10.09,10.15,340800.0,10.1,10.16,10.09,10.15,340800.0
2011-07-29 14:00:00,10.15,10.29,10.14,10.29,518100.0,10.15,10.29,10.14,10.29,518100.0
2011-07-29 14:30:00,10.29,10.35,10.26,10.32,588200.0,10.29,10.35,10.26,10.32,588200.0
2011-07-29 15:00:00,10.32,10.34,10.29,10.34,618700.0,10.32,10.34,10.29,10.34,618700.0
2011-07-29 15:30:00,10.34,10.4,10.31,10.33,1510300.0,10.34,10.4,10.31,10.33,1510300.0
2011-08-01 09:30:00,10.41,10.48,10.26,10.29,376300.0,10.41,10.48,10.26,10.29,376300.0
2011-08-01 10:00:00,10.28,10.32,10.14,10.23,534100.0,10.28,10.32,10.14,10.23,534100.0
2011-08-01 10:30:00,10.22,10.26,10.2,10.22,180100.0,10.22,10.26,10.2,10.22,180100.0
2011-08-01 11:00:00,10.22,10.22,10.14,10.19,148700.0,10.22,10.22,10.14,10.19,148700.0
2011-08-01 11:30:00,10.19,10.19,10.05,10.1,302100.0,10.19,10.19,10.05,10.1,302100.0
2011-08-01 12:00:00,10.1,10.12,10.07,10.1,170800.0,10.1,10.12,10.07,10.1,170800.0
2011-08-01 12:30:00,10.1,10.11,10.06,10.11,114600.0,10.1,10.11,10.06,10.11,114600.0
2011-08-01 13:00:00,10.11,10.11,10.06,10.11,140500.0,10.11,10.11,10.06,10.11,140500.0
2011-08-01 13:30:00,10.1,10.12,10.06,10.08,143200.0,10.1,10.12,10.06,10.08,143200.0
2011-08-01 14:00:00,10.08,10.08,10.04,10.05,168600.0,10.08,10.08,10.04,10.05,168600.0
2011-08-01 14:30:00,10.04,10.06,10.03,10.05,372500.0,10.04,10.06,10.03,10.05,372500.0
2011-08-01 15:00:00,10.06,10.06,10.02,10.06,290600.0,10.06,10.06,10.02,10.06,290600.0
2011-08-01 15:30:00,10.06,10.07,10.01,10.05,946500.0,10.06,10.07,10.01,10.05,946500.0
2011-08-02 09:30:00,10.02,10.1,10.01,10.07,211300.0,10.02,10.1,10.01,10.07,211300.0
2011-08-02 10:00:00,10.07,10.09,10.0,10.0,253300.0,10.07,10.09,10.0,10.0,253300.0
2011-08-02 10:30:00,10.0,10.01,9.95,9.95,179100.0,10.0,10.01,9.95,9.95,179100.0
2011-08-02 11:00:00,9.96,9.98,9.9,9.95,182000.0,9.96,9.98,9.9,9.95,182000.0
2011-08-02 11:30:00,9.94,9.97,9.93,9.93,130000.0,9.94,9.97,9.93,9.93,130000.0
2011-08-02 12:00:00,9.93,9.94,9.89,9.92,101900.0,9.93,9.94,9.89,9.92,101900.0
2011-08-02 12:30:00,9.92,9.92,9.79,9.83,279400.0,9.92,9.92,9.79,9.83,279400.0
2011-08-02 13:00:00,9.83,9.86,9.83,9.85,122500.0,9.83,9.86,9.83,9.85,122500.0
2011-08-02 13:30:00,9.85,9.86,9.75,9.77,253500.0,9.85,9.86,9.75,9.77,253500.0
2011-08-02 14:00:00,9.76,9.85,9.76,9.78,275600.0,9.76,9.85,9.76,9.78,275600.0
2011-08-02 14:30:00,9.78,9.84,9.72,9.82,214700.0,9.78,9.84,9.72,9.82,214700.0
2011-08-02 15:00:00,9.82,9.83,9.7,9.74,325700.0,9.82,9.83,9.7,9.74,325700.0
2011-08-02 15:30:00,9.74,9.75,9.69,9.7,709600.0,9.74,9.75,9.69,9.7,709600.0
2011-08-03 09:30:00,9.66,9.84,9.66,9.84,217000.0,9.66,9.84,9.66,9.84,217000.0
2011-08-03 10:00:00,9.84,9.86,9.65,9.72,288900.0,9.84,9.86,9.65,9.72,288900.0
2011-08-03 10:30:00,9.72,9.77,9.58,9.77,313200.0,9.72,9.77,9.58,9.77,313200.0
2011-08-03 11:00:00,9.77,9.88,9.76,9.86,274600.0,9.77,9.88,9.76,9.86,274600.0
2011-08-03 11:30:00,9.87,9.91,9.83,9.88,125300.0,9.87,9.91,9.83,9.88,125300.0
2011-08-03 12:00:00,9.87,9.87,9.76,9.8,195400.0,9.87,9.87,9.76,9.8,195400.0
2011-08-03 12:30:00,9.8,9.86,9.79,9.85,89700.0,9.8,9.86,9.79,9.85,89700.0
2011-08-03 13:00:00,9.85,9.88,9.81,9.87,178400.0,9.85,9.88,9.81,9.87,178400.0
2011-08-03 13:30:00,9.88,10.0,9.87,9.9,360000.0,9.88,10.0,9.87,9.9,360000.0
2011-08-03 14:00:00,9.91,9.94,9.85,9.85,203100.0,9.91,9.94,9.85,9.85,203100.0
2011-08-03 14:30:00,9.86,9.93,9.84,9.93,227000.0,9.86,9.93,9.84,9.93,227000.0
2011-08-03 15:00:00,9.93,9.97,9.89,9.94,280400.0,9.93,9.97,9.89,9.94,280400.0
2011-08-03 15:30:00,9.94,10.0,9.93,9.96,554600.0,9.94,10.0,9.93,9.96,554600.0
2011-08-04 09:30:00,9.8,9.86,9.69,9.73,160200.0,9.8,9.86,9.69,9.73,160200.0
2011-08-04 10:00:00,9.73,9.77,9.62,9.65,158000.0,9.73,9.77,9.62,9.65,158000.0
2011-08-04 10:30:00,9.66,9.66,9.53,9.54,445600.0,9.66,9.66,9.53,9.54,445600.0
2011-08-04 11:00:00,9.53,9.57,9.5,9.51,369900.0,9.53,9.57,9.5,9.51,369900.0
2011-08-04 11:30:00,9.51,9.54,9.37,9.46,568800.0,9.51,9.54,9.37,9.46,568800.0
2011-08-04 12:00:00,9.46,9.53,9.45,9.52,277900.0,9.46,9.53,9.45,9.52,277900.0
2011-08-04 12:30:00,9.53,9.57,9.53,9.56,241100.0,9.53,9.57,9.53,9.56,241100.0
2011-08-04 13:00:00,9.55,9.57,9.51,9.52,371500.0,9.55,9.57,9.51,9.52,371500.0
2011-08-04 13:30:00,9.53,9.53,9.45,9.46,346500.0,9.53,9.53,9.45,9.46,346500.0
2011-08-04 14:00:00,9.47,9.49,9.4,9.42,371000.0,9.47,9.49,9.4,9.42,371000.0
2011-08-04 14:30:00,9.42,9.47,9.4,9.43,269500.0,9.42,9.47,9.4,9.43,269500.0
2011-08-04 15:00:00,9.42,9.48,9.32,9.32,422800.0,9.42,9.48,9.32,9.32,422800.0
2011-08-04 15:30:00,9.32,9.35,9.23,9.28,882600.0,9.32,9.35,9.23,9.28,882600.0
2011-08-05 09:30:00,9.15,9.41,9.05,9.09,881700.0,9.15,9.41,9.05,9.09,881700.0
2011-08-05 10:00:00,9.08,9.33,9.03,9.31,679400.0,9.08,9.33,9.03,9.31,679400.0
2011-08-05 10:30:00,9.32,9.32,9.16,9.23,290900.0,9.32,9.32,9.16,9.23,290900.0
2011-08-05 11:00:00,9.22,9.22,9.05,9.14,490400.0,9.22,9.22,9.05,9.14,490400.0
2011-08-05 11:30:00,9.14,9.19,8.88,8.93,347500.0,9.14,9.19,8.88,8.93,347500.0
2011-08-05 12:00:00,8.92,9.11,8.92,9.07,545800.0,8.92,9.11,8.92,9.07,545800.0
2011-08-05 12:30:00,9.07,9.33,9.04,9.28,519800.0,9.07,9.33,9.04,9.28,519800.0
2011-08-05 13:00:00,9.28,9.33,9.15,9.27,362600.0,9.28,9.33,9.15,9.27,362600.0
2011-08-05 13:30:00,9.27,9.35,9.21,9.31,227300.0,9.27,9.35,9.21,9.31,227300.0
2011-08-05 14:00:00,9.3,9.31,9.19,9.21,192500.0,9.3,9.31,9.19,9.21,192500.0
2011-08-05 14:30:00,9.2,9.24,9.14,9.15,198000.0,9.2,9.24,9.14,9.15,198000.0
2011-08-05 15:00:00,9.16,9.18,9.05,9.06,351300.0,9.16,9.18,9.05,9.06,351300.0
2011-08-05 15:30:00,9.06,9.2,9.06,9.15,685800.0,9.06,9.2,9.06,9.15,685800.0
2011-08-08 09:30:00,8.62,8.99,8.6,8.92,457800.0,8.62,8.99,8.6,8.92,457800.0
2011-08-08 10:00:00,8.92,8.94,8.72,8.73,398100.0,8.92,8.94,8.72,8.73,398100.0
2011-08-08 10:30:00,8.73,8.85,8.72,8.78,439100.0,8.73,8.85,8.72,8.78,439100.0
2011-08-08 11:00:00,8.78,8.9,8.74,8.78,307900.0,8.78,8.9,8.74,8.78,307900.0
2011-08-08 11:30:00,8.77,8.82,8.71,8.78,220000.0,8.77,8.82,8.71,8.78,220000.0
2011-08-08 12:00:00,8.78,8.79,8.66,8.67,197100.0,8.78,8.79,8.66,8.67,197100.0
2011-08-08 12:30:00,8.68,8.73,8.65,8.65,212900.0,8.68,8.73,8.65,8.65,212900.0
2011-08-08 13:00:00,8.65,8.7,8.6,8.63,271100.0,8.65,8.7,8.6,8.63,271100.0
2011-08-08 13:30:00,8.62,8.63,8.46,8.52,475200.0,8.62,8.63,8.46,8.52,475200.0
2011-08-08 14:00:00,8.51,8.58,8.4,8.45,685900.0,8.51,8.58,8.4,8.45,685900.0
2011-08-08 14:30:00,8.45,8.5,8.37,8.4,457600.0,8.45,8.5,8.37,8.4,457600.0
2011-08-08 15:00:00,8.4,8.55,8.35,8.52,631800.0,8.4,8.55,8.35,8.52,631800.0
2011-08-08 15:30:00,8.51,8.55,8.28,8.28,1341400.0,8.51,8.55,8.28,8.28,1341400.0
2011-08-09 09:30:00,8.42,8.47,8.1,8.46,484400.0,8.42,8.47,8.1,8.46,484400.0
2011-08-09 10:00:00,8.46,8.54,8.41,8.48,609600.0,8.46,8.54,8.41,8.48,609600.0
2011-08-09 10:30:00,8.48,8.64,8.47,8.6,347600.0,8.48,8.64,8.47,8.6,347600.0
2011-08-09 11:00:00,8.61,8.62,8.43,8.61,278400.0,8.61,8.62,8.43,8.61,278400.0
2011-08-09 11:30:00,8.61,8.69,8.59,8.67,216600.0,8.61,8.69,8.59,8.67,216600.0
2011-08-09 12:00:00,8.68,8.72,8.62,8.65,224900.0,8.68,8.72,8.62,8.65,224900.0
2011-08-09 12:30:00,8.66,8.69,8.57,8.6,178900.0,8.66,8.69,8.57,8.6,178900.0
2011-08-09 13:00:00,8.59,8.59,8.51,8.56,323000.0,8.59,8.59,8.51,8.56,323000.0
2011-08-09 13:30:00,8.56,8.58,8.47,8.53,267500.0,8.56,8.58,8.47,8.53,267500.0
2011-08-09 14:00:00,8.54,8.6,8.32,8.48,563000.0,8.54,8.6,8.32,8.48,563000.0
2011-08-09 14:30:00,8.47,8.48,8.14,8.35,594100.0,8.47,8.48,8.14,8.35,594100.0
2011-08-09 15:00:00,8.35,8.59,8.3,8.58,493200.0,8.35,8.59,8.3,8.58,493200.0
2011-08-09 15:30:00,8.57,8.92,8.53,8.92,1225100.0,8.57,8.92,8.53,8.92,1225100.0
2011-08-10 09:30:00,8.71,8.78,8.55,8.66,372300.0,8.71,8.78,8.55,8.66,372300.0
2011-08-10 10:00:00,8.66,8.7,8.54,8.62,444200.0,8.66,8.7,8.54,8.62,444200.0
2011-08-10 10:30:00,8.61,8.74,8.58,8.68,396900.0,8.61,8.74,8.58,8.68,396900.0
2011-08-10 11:00:00,8.67,8.7,8.61,8.67,276700.0,8.67,8.7,8.61,8.67,276700.0
2011-08-10 11:30:00,8.68,8.79,8.67,8.74,247300.0,8.68,8.79,8.67,8.74,247300.0
2011-08-10 12:00:00,8.74,8.8,8.68,8.68,150300.0,8.74,8.8,8.68,8.68,150300.0
2011-08-10 12:30:00,8.68,8.78,8.66,8.77,249700.0,8.68,8.78,8.66,8.77,249700.0
2011-08-10 13:00:00,8.77,8.79,8.68,8.74,220600.0,8.77,8.79,8.68,8.74,220600.0
2011-08-10 13:30:00,8.74,8.9,8.71,8.89,284900.0,8.74,8.9,8.71,8.89,284900.0
2011-08-10 14:00:00,8.88,8.99,8.85,8.91,423800.0,8.88,8.99,8.85,8.91,423800.0
2011-08-10 14:30:00,8.9,8.95,8.77,8.77,355200.0,8.9,8.95,8.77,8.77,355200.0
2011-08-10 15:00:00,8.78,8.82,8.7,8.74,353000.0,8.78,8.82,8.7,8.74,353000.0
2011-08-10 15:30:00,8.74,8.75,8.62,8.63,809700.0,8.74,8.75,8.62,8.63,809700.0
2011-08-11 09:30:00,8.71,8.93,8.66,8.79,308800.0,8.71,8.93,8.66,8.79,308800.0
2011-08-11 10:00:00,8.79,8.95,8.76,8.91,242400.0,8.79,8.95,8.76,8.91,242400.0
2011-08-11 10:30:00,8.91,9.03,8.86,8.95,245100.0,8.91,9.03,8.86,8.95,245100.0
2011-08-11 11:00:00,8.96,9.0,8.93,8.98,177100.0,8.96,9.0,8.93,8.98,177100.0
2011-08-11 11:30:00,8.98,9.02,8.95,8.96,176900.0,8.98,9.02,8.95,8.96,176900.0
2011-08-11 12:00:00,8.97,8.97,8.9,8.9,79200.0,8.97,8.97,8.9,8.9,79200.0
2011-08-11 12:30:00,8.9,9.02,8.9,9.01,307100.0,8.9,9.02,8.9,9.01,307100.0
2011-08-11 13:00:00,9.0,9.01,8.95,9.0,298600.0,9.0,9.01,8.95,9.0,298600.0
2011-08-11 13:30:00,8.99,9.01,8.92,9.0,179200.0,8.99,9.01,8.92,9.0,179200.0
2011-08-11 14:00:00,9.0,9.02,8.97,9.0,349000.0,9.0,9.02,8.97,9.0,349000.0
2011-08-11 14:30:00,9.01,9.07,8.97,9.06,234300.0,9.01,9.07,8.97,9.06,234300.0
2011-08-11 15:00:00,9.06,9.19,9.04,9.15,420300.0,9.06,9.19,9.04,9.15,420300.0
2011-08-11 15:30:00,9.15,9.25,9.09,9.1,993600.0,9.15,9.25,9.09,9.1,993600.0
2011-08-12 09:30:00,9.2,9.24,9.04,9.15,233400.0,9.2,9.24,9.04,9.15,233400.0
2011-08-12 10:00:00,9.15,9.32,9.09,9.3,385200.0,9.15,9.32,9.09,9.3,385200.0
2011-08-12 10:30:00,9.29,9.3,9.15,9.19,89100.0,9.29,9.3,9.15,9.19,89100.0
2011-08-12 11:00:00,9.19,9.2,9.13,9.16,103500.0,9.19,9.2,9.13,9.16,103500.0
2011-08-12 11:30:00,9.16,9.26,9.15,9.24,63100.0,9.16,9.26,9.15,9.24,63100.0
2011-08-12 12:00:00,9.24,9.25,9.17,9.2,113700.0,9.24,9.25,9.17,9.2,113700.0
2011-08-12 12:30:00,9.19,9.22,9.12,9.14,78700.0,9.19,9.22,9.12,9.14,78700.0
2011-08-12 13:00:00,9.14,9.16,9.1,9.12,91500.0,9.14,9.16,9.1,9.12,91500.0
2011-08-12 13:30:00,9.12,9.15,9.1,9.13,56200.0,9.12,9.15,9.1,9.13,56200.0
2011-08-12 14:00:00,9.13,9.17,9.06,9.11,102400.0,9.13,9.17,9.06,9.11,102400.0
2011-08-12 14:30:00,9.11,9.11,9.04,9.08,139200.0,9.11,9.11,9.04,9.08,139200.0
2011-08-12 15:00:00,9.08,9.15,9.07,9.12,104900.0,9.08,9.15,9.07,9.12,104900.0
2011-08-12 15:30:00,9.12,9.13,9.06,9.07,405700.0,9.12,9.13,9.06,9.07,405700.0
2011-08-15 09:30:00,9.18,9.27,9.07,9.14,99900.0,9.18,9.27,9.07,9.14,99900.0
2011-08-15 10:00:00,9.15,9.25,9.12,9.21,83800.0,9.15,9.25,9.12,9.21,83800.0
2011-08-15 10:30:00,9.22,9.23,9.16,9.17,65600.0,9.22,9.23,9.16,9.17,65600.0
2011-08-15 11:00:00,9.17,9.18,9.09,9.11,41700.0,9.17,9.18,9.09,9.11,41700.0
2011-08-15 11:30:00,9.11,9.2,9.08,9.18,81400.0,9.11,9.2,9.08,9.18,81400.0
2011-08-15 12:00:00,9.17,9.25,9.17,9.23,108300.0,9.17,9.25,9.17,9.23,108300.0
2011-08-15 12:30:00,9.23,9.29,9.2,9.28,90600.0,9.23,9.29,9.2,9.28,90600.0
2011-08-15 13:00:00,9.28,9.31,9.25,9.28,221300.0,9.28,9.31,9.25,9.28,221300.0
2011-08-15 13:30:00,9.28,9.29,9.26,9.29,55100.0,9.28,9.29,9.26,9.29,55100.0
2011-08-15 14:00:00,9.29,9.34,9.28,9.33,110300.0,9.29,9.34,9.28,9.33,110300.0
2011-08-15 14:30:00,9.33,9.36,9.31,9.35,128900.0,9.33,9.36,9.31,9.35,128900.0
2011-08-15 15:00:00,9.34,9.41,9.34,9.36,181900.0,9.34,9.41,9.34,9.36,181900.0
2011-08-15 15:30:00,9.36,9.43,9.36,9.41,570500.0,9.36,9.43,9.36,9.41,570500.0
2011-08-16 09:30:00,9.27,9.36,9.12,9.25,176800.0,9.27,9.36,9.12,9.25,176800.0
2011-08-16 10:00:00,9.25,9.27,9.19,9.23,192000.0,9.25,9.27,9.19,9.23,192000.0
2011-08-16 10:30:00,9.23,9.28,9.21,9.27,74700.0,9.23,9.28,9.21,9.27,74700.0
2011-08-16 11:00:00,9.27,9.27,9.18,9.19,71700.0,9.27,9.27,9.18,9.19,71700.0
2011-08-16 11:30:00,9.19,9.21,9.17,9.2,48900.0,9.19,9.21,9.17,9.2,48900.0
2011-08-16 12:00:00,9.19,9.23,9.04,9.05,240400.0,9.19,9.23,9.04,9.05,240400.0
2011-08-16 12:30:00,9.05,9.07,8.96,8.99,278300.0,9.05,9.07,8.96,8.99,278300.0
2011-08-16 13:00:00,8.99,9.0,8.92,8.97,220600.0,8.99,9.0,8.92,8.97,220600.0
2011-08-16 13:30:00,8.97,9.01,8.92,9.0,490200.0,8.97,9.01,8.92,9.0,490200.0
2011-08-16 14:00:00,9.0,9.05,9.0,9.02,111100.0,9.0,9.05,9.0,9.02,111100.0
2011-08-16 14:30:00,9.02,9.03,9.0,9.0,121800.0,9.02,9.03,9.0,9.0,121800.0
2011-08-16 15:00:00,9.0,9.02,8.99,9.02,363000.0,9.0,9.02,8.99,9.02,363000.0
2011-08-16 15:30:00,9.02,9.04,8.99,9.02,605200.0,9.02,9.04,8.99,9.02,605200.0
2011-08-17 09:30:00,9.07,9.17,9.06,9.15,88500.0,9.07,9.17,9.06,9.15,88500.0
2011-08-17 10:00:00,9.15,9.15,9.08,9.14,66900.0,9.15,9.15,9.08,9.14,66900.0
2011-08-17 10:30:00,9.14,9.14,9.03,9.03,432100.0,9.14,9.14,9.03,9.03,432100.0
2011-08-17 11:00:00,9.03,9.06,9.0,9.01,250400.0,9.03,9.06,9.0,9.01,250400.0
2011-08-17 11:30:00,9.01,9.02,8.9,8.93,211300.0,9.01,9.02,8.9,8.93,211300.0
2011-08-17 12:00:00,8.94,9.0,8.93,8.99,467000.0,8.94,9.0,8.93,8.99,467000.0
2011-08-17 12:30:00,8.99,9.05,8.9,8.93,281600.0,8.99,9.05,8.9,8.93,281600.0
2011-08-17 13:00:00,8.93,8.93,8.85,8.85,167700.0,8.93,8.93,8.85,8.85,167700.0
2011-08-17 13:30:00,8.86,8.87,8.79,8.8,316300.0,8.86,8.87,8.79,8.8,316300.0
2011-08-17 14:00:00,8.8,8.87,8.79,8.87,283200.0,8.8,8.87,8.79,8.87,283200.0
2011-08-17 14:30:00,8.87,8.97,8.87,8.96,306500.0,8.87,8.97,8.87,8.96,306500.0
2011-08-17 15:00:00,8.96,8.96,8.89,8.93,465300.0,8.96,8.96,8.89,8.93,465300.0
2011-08-17 15:30:00,8.93,8.99,8.92,8.94,835900.0,8.93,8.99,8.92,8.94,835900.0
2011-08-18 09:30:00,8.7,8.7,8.49,8.5,442800.0,8.7,8.7,8.49,8.5,442800.0
2011-08-18 10:00:00,8.5,8.52,8.41,8.52,522700.0,8.5,8.52,8.41,8.52,522700.0
2011-08-18 10:30:00,8.51,8.53,8.42,8.46,264600.0,8.51,8.53,8.42,8.46,264600.0
2011-08-18 11:00:00,8.46,8.47,8.42,8.43,313900.0,8.46,8.47,8.42,8.43,313900.0
2011-08-18 11:30:00,8.42,8.54,8.42,8.54,222300.0,8.42,8.54,8.42,8.54,222300.0
2011-08-18 12:00:00,8.54,8.56,8.51,8.55,138900.0,8.54,8.56,8.51,8.55,138900.0
2011-08-18 12:30:00,8.54,8.54,8.48,8.49,140000.0,8.54,8.54,8.48,8.49,140000.0
2011-08-18 13:00:00,8.48,8.49,8.42,8.43,73500.0,8.48,8.49,8.42,8.43,73500.0
2011-08-18 13:30:00,8.44,8.44,8.38,8.39,93100.0,8.44,8.44,8.38,8.39,93100.0
2011-08-18 14:00:00,8.4,8.47,8.4,8.46,150700.0,8.4,8.47,8.4,8.46,150700.0
2011-08-18 14:30:00,8.46,8.48,8.39,8.4,190500.0,8.46,8.48,8.39,8.4,190500.0
2011-08-18 15:00:00,8.38,8.42,8.35,8.38,502400.0,8.38,8.42,8.35,8.38,502400.0
2011-08-18 15:30:00,8.39,8.41,8.32,8.39,523400.0,8.39,8.41,8.32,8.39,523400.0
2011-08-19 09:30:00,8.21,8.5,8.09,8.41,370000.0,8.21,8.5,8.09,8.41,370000.0
2011-08-19 10:00:00,8.42,8.53,8.4,8.53,324400.0,8.42,8.53,8.4,8.53,324400.0
2011-08-19 10:30:00,8.53,8.53,8.37,8.37,161700.0,8.53,8.53,8.37,8.37,161700.0
2011-08-19 11:00:00,8.37,8.4,8.28,8.33,123400.0,8.37,8.4,8.28,8.33,123400.0
2011-08-19 11:30:00,8.33,8.36,8.28,8.36,152300.0,8.33,8.36,8.28,8.36,152300.0
2011-08-19 12:00:00,8.36,8.38,8.34,8.34,64800.0,8.36,8.38,8.34,8.34,64800.0
2011-08-19 12:30:00,8.35,8.39,8.34,8.34,56400.0,8.35,8.39,8.34,8.34,56400.0
2011-08-19 13:00:00,8.34,8.34,8.3,8.31,66800.0,8.34,8.34,8.3,8.31,66800.0
2011-08-19 13:30:00,8.31,8.31,8.21,8.23,158900.0,8.31,8.31,8.21,8.23,158900.0
2011-08-19 14:00:00,8.23,8.25,8.1,8.15,263000.0,8.23,8.25,8.1,8.15,263000.0
2011-08-19 14:30:00,8.15,8.2,8.12,8.14,170300.0,8.15,8.2,8.12,8.14,170300.0
2011-08-19 15:00:00,8.14,8.18,8.1,8.16,199600.0,8.14,8.18,8.1,8.16,199600.0
2011-08-19 15:30:00,8.17,8.18,8.1,8.13,402900.0,8.17,8.18,8.1,8.13,402900.0
2011-08-22 09:30:00,8.32,8.43,8.25,8.29,250300.0,8.32,8.43,8.25,8.29,250300.0
2011-08-22 10:00:00,8.29,8.32,8.2,8.3,235200.0,8.29,8.32,8.2,8.3,235200.0
2011-08-22 10:30:00,8.31,8.34,8.25,8.26,121600.0,8.31,8.34,8.25,8.26,121600.0
2011-08-22 11:00:00,8.25,8.28,8.21,8.24,81600.0,8.25,8.28,8.21,8.24,81600.0
2011-08-22 11:30:00,8.23,8.26,8.15,8.18,109300.0,8.23,8.26,8.15,8.18,109300.0
2011-08-22 12:00:00,8.17,8.27,8.17,8.25,114300.0,8.17,8.27,8.17,8.25,114300.0
2011-08-22 12:30:00,8.26,8.31,8.19,8.3,122200.0,8.26,8.31,8.19,8.3,122200.0
2011-08-22 13:00:00,8.29,8.35,8.28,8.3,251400.0,8.29,8.35,8.28,8.3,251400.0
2011-08-22 13:30:00,8.3,8.33,8.23,8.28,152500.0,8.3,8.33,8.23,8.28,152500.0
2011-08-22 14:00:00,8.28,8.32,8.27,8.28,183500.0,8.28,8.32,8.27,8.28,183500.0
2011-08-22 14:30:00,8.28,8.29,8.25,8.26,109000.0,8.28,8.29,8.25,8.26,109000.0
2011-08-22 15:00:00,8.26,8.31,8.25,8.3,304400.0,8.26,8.31,8.25,8.3,304400.0
2011-08-22 15:30:00,8.3,8.32,8.26,8.3,468800.0,8.3,8.32,8.26,8.3,468800.0
2011-08-23 09:30:00,8.36,8.39,8.16,8.36,203000.0,8.36,8.39,8.16,8.36,203000.0
2011-08-23 10:00:00,8.37,8.5,8.36,8.42,153100.0,8.37,8.5,8.36,8.42,153100.0
2011-08-23 10:30:00,8.42,8.51,8.42,8.43,128800.0,8.42,8.51,8.42,8.43,128800.0
2011-08-23 11:00:00,8.43,8.43,8.36,8.37,181500.0,8.43,8.43,8.36,8.37,181500.0
2011-08-23 11:30:00,8.38,8.4,8.31,8.36,454700.0,8.38,8.4,8.31,8.36,454700.0
2011-08-23 12:00:00,8.35,8.38,8.34,8.36,206400.0,8.35,8.38,8.34,8.36,206400.0
2011-08-23 12:30:00,8.35,8.51,8.35,8.51,150300.0,8.35,8.51,8.35,8.51,150300.0
2011-08-23 13:00:00,8.51,8.54,8.43,8.44,228800.0,8.51,8.54,8.43,8.44,228800.0
2011-08-23 13:30:00,8.44,8.49,8.42,8.45,121900.0,8.44,8.49,8.42,8.45,121900.0
2011-08-23 14:00:00,8.44,8.5,8.43,8.49,91800.0,8.44,8.5,8.43,8.49,91800.0
2011-08-23 14:30:00,8.49,8.56,8.48,8.56,125100.0,8.49,8.56,8.48,8.56,125100.0
2011-08-23 15:00:00,8.56,8.65,8.55,8.61,168900.0,8.56,8.65,8.55,8.61,168900.0
2011-08-23 15:30:00,8.61,8.67,8.59,8.65,414800.0,8.61,8.67,8.59,8.65,414800.0
2011-08-24 09:30:00,8.65,8.77,8.56,8.77,363600.0,8.65,8.77,8.56,8.77,363600.0
2011-08-24 10:00:00,8.77,8.79,8.64,8.66,132300.0,8.77,8.79,8.64,8.66,132300.0
2011-08-24 10:30:00,8.66,8.68,8.59,8.65,156800.0,8.66,8.68,8.59,8.65,156800.0
2011-08-24 11:00:00,8.65,8.72,8.65,8.71,167800.0,8.65,8.72,8.65,8.71,167800.0
2011-08-24 11:30:00,8.71,8.73,8.65,8.66,258300.0,8.71,8.73,8.65,8.66,258300.0
2011-08-24 12:00:00,8.65,8.67,8.63,8.63,115800.0,8.65,8.67,8.63,8.63,115800.0
2011-08-24 12:30:00,8.64,8.7,8.63,8.69,66500.0,8.64,8.7,8.63,8.69,66500.0
2011-08-24 13:00:00,8.69,8.71,8.67,8.69,79700.0,8.69,8.71,8.67,8.69,79700.0
2011-08-24 13:30:00,8.68,8.71,8.65,8.71,111000.0,8.68,8.71,8.65,8.71,111000.0
2011-08-24 14:00:00,8.7,8.71,8.67,8.68,109600.0,8.7,8.71,8.67,8.68,109600.0
2011-08-24 14:30:00,8.68,8.79,8.68,8.78,268600.0,8.68,8.79,8.68,8.78,268600.0
2011-08-24 15:00:00,8.78,8.87,8.75,8.85,482700.0,8.78,8.87,8.75,8.85,482700.0
2011-08-24 15:30:00,8.86,8.89,8.82,8.86,733300.0,8.86,8.89,8.82,8.86,733300.0
2011-08-25 09:30:00,8.91,8.99,8.73,8.78,116100.0,8.91,8.99,8.73,8.78,116100.0
2011-08-25 10:00:00,8.78,8.8,8.7,8.74,141500.0,8.78,8.8,8.7,8.74,141500.0
2011-08-25 10:30:00,8.75,8.77,8.67,8.68,151900.0,8.75,8.77,8.67,8.68,151900.0
2011-08-25 11:00:00,8.68,8.77,8.66,8.75,118400.0,8.68,8.77,8.66,8.75,118400.0
2011-08-25 11:30:00,8.76,8.77,8.68,8.71,34900.0,8.76,8.77,8.68,8.71,34900.0
2011-08-25 12:00:00,8.72,8.72,8.65,8.67,41800.0,8.72,8.72,8.65,8.67,41800.0
2011-08-25 12:30:00,8.67,8.67,8.58,8.62,94500.0,8.67,8.67,8.58,8.62,94500.0
2011-08-25 13:00:00,8.63,8.69,8.62,8.68,70800.0,8.63,8.69,8.62,8.68,70800.0
2011-08-25 13:30:00,8.69,8.7,8.65,8.68,79900.0,8.69,8.7,8.65,8.68,79900.0
2011-08-25 14:00:00,8.68,8.69,8.64,8.67,57000.0,8.68,8.69,8.64,8.67,57000.0
2011-08-25 14:30:00,8.66,8.69,8.64,8.65,172000.0,8.66,8.69,8.64,8.65,172000.0
2011-08-25 15:00:00,8.65,8.68,8.6,8.63,155000.0,8.65,8.68,8.6,8.63,155000.0
2011-08-25 15:30:00,8.62,8.63,8.57,8.61,345400.0,8.62,8.63,8.57,8.61,345400.0
2011-08-26 09:30:00,8.55,8.6,8.49,8.58,165100.0,8.55,8.6,8.49,8.58,165100.0
2011-08-26 10:00:00,8.58,8.74,8.45,8.69,168800.0,8.58,8.74,8.45,8.69,168800.0
2011-08-26 10:30:00,8.67,8.81,8.6,8.7,120000.0,8.67,8.81,8.6,8.7,120000.0
2011-08-26 11:00:00,8.67,8.82,8.66,8.74,95100.0,8.67,8.82,8.66,8.74,95100.0
2011-08-26 11:30:00,8.75,8.78,8.73,8.78,62800.0,8.75,8.78,8.73,8.78,62800.0
2011-08-26 12:00:00,8.78,8.89,8.77,8.88,76200.0,8.78,8.89,8.77,8.88,76200.0
2011-08-26 12:30:00,8.87,8.88,8.81,8.84,41200.0,8.87,8.88,8.81,8.84,41200.0
2011-08-26 13:00:00,8.84,8.88,8.82,8.88,55800.0,8.84,8.88,8.82,8.88,55800.0
2011-08-26 13:30:00,8.88,8.9,8.86,8.88,89100.0,8.88,8.9,8.86,8.88,89100.0
2011-08-26 14:00:00,8.88,8.9,8.83,8.83,76500.0,8.88,8.9,8.83,8.83,76500.0
2011-08-26 14:30:00,8.84,8.89,8.8,8.87,122500.0,8.84,8.89,8.8,8.87,122500.0
2011-08-26 15:00:00,8.86,8.86,8.78,8.81,105600.0,8.86,8.86,8.78,8.81,105600.0
2011-08-26 15:30:00,8.81,8.88,8.79,8.87,354600.0,8.81,8.88,8.79,8.87,354600.0
2011-08-29 09:30:00,9.0,9.07,8.97,9.03,84300.0,9.0,9.07,8.97,9.03,84300.0
2011-08-29 10:00:00,9.03,9.05,8.99,9.02,190700.0,9.03,9.05,8.99,9.02,190700.0
2011-08-29 10:30:00,9.03,9.05,9.01,9.04,195000.0,9.03,9.05,9.01,9.04,195000.0
2011-08-29 11:00:00,9.04,9.05,9.01,9.04,81800.0,9.04,9.05,9.01,9.04,81800.0
2011-08-29 11:30:00,9.04,9.1,9.04,9.09,77700.0,9.04,9.1,9.04,9.09,77700.0
2011-08-29 12:00:00,9.09,9.14,9.09,9.14,265700.0,9.09,9.14,9.09,9.14,265700.0
2011-08-29 12:30:00,9.14,9.17,9.13,9.14,136400.0,9.14,9.17,9.13,9.14,136400.0
2011-08-29 13:00:00,9.13,9.18,9.13,9.16,123500.0,9.13,9.18,9.13,9.16,123500.0
2011-08-29 13:30:00,9.16,9.16,9.15,9.15,73000.0,9.16,9.16,9.15,9.15,73000.0
2011-08-29 14:00:00,9.15,9.17,9.13,9.15,251500.0,9.15,9.17,9.13,9.15,251500.0
2011-08-29 14:30:00,9.16,9.21,9.16,9.19,177700.0,9.16,9.21,9.16,9.19,177700.0
2011-08-29 15:00:00,9.19,9.34,9.19,9.32,292400.0,9.19,9.34,9.19,9.32,292400.0
2011-08-29 15:30:00,9.32,9.32,9.26,9.27,469900.0,9.32,9.32,9.26,9.27,469900.0
2011-08-30 09:30:00,9.16,9.32,9.11,9.14,178400.0,9.16,9.32,9.11,9.14,178400.0
2011-08-30 10:00:00,9.14,9.14,9.03,9.09,184000.0,9.14,9.14,9.03,9.09,184000.0
2011-08-30 10:30:00,9.1,9.12,9.04,9.08,126800.0,9.1,9.12,9.04,9.08,126800.0
2011-08-30 11:00:00,9.08,9.17,9.07,9.17,149200.0,9.08,9.17,9.07,9.17,149200.0
2011-08-30 11:30:00,9.17,9.21,9.16,9.19,98200.0,9.17,9.21,9.16,9.19,98200.0
2011-08-30 12:00:00,9.19,9.21,9.13,9.16,76400.0,9.19,9.21,9.13,9.16,76400.0
2011-08-30 12:30:00,9.16,9.16,9.07,9.08,88000.0,9.16,9.16,9.07,9.08,88000.0
2011-08-30 13:00:00,9.09,9.13,9.08,9.11,65200.0,9.09,9.13,9.08,9.11,65200.0
2011-08-30 13:30:00,9.1,9.13,9.07,9.12,91000.0,9.1,9.13,9.07,9.12,91000.0
2011-08-30 14:00:00,9.12,9.22,9.08,9.21,157000.0,9.12,9.22,9.08,9.21,157000.0
2011-08-30 14:30:00,9.22,9.23,9.17,9.22,121300.0,9.22,9.23,9.17,9.22,121300.0
2011-08-30 15:00:00,9.22,9.23,9.2,9.22,96700.0,9.22,9.23,9.2,9.22,96700.0
2011-08-30 15:30:00,9.21,9.25,9.19,9.2,320200.0,9.21,9.25,9.19,9.2,320200.0
2011-08-31 09:30:00,9.29,9.37,9.22,9.34,143500.0,9.29,9.37,9.22,9.34,143500.0
2011-08-31 10:00:00,9.34,9.49,9.34,9.45,305700.0,9.34,9.49,9.34,9.45,305700.0
2011-08-31 10:30:00,9.44,9.45,9.28,9.29,423000.0,9.44,9.45,9.28,9.29,423000.0
2011-08-31 11:00:00,9.3,9.33,9.25,9.27,139300.0,9.3,9.33,9.25,9.27,139300.0
2011-08-31 11:30:00,9.28,9.33,9.24,9.25,98900.0,9.28,9.33,9.24,9.25,98900.0
2011-08-31 12:00:00,9.24,9.33,9.23,9.32,63500.0,9.24,9.33,9.23,9.32,63500.0
2011-08-31 12:30:00,9.31,9.35,9.27,9.31,84600.0,9.31,9.35,9.27,9.31,84600.0
2011-08-31 13:00:00,9.31,9.33,9.25,9.26,63200.0,9.31,9.33,9.25,9.26,63200.0
2011-08-31 13:30:00,9.27,9.3,9.21,9.21,77900.0,9.27,9.3,9.21,9.21,77900.0
2011-08-31 14:00:00,9.22,9.22,9.16,9.21,67600.0,9.22,9.22,9.16,9.21,67600.0
2011-08-31 14:30:00,9.21,9.21,9.12,9.15,131500.0,9.21,9.21,9.12,9.15,131500.0
2011-08-31 15:00:00,9.15,9.23,9.13,9.18,185500.0,9.15,9.23,9.13,9.18,185500.0
2011-08-31 15:30:00,9.17,9.25,9.17,9.22,303900.0,9.17,9.25,9.17,9.22,303900.0
2011-09-01 09:30:00,9.29,9.29,9.16,9.25,164000.0,9.29,9.29,9.16,9.25,164000.0
2011-09-01 10:00:00,9.24,9.4,9.23,9.29,286600.0,9.24,9.4,9.23,9.29,286600.0
2011-09-01 10:30:00,9.29,9.33,9.25,9.29,184000.0,9.29,9.33,9.25,9.29,184000.0
2011-09-01 11:00:00,9.29,9.31,9.26,9.3,122500.0,9.29,9.31,9.26,9.3,122500.0
2011-09-01 11:30:00,9.31,9.38,9.3,9.37,188100.0,9.31,9.38,9.3,9.37,188100.0
2011-09-01 12:00:00,9.36,9.37,9.31,9.33,147400.0,9.36,9.37,9.31,9.33,147400.0
2011-09-01 12:30:00,9.33,9.33,9.29,9.31,189200.0,9.33,9.33,9.29,9.31,189200.0
2011-09-01 13:00:00,9.3,9.3,9.24,9.27,362700.0,9.3,9.3,9.24,9.27,362700.0
2011-09-01 13:30:00,9.28,9.28,9.17,9.18,291000.0,9.28,9.28,9.17,9.18,291000.0
2011-09-01 14:00:00,9.18,9.2,9.15,9.19,418800.0,9.18,9.2,9.15,9.19,418800.0
2011-09-01 14:30:00,9.19,9.26,9.19,9.23,231400.0,9.19,9.26,9.19,9.23,231400.0
2011-09-01 15:00:00,9.23,9.26,9.19,9.26,367300.0,9.23,9.26,9.19,9.26,367300.0
2011-09-01 15:30:00,9.26,9.27,9.22,9.25,766700.0,9.26,9.27,9.22,9.25,766700.0
2011-09-02 09:30:00,9.07,9.24,9.01,9.1,187500.0,9.07,9.24,9.01,9.1,187500.0
2011-09-02 10:00:00,9.1,9.16,9.06,9.06,113700.0,9.1,9.16,9.06,9.06,113700.0
2011-09-02 10:30:00,9.06,9.08,9.03,9.07,129500.0,9.06,9.08,9.03,9.07,129500.0
2011-09-02 11:00:00,9.06,9.12,9.06,9.1,94100.0,9.06,9.12,9.06,9.1,94100.0
2011-09-02 11:30:00,9.1,9.13,9.08,9.08,63100.0,9.1,9.13,9.08,9.08,63100.0
2011-09-02 12:00:00,9.08,9.09,9.01,9.02,88300.0,9.08,9.09,9.01,9.02,88300.0
2011-09-02 12:30:00,9.01,9.03,9.0,9.02,82000.0,9.01,9.03,9.0,9.02,82000.0
2011-09-02 13:00:00,9.02,9.03,8.93,8.94,114600.0,9.02,9.03,8.93,8.94,114600.0
2011-09-02 13:30:00,8.94,8.96,8.88,8.89,128300.0,8.94,8.96,8.88,8.89,128300.0
2011-09-02 14:00:00,8.9,8.91,8.83,8.85,136300.0,8.9,8.91,8.83,8.85,136300.0
2011-09-02 14:30:00,8.85,8.87,8.8,8.84,212800.0,8.85,8.87,8.8,8.84,212800.0
2011-09-02 15:00:00,8.84,8.88,8.82,8.88,133200.0,8.84,8.88,8.82,8.88,133200.0
2011-09-02 15:30:00,8.87,8.95,8.87,8.88,414400.0,8.87,8.95,8.87,8.88,414400.0
2011-09-06 09:30:00,8.57,8.79,8.57,8.73,330600.0,8.57,8.79,8.57,8.73,330600.0
2011-09-06 10:00:00,8.74,8.83,8.65,8.68,395200.0,8.74,8.83,8.65,8.68,395200.0
2011-09-06 10:30:00,8.68,8.69,8.6,8.63,195400.0,8.68,8.69,8.6,8.63,195400.0
2011-09-06 11:00:00,8.63,8.65,8.61,8.65,165000.0,8.63,8.65,8.61,8.65,165000.0
2011-09-06 11:30:00,8.65,8.67,8.57,8.6,115700.0,8.65,8.67,8.57,8.6,115700.0
2011-09-06 12:00:00,8.6,8.65,8.59,8.63,62000.0,8.6,8.65,8.59,8.63,62000.0
2011-09-06 12:30:00,8.63,8.63,8.58,8.58,29800.0,8.63,8.63,8.58,8.58,29800.0
2011-09-06 13:00:00,8.58,8.64,8.58,8.61,70900.0,8.58,8.64,8.58,8.61,70900.0
2011-09-06 13:30:00,8.62,8.77,8.6,8.75,217500.0,8.62,8.77,8.6,8.75,217500.0
2011-09-06 14:00:00,8.74,8.83,8.72,8.82,92900.0,8.74,8.83,8.72,8.82,92900.0
2011-09-06 14:30:00,8.81,8.81,8.71,8.72,174100.0,8.81,8.81,8.71,8.72,174100.0
2011-09-06 15:00:00,8.73,8.73,8.65,8.69,157200.0,8.73,8.73,8.65,8.69,157200.0
2011-09-06 15:30:00,8.69,8.82,8.67,8.79,390700.0,8.69,8.82,8.67,8.79,390700.0
2011-09-07 09:30:00,8.95,9.0,8.89,8.99,105300.0,8.95,9.0,8.89,8.99,105300.0
2011-09-07 10:00:00,8.99,9.01,8.96,8.97,98700.0,8.99,9.01,8.96,8.97,98700.0
2011-09-07 10:30:00,8.96,8.99,8.93,8.96,182300.0,8.96,8.99,8.93,8.96,182300.0
2011-09-07 11:00:00,8.96,9.04,8.95,9.04,65700.0,8.96,9.04,8.95,9.04,65700.0
2011-09-07 11:30:00,9.04,9.04,9.01,9.02,47800.0,9.04,9.04,9.01,9.02,47800.0
2011-09-07 12:00:00,9.02,9.07,9.02,9.05,195200.0,9.02,9.07,9.02,9.05,195200.0
2011-09-07 12:30:00,9.05,9.09,9.05,9.08,87700.0,9.05,9.09,9.05,9.08,87700.0
2011-09-07 13:00:00,9.07,9.11,9.07,9.11,113400.0,9.07,9.11,9.07,9.11,113400.0
2011-09-07 13:30:00,9.1,9.12,9.07,9.08,155800.0,9.1,9.12,9.07,9.08,155800.0
2011-09-07 14:00:00,9.08,9.13,9.08,9.09,225400.0,9.08,9.13,9.08,9.09,225400.0
2011-09-07 14:30:00,9.1,9.11,9.09,9.1,232400.0,9.1,9.11,9.09,9.1,232400.0
2011-09-07 15:00:00,9.11,9.12,9.09,9.09,137900.0,9.11,9.12,9.09,9.09,137900.0
2011-09-07 15:30:00,9.1,9.12,9.06,9.1,513100.0,9.1,9.12,9.06,9.1,513100.0
2011-09-08 09:30:00,9.03,9.11,8.98,9.01,183400.0,9.03,9.11,8.98,9.01,183400.0
2011-09-08 10:00:00,9.01,9.13,8.96,9.11,74700.0,9.01,9.13,8.96,9.11,74700.0
2011-09-08 10:30:00,9.12,9.15,9.12,9.13,122600.0,9.12,9.15,9.12,9.13,122600.0
2011-09-08 11:00:00,9.13,9.14,9.1,9.1,357700.0,9.13,9.14,9.1,9.1,357700.0
2011-09-08 11:30:00,9.09,9.12,9.07,9.09,180100.0,9.09,9.12,9.07,9.09,180100.0
2011-09-08 12:00:00,9.09,9.12,9.06,9.09,102200.0,9.09,9.12,9.06,9.09,102200.0
2011-09-08 12:30:00,9.08,9.08,9.04,9.08,77400.0,9.08,9.08,9.04,9.08,77400.0
2011-09-08 13:00:00,9.08,9.11,9.08,9.09,130000.0,9.08,9.11,9.08,9.09,130000.0
2011-09-08 13:30:00,9.1,9.13,9.01,9.06,338700.0,9.1,9.13,9.01,9.06,338700.0
2011-09-08 14:00:00,9.05,9.1,9.04,9.04,133800.0,9.05,9.1,9.04,9.04,133800.0
2011-09-08 14:30:00,9.04,9.07,9.03,9.05,191600.0,9.04,9.07,9.03,9.05,191600.0
2011-09-08 15:00:00,9.04,9.07,9.0,9.07,118800.0,9.04,9.07,9.0,9.07,118800.0
2011-09-08 15:30:00,9.07,9.1,9.05,9.06,354800.0,9.07,9.1,9.05,9.06,354800.0
2011-09-09 09:30:00,8.94,8.94,8.77,8.86,390200.0,8.94,8.94,8.77,8.86,390200.0
2011-09-09 10:00:00,8.86,8.94,8.86,8.94,250400.0,8.86,8.94,8.86,8.94,250400.0
2011-09-09 10:30:00,8.94,8.95,8.88,8.93,273000.0,8.94,8.95,8.88,8.93,273000.0
2011-09-09 11:00:00,8.93,8.98,8.84,8.85,368800.0,8.93,8.98,8.84,8.85,368800.0
2011-09-09 11:30:00,8.86,8.89,8.8,8.83,270600.0,8.86,8.89,8.8,8.83,270600.0
2011-09-09 12:00:00,8.82,8.84,8.78,8.81,192000.0,8.82,8.84,8.78,8.81,192000.0
2011-09-09 12:30:00,8.82,8.91,8.8,8.9,236800.0,8.82,8.91,8.8,8.9,236800.0
2011-09-09 13:00:00,8.91,8.94,8.85,8.87,141400.0,8.91,8.94,8.85,8.87,141400.0
2011-09-09 13:30:00,8.87,8.87,8.81,8.83,165600.0,8.87,8.87,8.81,8.83,165600.0
2011-09-09 14:00:00,8.82,8.85,8.81,8.82,275700.0,8.82,8.85,8.81,8.82,275700.0
2011-09-09 14:30:00,8.82,8.84,8.79,8.79,271800.0,8.82,8.84,8.79,8.79,271800.0
2011-09-09 15:00:00,8.79,8.83,8.78,8.81,481700.0,8.79,8.83,8.78,8.81,481700.0
2011-09-09 15:30:00,8.8,8.93,8.8,8.88,798100.0,8.8,8.93,8.8,8.88,798100.0
2011-09-12 09:30:00,8.75,8.97,8.75,8.93,181000.0,8.75,8.97,8.75,8.93,181000.0
2011-09-12 10:00:00,8.93,8.96,8.81,8.82,366600.0,8.93,8.96,8.81,8.82,366600.0
2011-09-12 10:30:00,8.82,8.9,8.81,8.83,261200.0,8.82,8.9,8.81,8.83,261200.0
2011-09-12 11:00:00,8.83,8.93,8.82,8.91,175400.0,8.83,8.93,8.82,8.91,175400.0
2011-09-12 11:30:00,8.91,8.93,8.88,8.88,112600.0,8.91,8.93,8.88,8.88,112600.0
2011-09-12 12:00:00,8.89,8.96,8.87,8.96,430300.0,8.89,8.96,8.87,8.96,430300.0
2011-09-12 12:30:00,8.96,8.97,8.9,8.91,139100.0,8.96,8.97,8.9,8.91,139100.0
2011-09-12 13:00:00,8.91,8.95,8.9,8.91,163300.0,8.91,8.95,8.9,8.91,163300.0
2011-09-12 13:30:00,8.92,8.92,8.84,8.87,176200.0,8.92,8.92,8.84,8.87,176200.0
2011-09-12 14:00:00,8.87,8.88,8.79,8.86,260000.0,8.87,8.88,8.79,8.86,260000.0
2011-09-12 14:30:00,8.86,9.0,8.86,8.87,316800.0,8.86,9.0,8.86,8.87,316800.0
2011-09-12 15:00:00,8.87,8.91,8.82,8.89,347900.0,8.87,8.91,8.82,8.89,347900.0
2011-09-12 15:30:00,8.9,9.03,8.9,9.03,490800.0,8.9,9.03,8.9,9.03,490800.0
2011-09-13 09:30:00,9.01,9.18,9.01,9.16,199800.0,9.01,9.18,9.01,9.16,199800.0
2011-09-13 10:00:00,9.16,9.2,9.13,9.17,111900.0,9.16,9.2,9.13,9.17,111900.0
2011-09-13 10:30:00,9.17,9.21,9.13,9.18,151400.0,9.17,9.21,9.13,9.18,151400.0
2011-09-13 11:00:00,9.18,9.2,9.11,9.12,130400.0,9.18,9.2,9.11,9.12,130400.0
2011-09-13 11:30:00,9.13,9.2,9.11,9.18,104100.0,9.13,9.2,9.11,9.18,104100.0
2011-09-13 12:00:00,9.18,9.25,9.16,9.24,311300.0,9.18,9.25,9.16,9.24,311300.0
2011-09-13 12:30:00,9.23,9.28,9.21,9.27,108600.0,9.23,9.28,9.21,9.27,108600.0
2011-09-13 13:00:00,9.27,9.3,9.26,9.29,109000.0,9.27,9.3,9.26,9.29,109000.0
2011-09-13 13:30:00,9.29,9.31,9.26,9.26,188500.0,9.29,9.31,9.26,9.26,188500.0
2011-09-13 14:00:00,9.27,9.29,9.22,9.29,228200.0,9.27,9.29,9.22,9.29,228200.0
2011-09-13 14:30:00,9.28,9.3,9.27,9.29,205800.0,9.28,9.3,9.27,9.29,205800.0
2011-09-13 15:00:00,9.29,9.35,9.27,9.35,313500.0,9.29,9.35,9.27,9.35,313500.0
2011-09-13 15:30:00,9.35,9.39,9.32,9.32,783100.0,9.35,9.39,9.32,9.32,783100.0
2011-09-14 09:30:00,9.38,9.46,9.33,9.43,226800.0,9.38,9.46,9.33,9.43,226800.0
2011-09-14 10:00:00,9.43,9.45,9.33,9.38,373100.0,9.43,9.45,9.33,9.38,373100.0
2011-09-14 10:30:00,9.38,9.45,9.35,9.44,302000.0,9.38,9.45,9.35,9.44,302000.0
2011-09-14 11:00:00,9.44,9.53,9.41,9.52,231900.0,9.44,9.53,9.41,9.52,231900.0
2011-09-14 11:30:00,9.52,9.63,9.51,9.63,429500.0,9.52,9.63,9.51,9.63,429500.0
2011-09-14 12:00:00,9.63,9.68,9.59,9.64,279800.0,9.63,9.68,9.59,9.64,279800.0
2011-09-14 12:30:00,9.64,9.7,9.63,9.68,335900.0,9.64,9.7,9.63,9.68,335900.0
2011-09-14 13:00:00,9.67,9.68,9.62,9.64,294400.0,9.67,9.68,9.62,9.64,294400.0
2011-09-14 13:30:00,9.63,9.74,9.63,9.72,233000.0,9.63,9.74,9.63,9.72,233000.0
2011-09-14 14:00:00,9.72,9.77,9.7,9.74,464400.0,9.72,9.77,9.7,9.74,464400.0
2011-09-14 14:30:00,9.74,9.79,9.71,9.79,281100.0,9.74,9.79,9.71,9.79,281100.0
2011-09-14 15:00:00,9.79,9.83,9.77,9.81,406000.0,9.79,9.83,9.77,9.81,406000.0
2011-09-14 15:30:00,9.8,9.83,9.67,9.69,744300.0,9.8,9.83,9.67,9.69,744300.0
2011-09-15 09:30:00,9.79,9.83,9.71,9.79,257200.0,9.79,9.83,9.71,9.79,257200.0
2011-09-15 10:00:00,9.79,9.85,9.77,9.79,206800.0,9.79,9.85,9.77,9.79,206800.0
2011-09-15 10:30:00,9.79,9.79,9.7,9.72,153000.0,9.79,9.79,9.7,9.72,153000.0
2011-09-15 11:00:00,9.72,9.75,9.65,9.73,143700.0,9.72,9.75,9.65,9.73,143700.0
2011-09-15 11:30:00,9.73,9.77,9.71,9.75,85400.0,9.73,9.77,9.71,9.75,85400.0
2011-09-15 12:00:00,9.74,9.8,9.73,9.77,78800.0,9.74,9.8,9.73,9.77,78800.0
2011-09-15 12:30:00,9.78,9.84,9.77,9.8,56400.0,9.78,9.84,9.77,9.8,56400.0
2011-09-15 13:00:00,9.8,9.85,9.8,9.8,44400.0,9.8,9.85,9.8,9.8,44400.0
2011-09-15 13:30:00,9.8,9.85,9.8,9.85,128900.0,9.8,9.85,9.8,9.85,128900.0
2011-09-15 14:00:00,9.84,9.88,9.8,9.83,250600.0,9.84,9.88,9.8,9.83,250600.0
2011-09-15 14:30:00,9.82,9.87,9.82,9.85,132100.0,9.82,9.87,9.82,9.85,132100.0
2011-09-15 15:00:00,9.85,9.86,9.81,9.82,229900.0,9.85,9.86,9.81,9.82,229900.0
2011-09-15 15:30:00,9.83,9.87,9.82,9.85,430400.0,9.83,9.87,9.82,9.85,430400.0
2011-09-16 09:30:00,9.81,9.9,9.74,9.84,504300.0,9.81,9.9,9.74,9.84,504300.0
2011-09-16 10:00:00,9.85,9.92,9.84,9.85,222300.0,9.85,9.92,9.84,9.85,222300.0
2011-09-16 10:30:00,9.84,9.87,9.76,9.77,146700.0,9.84,9.87,9.76,9.77,146700.0
2011-09-16 11:00:00,9.78,9.83,9.77,9.81,82900.0,9.78,9.83,9.77,9.81,82900.0
2011-09-16 11:30:00,9.81,9.88,9.78,9.86,160700.0,9.81,9.88,9.78,9.86,160700.0
2011-09-16 12:00:00,9.86,9.9,9.85,9.9,111700.0,9.86,9.9,9.85,9.9,111700.0
2011-09-16 12:30:00,9.9,9.93,9.88,9.91,66900.0,9.9,9.93,9.88,9.91,66900.0
2011-09-16 13:00:00,9.92,9.92,9.86,9.86,69700.0,9.92,9.92,9.86,9.86,69700.0
2011-09-16 13:30:00,9.86,9.87,9.83,9.85,141800.0,9.86,9.87,9.83,9.85,141800.0
2011-09-16 14:00:00,9.85,9.87,9.82,9.82,138400.0,9.85,9.87,9.82,9.82,138400.0
2011-09-16 14:30:00,9.82,9.89,9.82,9.87,176100.0,9.82,9.89,9.82,9.87,176100.0
2011-09-16 15:00:00,9.88,9.88,9.85,9.87,169900.0,9.88,9.88,9.85,9.87,169900.0
2011-09-16 15:30:00,9.87,9.92,9.87,9.92,309300.0,9.87,9.92,9.87,9.92,309300.0
2011-09-19 09:30:00,9.73,9.73,9.57,9.57,248600.0,9.73,9.73,9.57,9.57,248600.0
2011-09-19 10:00:00,9.56,9.64,9.56,9.6,217600.0,9.56,9.64,9.56,9.6,217600.0
2011-09-19 10:30:00,9.6,9.71,9.6,9.71,328500.0,9.6,9.71,9.6,9.71,328500.0
2011-09-19 11:00:00,9.71,9.74,9.68,9.71,204300.0,9.71,9.74,9.68,9.71,204300.0
2011-09-19 11:30:00,9.71,9.83,9.7,9.78,165800.0,9.71,9.83,9.7,9.78,165800.0
2011-09-19 12:00:00,9.77,9.82,9.74,9.75,111900.0,9.77,9.82,9.74,9.75,111900.0
2011-09-19 12:30:00,9.76,9.76,9.69,9.71,151100.0,9.76,9.76,9.69,9.71,151100.0
2011-09-19 13:00:00,9.7,9.74,9.69,9.72,148000.0,9.7,9.74,9.69,9.72,148000.0
2011-09-19 13:30:00,9.72,9.73,9.69,9.71,65900.0,9.72,9.73,9.69,9.71,65900.0
2011-09-19 14:00:00,9.71,9.75,9.67,9.71,167200.0,9.71,9.75,9.67,9.71,167200.0
2011-09-19 14:30:00,9.71,9.77,9.7,9.73,333800.0,9.71,9.77,9.7,9.73,333800.0
2011-09-19 15:00:00,9.72,9.85,9.69,9.82,296200.0,9.72,9.85,9.69,9.82,296200.0
2011-09-19 15:30:00,9.82,9.86,9.79,9.81,469500.0,9.82,9.86,9.79,9.81,469500.0
2011-09-20 09:30:00,9.82,9.88,9.72,9.82,243600.0,9.82,9.88,9.72,9.82,243600.0
2011-09-20 10:00:00,9.81,9.87,9.78,9.85,787100.0,9.81,9.87,9.78,9.85,787100.0
2011-09-20 10:30:00,9.84,9.92,9.81,9.88,192700.0,9.84,9.92,9.81,9.88,192700.0
2011-09-20 11:00:00,9.89,9.97,9.87,9.94,163200.0,9.89,9.97,9.87,9.94,163200.0
2011-09-20 11:30:00,9.93,9.97,9.9,9.96,279400.0,9.93,9.97,9.9,9.96,279400.0
2011-09-20 12:00:00,9.95,9.96,9.91,9.94,54400.0,9.95,9.96,9.91,9.94,54400.0
2011-09-20 12:30:00,9.93,9.93,9.83,9.85,128200.0,9.93,9.93,9.83,9.85,128200.0
2011-09-20 13:00:00,9.84,9.9,9.84,9.88,85900.0,9.84,9.9,9.84,9.88,85900.0
2011-09-20 13:30:00,9.87,9.87,9.81,9.82,53500.0,9.87,9.87,9.81,9.82,53500.0
2011-09-20 14:00:00,9.83,9.85,9.79,9.82,94300.0,9.83,9.85,9.79,9.82,94300.0
2011-09-20 14:30:00,9.82,9.83,9.71,9.72,96900.0,9.82,9.83,9.71,9.72,96900.0
2011-09-20 15:00:00,9.72,9.73,9.6,9.62,158300.0,9.72,9.73,9.6,9.62,158300.0
2011-09-20 15:30:00,9.61,9.65,9.56,9.57,502200.0,9.61,9.65,9.56,9.57,502200.0
2011-09-21 09:30:00,9.61,9.8,9.59,9.79,175000.0,9.61,9.8,9.59,9.79,175000.0
2011-09-21 10:00:00,9.8,9.85,9.71,9.71,168200.0,9.8,9.85,9.71,9.71,168200.0
2011-09-21 10:30:00,9.72,9.73,9.61,9.65,253400.0,9.72,9.73,9.61,9.65,253400.0
2011-09-21 11:00:00,9.65,9.74,9.64,9.72,128400.0,9.65,9.74,9.64,9.72,128400.0
2011-09-21 11:30:00,9.72,9.8,9.71,9.76,75900.0,9.72,9.8,9.71,9.76,75900.0
2011-09-21 12:00:00,9.75,9.77,9.69,9.7,158800.0,9.75,9.77,9.69,9.7,158800.0
2011-09-21 12:30:00,9.7,9.76,9.69,9.73,167400.0,9.7,9.76,9.69,9.73,167400.0
2011-09-21 13:00:00,9.73,9.82,9.72,9.81,144800.0,9.73,9.82,9.72,9.81,144800.0
2011-09-21 13:30:00,9.8,9.83,9.79,9.82,125200.0,9.8,9.83,9.79,9.82,125200.0
2011-09-21 14:00:00,9.82,9.87,9.74,9.79,275200.0,9.82,9.87,9.74,9.79,275200.0
2011-09-21 14:30:00,9.79,9.81,9.63,9.7,299700.0,9.79,9.81,9.63,9.7,299700.0
2011-09-21 15:00:00,9.7,9.78,9.69,9.71,241300.0,9.7,9.78,9.69,9.71,241300.0
2011-09-21 15:30:00,9.71,9.72,9.51,9.51,616200.0,9.71,9.72,9.51,9.51,616200.0
2011-09-22 09:30:00,9.2,9.28,9.06,9.17,322500.0,9.2,9.28,9.06,9.17,322500.0
2011-09-22 10:00:00,9.18,9.4,9.18,9.29,232200.0,9.18,9.4,9.18,9.29,232200.0
2011-09-22 10:30:00,9.28,9.4,9.27,9.29,266900.0,9.28,9.4,9.27,9.29,266900.0
2011-09-22 11:00:00,9.28,9.32,9.23,9.24,227400.0,9.28,9.32,9.23,9.24,227400.0
2011-09-22 11:30:00,9.24,9.29,9.22,9.22,182600.0,9.24,9.29,9.22,9.22,182600.0
2011-09-22 12:00:00,9.22,9.26,9.18,9.24,301900.0,9.22,9.26,9.18,9.24,301900.0
2011-09-22 12:30:00,9.24,9.3,9.23,9.27,158400.0,9.24,9.3,9.23,9.27,158400.0
2011-09-22 13:00:00,9.27,9.28,9.19,9.26,268100.0,9.27,9.28,9.19,9.26,268100.0
2011-09-22 13:30:00,9.25,9.28,9.17,9.17,429000.0,9.25,9.28,9.17,9.17,429000.0
2011-09-22 14:00:00,9.16,9.34,9.14,9.29,481300.0,9.16,9.34,9.14,9.29,481300.0
2011-09-22 14:30:00,9.29,9.3,9.18,9.18,210400.0,9.29,9.3,9.18,9.18,210400.0
2011-09-22 15:00:00,9.19,9.19,9.07,9.12,407400.0,9.19,9.19,9.07,9.12,407400.0
2011-09-22 15:30:00,9.13,9.23,9.11,9.21,1362600.0,9.13,9.23,9.11,9.21,1362600.0
2011-09-23 09:30:00,9.18,9.23,9.06,9.17,227600.0,9.18,9.23,9.06,9.17,227600.0
2011-09-23 10:00:00,9.17,9.18,9.08,9.11,226400.0,9.17,9.18,9.08,9.11,226400.0
2011-09-23 10:30:00,9.11,9.21,9.11,9.19,204000.0,9.11,9.21,9.11,9.19,204000.0
2011-09-23 11:00:00,9.19,9.27,9.16,9.23,205800.0,9.19,9.27,9.16,9.23,205800.0
2011-09-23 11:30:00,9.23,9.24,9.16,9.19,54400.0,9.23,9.24,9.16,9.19,54400.0
2011-09-23 12:00:00,9.19,9.23,9.16,9.17,102900.0,9.19,9.23,9.16,9.17,102900.0
2011-09-23 12:30:00,9.17,9.22,9.12,9.14,136100.0,9.17,9.22,9.12,9.14,136100.0
2011-09-23 13:00:00,9.15,9.22,9.14,9.18,106300.0,9.15,9.22,9.14,9.18,106300.0
2011-09-23 13:30:00,9.18,9.26,9.18,9.25,161300.0,9.18,9.26,9.18,9.25,161300.0
2011-09-23 14:00:00,9.25,9.28,9.19,9.21,238400.0,9.25,9.28,9.19,9.21,238400.0
2011-09-23 14:30:00,9.22,9.25,9.21,9.23,191900.0,9.22,9.25,9.21,9.23,191900.0
2011-09-23 15:00:00,9.23,9.34,9.22,9.34,306600.0,9.23,9.34,9.22,9.34,306600.0
2011-09-23 15:30:00,9.33,9.4,9.3,9.4,808700.0,9.33,9.4,9.3,9.4,808700.0
2011-09-26 09:30:00,9.46,9.55,9.33,9.45,611900.0,9.46,9.55,9.33,9.45,611900.0
2011-09-26 10:00:00,9.46,9.52,9.38,9.49,464600.0,9.46,9.52,9.38,9.49,464600.0
2011-09-26 10:30:00,9.5,9.54,9.37,9.53,279900.0,9.5,9.54,9.37,9.53,279900.0
2011-09-26 11:00:00,9.53,9.56,9.49,9.54,137400.0,9.53,9.56,9.49,9.54,137400.0
2011-09-26 11:30:00,9.54,9.6,9.53,9.6,147300.0,9.54,9.6,9.53,9.6,147300.0
2011-09-26 12:00:00,9.6,9.6,9.53,9.57,85400.0,9.6,9.6,9.53,9.57,85400.0
2011-09-26 12:30:00,9.56,9.58,9.46,9.51,104300.0,9.56,9.58,9.46,9.51,104300.0
2011-09-26 13:00:00,9.51,9.55,9.43,9.54,176400.0,9.51,9.55,9.43,9.54,176400.0
2011-09-26 13:30:00,9.53,9.59,9.48,9.5,195900.0,9.53,9.59,9.48,9.5,195900.0
2011-09-26 14:00:00,9.51,9.6,9.51,9.57,257100.0,9.51,9.6,9.51,9.57,257100.0
2011-09-26 14:30:00,9.57,9.66,9.56,9.65,277300.0,9.57,9.66,9.56,9.65,277300.0
2011-09-26 15:00:00,9.65,9.73,9.64,9.72,319000.0,9.65,9.73,9.64,9.72,319000.0
2011-09-26 15:30:00,9.72,9.75,9.71,9.72,689200.0,9.72,9.75,9.71,9.72,689200.0
2011-09-27 09:30:00,9.94,9.98,9.75,9.92,249300.0,9.94,9.98,9.75,9.92,249300.0
2011-09-27 10:00:00,9.92,9.93,9.83,9.87,205000.0,9.92,9.93,9.83,9.87,205000.0
2011-09-27 10:30:00,9.87,9.99,9.87,9.97,166300.0,9.87,9.99,9.87,9.97,166300.0
2011-09-27 11:00:00,9.97,10.0,9.94,9.98,147800.0,9.97,10.0,9.94,9.98,147800.0
2011-09-27 11:30:00,9.98,10.0,9.96,9.97,84100.0,9.98,10.0,9.96,9.97,84100.0
2011-09-27 12:00:00,9.98,10.05,9.98,10.03,149000.0,9.98,10.05,9.98,10.03,149000.0
2011-09-27 12:30:00,10.02,10.03,9.97,10.0,106300.0,10.02,10.03,9.97,10.0,106300.0
2011-09-27 13:00:00,9.99,10.06,9.98,10.04,134800.0,9.99,10.06,9.98,10.04,134800.0
2011-09-27 13:30:00,10.04,10.07,10.0,10.05,111200.0,10.04,10.07,10.0,10.05,111200.0
2011-09-27 14:00:00,10.04,10.1,10.04,10.07,141600.0,10.04,10.1,10.04,10.07,141600.0
2011-09-27 14:30:00,10.07,10.08,10.02,10.05,127000.0,10.07,10.08,10.02,10.05,127000.0
2011-09-27 15:00:00,10.05,10.05,9.86,9.9,294300.0,10.05,10.05,9.86,9.9,294300.0
2011-09-27 15:30:00,9.9,9.94,9.79,9.83,574400.0,9.9,9.94,9.79,9.83,574400.0
2011-09-28 09:30:00,9.87,9.89,9.73,9.76,266500.0,9.87,9.89,9.73,9.76,266500.0
2011-09-28 10:00:00,9.76,9.76,9.58,9.63,235100.0,9.76,9.76,9.58,9.63,235100.0
2011-09-28 10:30:00,9.64,9.65,9.56,9.58,224600.0,9.64,9.65,9.56,9.58,224600.0
2011-09-28 11:00:00,9.59,9.59,9.51,9.54,229100.0,9.59,9.59,9.51,9.54,229100.0
2011-09-28 11:30:00,9.55,9.67,9.51,9.65,147300.0,9.55,9.67,9.51,9.65,147300.0
2011-09-28 12:00:00,9.66,9.68,9.6,9.67,102100.0,9.66,9.68,9.6,9.67,102100.0
2011-09-28 12:30:00,9.66,9.67,9.59,9.64,77900.0,9.66,9.67,9.59,9.64,77900.0
2011-09-28 13:00:00,9.63,9.64,9.57,9.57,92700.0,9.63,9.64,9.57,9.57,92700.0
2011-09-28 13:30:00,9.58,9.58,9.5,9.51,148900.0,9.58,9.58,9.5,9.51,148900.0
2011-09-28 14:00:00,9.51,9.57,9.47,9.53,162800.0,9.51,9.57,9.47,9.53,162800.0
2011-09-28 14:30:00,9.53,9.58,9.52,9.53,178100.0,9.53,9.58,9.52,9.53,178100.0
2011-09-28 15:00:00,9.53,9.56,9.5,9.5,337100.0,9.53,9.56,9.5,9.5,337100.0
2011-09-28 15:30:00,9.5,9.52,9.43,9.45,825300.0,9.5,9.52,9.43,9.45,825300.0
2011-09-29 09:30:00,9.65,9.74,9.56,9.57,130800.0,9.65,9.74,9.56,9.57,130800.0
2011-09-29 10:00:00,9.58,9.62,9.49,9.5,80400.0,9.58,9.62,9.49,9.5,80400.0
2011-09-29 10:30:00,9.49,9.54,9.4,9.48,264400.0,9.49,9.54,9.4,9.48,264400.0
2011-09-29 11:00:00,9.49,9.56,9.47,9.56,86100.0,9.49,9.56,9.47,9.56,86100.0
2011-09-29 11:30:00,9.56,9.64,9.54,9.59,63200.0,9.56,9.64,9.54,9.59,63200.0
2011-09-29 12:00:00,9.59,9.63,9.58,9.61,103300.0,9.59,9.63,9.58,9.61,103300.0
2011-09-29 12:30:00,9.61,9.61,9.52,9.52,140800.0,9.61,9.61,9.52,9.52,140800.0
2011-09-29 13:00:00,9.52,9.54,9.46,9.46,101200.0,9.52,9.54,9.46,9.46,101200.0
2011-09-29 13:30:00,9.46,9.46,9.37,9.4,176600.0,9.46,9.46,9.37,9.4,176600.0
2011-09-29 14:00:00,9.4,9.42,9.29,9.35,186700.0,9.4,9.42,9.29,9.35,186700.0
2011-09-29 14:30:00,9.36,9.4,9.32,9.39,270200.0,9.36,9.4,9.32,9.39,270200.0
2011-09-29 15:00:00,9.38,9.49,9.3,9.46,522600.0,9.38,9.49,9.3,9.46,522600.0
2011-09-29 15:30:00,9.46,9.58,9.44,9.58,439200.0,9.46,9.58,9.44,9.58,439200.0
2011-09-30 09:30:00,9.51,9.51,9.33,9.37,197600.0,9.51,9.51,9.33,9.37,197600.0
2011-09-30 10:00:00,9.36,9.52,9.35,9.46,129300.0,9.36,9.52,9.35,9.46,129300.0
2011-09-30 10:30:00,9.46,9.46,9.37,9.39,128100.0,9.46,9.46,9.37,9.39,128100.0
2011-09-30 11:00:00,9.4,9.51,9.38,9.44,111100.0,9.4,9.51,9.38,9.44,111100.0
2011-09-30 11:30:00,9.45,9.5,9.43,9.45,69400.0,9.45,9.5,9.43,9.45,69400.0
2011-09-30 12:00:00,9.45,9.48,9.4,9.42,66500.0,9.45,9.48,9.4,9.42,66500.0
2011-09-30 12:30:00,9.43,9.46,9.38,9.4,136200.0,9.43,9.46,9.38,9.4,136200.0
2011-09-30 13:00:00,9.39,9.43,9.37,9.4,82500.0,9.39,9.43,9.37,9.4,82500.0
2011-09-30 13:30:00,9.4,9.43,9.39,9.4,75300.0,9.4,9.43,9.39,9.4,75300.0
2011-09-30 14:00:00,9.4,9.4,9.3,9.33,142800.0,9.4,9.4,9.3,9.33,142800.0
2011-09-30 14:30:00,9.33,9.39,9.3,9.34,102200.0,9.33,9.39,9.3,9.34,102200.0
2011-09-30 15:00:00,9.34,9.39,9.3,9.34,201000.0,9.34,9.39,9.3,9.34,201000.0
2011-09-30 15:30:00,9.34,9.36,9.24,9.24,716300.0,9.34,9.36,9.24,9.24,716300.0
2011-10-03 09:30:00,9.2,9.27,9.1,9.16,372000.0,9.2,9.27,9.1,9.16,372000.0
2011-10-03 10:00:00,9.15,9.4,9.15,9.27,287500.0,9.15,9.4,9.15,9.27,287500.0
2011-10-03 10:30:00,9.27,9.28,9.14,9.22,337900.0,9.27,9.28,9.14,9.22,337900.0
2011-10-03 11:00:00,9.22,9.3,9.18,9.26,119400.0,9.22,9.3,9.18,9.26,119400.0
2011-10-03 11:30:00,9.26,9.28,9.2,9.25,109300.0,9.26,9.28,9.2,9.25,109300.0
2011-10-03 12:00:00,9.24,9.25,9.12,9.15,187600.0,9.24,9.25,9.12,9.15,187600.0
2011-10-03 12:30:00,9.14,9.15,9.1,9.11,233900.0,9.14,9.15,9.1,9.11,233900.0
2011-10-03 13:00:00,9.1,9.11,8.99,9.01,267200.0,9.1,9.11,8.99,9.01,267200.0
2011-10-03 13:30:00,9.02,9.03,8.85,8.91,289000.0,9.02,9.03,8.85,8.91,289000.0
2011-10-03 14:00:00,8.9,8.96,8.83,8.84,287100.0,8.9,8.96,8.83,8.84,287100.0
2011-10-03 14:30:00,8.85,8.89,8.81,8.88,313300.0,8.85,8.89,8.81,8.88,313300.0
2011-10-03 15:00:00,8.88,8.97,8.87,8.91,459900.0,8.88,8.97,8.87,8.91,459900.0
2011-10-03 15:30:00,8.91,9.05,8.9,9.0,948000.0,8.91,9.05,8.9,9.0,948000.0
2011-10-04 09:30:00,8.88,8.96,8.71,8.77,293700.0,8.88,8.96,8.71,8.77,293700.0
2011-10-04 10:00:00,8.76,8.98,8.71,8.91,447200.0,8.76,8.98,8.71,8.91,447200.0
2011-10-04 10:30:00,8.92,9.05,8.88,8.97,202400.0,8.92,9.05,8.88,8.97,202400.0
2011-10-04 11:00:00,8.97,9.06,8.95,9.01,142300.0,8.97,9.06,8.95,9.01,142300.0
2011-10-04 11:30:00,9.01,9.04,8.93,9.03,97200.0,9.01,9.04,8.93,9.03,97200.0
2011-10-04 12:00:00,9.04,9.12,9.04,9.04,119400.0,9.04,9.12,9.04,9.04,119400.0
2011-10-04 12:30:00,9.04,9.09,9.01,9.03,123500.0,9.04,9.09,9.01,9.03,123500.0
2011-10-04 13:00:00,9.03,9.05,8.94,8.98,152300.0,9.03,9.05,8.94,8.98,152300.0
2011-10-04 13:30:00,8.97,9.01,8.9,8.93,157700.0,8.97,9.01,8.9,8.93,157700.0
2011-10-04 14:00:00,8.93,8.97,8.82,8.89,169300.0,8.93,8.97,8.82,8.89,169300.0
2011-10-04 14:30:00,8.9,9.0,8.85,8.86,231500.0,8.9,9.0,8.85,8.86,231500.0
2011-10-04 15:00:00,8.85,8.96,8.79,8.94,341100.0,8.85,8.96,8.79,8.94,341100.0
2011-10-04 15:30:00,8.94,9.3,8.94,9.27,963700.0,8.94,9.3,8.94,9.27,963700.0
2011-10-05 09:30:00,9.27,9.27,9.1,9.18,256200.0,9.27,9.27,9.1,9.18,256200.0
2011-10-05 10:00:00,9.17,9.31,9.16,9.25,331800.0,9.17,9.31,9.16,9.25,331800.0
2011-10-05 10:30:00,9.25,9.39,9.25,9.38,262900.0,9.25,9.39,9.25,9.38,262900.0
2011-10-05 11:00:00,9.38,9.38,9.28,9.31,153100.0,9.38,9.38,9.28,9.31,153100.0
2011-10-05 11:30:00,9.31,9.41,9.3,9.36,336900.0,9.31,9.41,9.3,9.36,336900.0
2011-10-05 12:00:00,9.37,9.38,9.22,9.22,192600.0,9.37,9.38,9.22,9.22,192600.0
2011-10-05 12:30:00,9.22,9.31,9.21,9.31,101300.0,9.22,9.31,9.21,9.31,101300.0
2011-10-05 13:00:00,9.31,9.38,9.27,9.37,161700.0,9.31,9.38,9.27,9.37,161700.0
2011-10-05 13:30:00,9.36,9.42,9.33,9.38,236800.0,9.36,9.42,9.33,9.38,236800.0
2011-10-05 14:00:00,9.39,9.4,9.32,9.35,226100.0,9.39,9.4,9.32,9.35,226100.0
2011-10-05 14:30:00,9.35,9.37,9.29,9.31,309000.0,9.35,9.37,9.29,9.31,309000.0
2011-10-05 15:00:00,9.32,9.34,9.25,9.3,575400.0,9.32,9.34,9.25,9.3,575400.0
2011-10-05 15:30:00,9.3,9.44,9.3,9.34,578600.0,9.3,9.44,9.3,9.34,578600.0
2011-10-06 09:30:00,9.32,9.36,9.13,9.22,268600.0,9.32,9.36,9.13,9.22,268600.0
2011-10-06 10:00:00,9.21,9.33,9.18,9.3,186100.0,9.21,9.33,9.18,9.3,186100.0
2011-10-06 10:30:00,9.31,9.36,9.28,9.3,160200.0,9.31,9.36,9.28,9.3,160200.0
2011-10-06 11:00:00,9.3,9.35,9.27,9.35,140700.0,9.3,9.35,9.27,9.35,140700.0
2011-10-06 11:30:00,9.35,9.46,9.34,9.46,254600.0,9.35,9.46,9.34,9.46,254600.0
2011-10-06 12:00:00,9.45,9.5,9.45,9.46,166500.0,9.45,9.5,9.45,9.46,166500.0
2011-10-06 12:30:00,9.46,9.5,9.45,9.48,92100.0,9.46,9.5,9.45,9.48,92100.0
2011-10-06 13:00:00,9.47,9.5,9.41,9.42,172200.0,9.47,9.5,9.41,9.42,172200.0
2011-10-06 13:30:00,9.42,9.49,9.42,9.46,206700.0,9.42,9.49,9.42,9.46,206700.0
2011-10-06 14:00:00,9.47,9.48,9.43,9.45,211900.0,9.47,9.48,9.43,9.45,211900.0
2011-10-06 14:30:00,9.45,9.48,9.41,9.45,242600.0,9.45,9.48,9.41,9.45,242600.0
2011-10-06 15:00:00,9.44,9.48,9.39,9.39,410400.0,9.44,9.48,9.39,9.39,410400.0
2011-10-06 15:30:00,9.39,9.53,9.38,9.52,432300.0,9.39,9.53,9.38,9.52,432300.0
2011-10-07 09:30:00,9.56,9.58,9.44,9.57,152600.0,9.56,9.58,9.44,9.57,152600.0
2011-10-07 10:00:00,9.56,9.64,9.49,9.59,154200.0,9.56,9.64,9.49,9.59,154200.0
2011-10-07 10:30:00,9.6,9.63,9.49,9.49,137500.0,9.6,9.63,9.49,9.49,137500.0
2011-10-07 11:00:00,9.48,9.48,9.38,9.47,94300.0,9.48,9.48,9.38,9.47,94300.0
2011-10-07 11:30:00,9.47,9.51,9.44,9.5,98600.0,9.47,9.51,9.44,9.5,98600.0
2011-10-07 12:00:00,9.5,9.52,9.39,9.44,271900.0,9.5,9.52,9.39,9.44,271900.0
2011-10-07 12:30:00,9.44,9.47,9.41,9.45,194400.0,9.44,9.47,9.41,9.45,194400.0
2011-10-07 13:00:00,9.44,9.53,9.44,9.51,110700.0,9.44,9.53,9.44,9.51,110700.0
2011-10-07 13:30:00,9.51,9.57,9.47,9.56,69400.0,9.51,9.57,9.47,9.56,69400.0
2011-10-07 14:00:00,9.56,9.62,9.52,9.55,144900.0,9.56,9.62,9.52,9.55,144900.0
2011-10-07 14:30:00,9.55,9.6,9.52,9.56,130300.0,9.55,9.6,9.52,9.56,130300.0
2011-10-07 15:00:00,9.55,9.66,9.54,9.65,219500.0,9.55,9.66,9.54,9.65,219500.0
2011-10-07 15:30:00,9.65,9.67,9.47,9.49,543600.0,9.65,9.67,9.47,9.49,543600.0
2011-10-10 09:30:00,9.68,9.74,9.65,9.72,187700.0,9.68,9.74,9.65,9.72,187700.0
2011-10-10 10:00:00,9.72,9.81,9.69,9.75,135400.0,9.72,9.81,9.69,9.75,135400.0
2011-10-10 10:30:00,9.76,9.83,9.76,9.78,86100.0,9.76,9.83,9.76,9.78,86100.0
2011-10-10 11:00:00,9.78,9.85,9.78,9.83,132300.0,9.78,9.85,9.78,9.83,132300.0
2011-10-10 11:30:00,9.83,9.85,9.81,9.84,67500.0,9.83,9.85,9.81,9.84,67500.0
2011-10-10 12:00:00,9.84,9.87,9.82,9.84,118000.0,9.84,9.87,9.82,9.84,118000.0
2011-10-10 12:30:00,9.83,9.85,9.82,9.82,43100.0,9.83,9.85,9.82,9.82,43100.0
2011-10-10 13:00:00,9.82,9.87,9.82,9.87,67200.0,9.82,9.87,9.82,9.87,67200.0
2011-10-10 13:30:00,9.87,9.88,9.84,9.88,83400.0,9.87,9.88,9.84,9.88,83400.0
2011-10-10 14:00:00,9.87,9.88,9.84,9.87,66600.0,9.87,9.88,9.84,9.87,66600.0
2011-10-10 14:30:00,9.88,9.89,9.83,9.83,56400.0,9.88,9.89,9.83,9.83,56400.0
2011-10-10 15:00:00,9.83,9.83,9.76,9.8,184300.0,9.83,9.83,9.76,9.8,184300.0
2011-10-10 15:30:00,9.79,9.87,9.77,9.84,454100.0,9.79,9.87,9.77,9.84,454100.0
2011-10-11 09:30:00,9.8,9.95,9.77,9.93,128900.0,9.8,9.95,9.77,9.93,128900.0
2011-10-11 10:00:00,9.93,10.02,9.89,10.02,157900.0,9.93,10.02,9.89,10.02,157900.0
2011-10-11 10:30:00,10.02,10.04,9.97,9.99,210900.0,10.02,10.04,9.97,9.99,210900.0
2011-10-11 11:00:00,10.0,10.04,9.98,10.01,211800.0,10.0,10.04,9.98,10.01,211800.0
2011-10-11 11:30:00,10.0,10.04,9.99,10.0,472300.0,10.0,10.04,9.99,10.0,472300.0
2011-10-11 12:00:00,10.0,10.0,9.92,9.95,175900.0,10.0,10.0,9.92,9.95,175900.0
2011-10-11 12:30:00,9.95,9.95,9.9,9.95,173000.0,9.95,9.95,9.9,9.95,173000.0
2011-10-11 13:00:00,9.95,9.97,9.89,9.93,192200.0,9.95,9.97,9.89,9.93,192200.0
2011-10-11 13:30:00,9.94,9.98,9.93,9.98,176800.0,9.94,9.98,9.93,9.98,176800.0
2011-10-11 14:00:00,9.98,9.98,9.91,9.93,150200.0,9.98,9.98,9.91,9.93,150200.0
2011-10-11 14:30:00,9.92,9.96,9.9,9.96,80700.0,9.92,9.96,9.9,9.96,80700.0
2011-10-11 15:00:00,9.96,9.98,9.87,9.89,248600.0,9.96,9.98,9.87,9.89,248600.0
2011-10-11 15:30:00,9.88,9.99,9.88,9.94,319100.0,9.88,9.99,9.88,9.94,319100.0
2011-10-12 09:30:00,9.99,10.08,9.96,9.98,317900.0,9.99,10.08,9.96,9.98,317900.0
2011-10-12 10:00:00,9.96,10.0,9.94,10.0,116800.0,9.96,10.0,9.94,10.0,116800.0
2011-10-12 10:30:00,10.0,10.02,9.94,9.95,117700.0,10.0,10.02,9.94,9.95,117700.0
2011-10-12 11:00:00,9.95,10.01,9.94,10.0,115900.0,9.95,10.01,9.94,10.0,115900.0
2011-10-12 11:30:00,9.99,10.02,9.93,9.94,178800.0,9.99,10.02,9.93,9.94,178800.0
2011-10-12 12:00:00,9.94,9.98,9.93,9.97,192800.0,9.94,9.98,9.93,9.97,192800.0
2011-10-12 12:30:00,9.97,10.05,9.97,10.05,76200.0,9.97,10.05,9.97,10.05,76200.0
2011-10-12 13:00:00,10.05,10.09,10.01,10.02,194000.0,10.05,10.09,10.01,10.02,194000.0
2011-10-12 13:30:00,10.02,10.05,9.99,9.99,92300.0,10.02,10.05,9.99,9.99,92300.0
2011-10-12 14:00:00,10.0,10.02,9.97,9.99,218300.0,10.0,10.02,9.97,9.99,218300.0
2011-10-12 14:30:00,10.0,10.04,9.95,9.97,217500.0,10.0,10.04,9.95,9.97,217500.0
2011-10-12 15:00:00,9.97,10.03,9.95,10.01,275300.0,9.97,10.03,9.95,10.01,275300.0
2011-10-12 15:30:00,10.02,10.05,9.88,9.92,648500.0,10.02,10.05,9.88,9.92,648500.0
2011-10-13 09:30:00,9.82,9.93,9.78,9.91,141200.0,9.82,9.93,9.78,9.91,141200.0
2011-10-13 10:00:00,9.9,9.94,9.87,9.94,134400.0,9.9,9.94,9.87,9.94,134400.0
2011-10-13 10:30:00,9.93,9.96,9.88,9.9,62200.0,9.93,9.96,9.88,9.9,62200.0
2011-10-13 11:00:00,9.89,9.94,9.86,9.91,84300.0,9.89,9.94,9.86,9.91,84300.0
2011-10-13 11:30:00,9.9,9.99,9.9,9.97,80200.0,9.9,9.99,9.9,9.97,80200.0
2011-10-13 12:00:00,9.96,9.99,9.93,9.93,69800.0,9.96,9.99,9.93,9.93,69800.0
2011-10-13 12:30:00,9.93,9.95,9.9,9.94,55700.0,9.93,9.95,9.9,9.94,55700.0
2011-10-13 13:00:00,9.93,10.0,9.92,9.99,121600.0,9.93,10.0,9.92,9.99,121600.0
2011-10-13 13:30:00,9.99,10.0,9.97,9.98,58500.0,9.99,10.0,9.97,9.98,58500.0
2011-10-13 14:00:00,9.97,10.0,9.95,9.98,42300.0,9.97,10.0,9.95,9.98,42300.0
2011-10-13 14:30:00,9.98,10.05,9.98,10.03,161900.0,9.98,10.05,9.98,10.03,161900.0
2011-10-13 15:00:00,10.03,10.05,9.96,9.99,230600.0,10.03,10.05,9.96,9.99,230600.0
2011-10-13 15:30:00,9.99,10.02,9.95,10.0,358000.0,9.99,10.02,9.95,10.0,358000.0
2011-10-14 09:30:00,10.1,10.19,10.06,10.16,206000.0,10.1,10.19,10.06,10.16,206000.0
2011-10-14 10:00:00,10.16,10.17,10.12,10.12,70000.0,10.16,10.17,10.12,10.12,70000.0
2011-10-14 10:30:00,10.12,10.14,10.09,10.14,57900.0,10.12,10.14,10.09,10.14,57900.0
2011-10-14 11:00:00,10.14,10.17,10.08,10.08,56000.0,10.14,10.17,10.08,10.08,56000.0
2011-10-14 11:30:00,10.07,10.11,10.07,10.11,30900.0,10.07,10.11,10.07,10.11,30900.0
2011-10-14 12:00:00,10.1,10.1,10.04,10.05,44300.0,10.1,10.1,10.04,10.05,44300.0
2011-10-14 12:30:00,10.05,10.06,10.04,10.05,23600.0,10.05,10.06,10.04,10.05,23600.0
2011-10-14 13:00:00,10.05,10.1,10.05,10.1,15100.0,10.05,10.1,10.05,10.1,15100.0
2011-10-14 13:30:00,10.1,10.14,10.08,10.14,53400.0,10.1,10.14,10.08,10.14,53400.0
2011-10-14 14:00:00,10.14,10.14,10.12,10.13,39100.0,10.14,10.14,10.12,10.13,39100.0
2011-10-14 14:30:00,10.12,10.12,10.09,10.12,268100.0,10.12,10.12,10.09,10.12,268100.0
2011-10-14 15:00:00,10.11,10.15,10.11,10.14,87300.0,10.11,10.15,10.11,10.14,87300.0
2011-10-14 15:30:00,10.15,10.17,10.08,10.13,280100.0,10.15,10.17,10.08,10.13,280100.0
2011-10-17 09:30:00,10.08,10.11,10.03,10.04,89100.0,10.08,10.11,10.03,10.04,89100.0
2011-10-17 10:00:00,10.03,10.07,10.01,10.02,51500.0,10.03,10.07,10.01,10.02,51500.0
2011-10-17 10:30:00,10.03,10.05,10.0,10.01,67300.0,10.03,10.05,10.0,10.01,67300.0
2011-10-17 11:00:00,10.01,10.02,9.99,10.02,66100.0,10.01,10.02,9.99,10.02,66100.0
2011-10-17 11:30:00,10.02,10.04,9.95,9.97,72500.0,10.02,10.04,9.95,9.97,72500.0
2011-10-17 12:00:00,9.97,10.0,9.95,10.0,54800.0,9.97,10.0,9.95,10.0,54800.0
2011-10-17 12:30:00,10.0,10.0,9.94,9.96,93100.0,10.0,10.0,9.94,9.96,93100.0
2011-10-17 13:00:00,9.96,10.03,9.95,10.02,96100.0,9.96,10.03,9.95,10.02,96100.0
2011-10-17 13:30:00,10.02,10.04,9.98,10.02,97400.0,10.02,10.04,9.98,10.02,97400.0
2011-10-17 14:00:00,10.01,10.02,9.96,9.97,61200.0,10.01,10.02,9.96,9.97,61200.0
2011-10-17 14:30:00,9.96,9.97,9.91,9.96,69700.0,9.96,9.97,9.91,9.96,69700.0
2011-10-17 15:00:00,9.97,10.01,9.95,9.95,104700.0,9.97,10.01,9.95,9.95,104700.0
2011-10-17 15:30:00,9.96,9.99,9.89,9.93,403000.0,9.96,9.99,9.89,9.93,403000.0
2011-10-18 09:30:00,9.9,9.96,9.75,9.77,172700.0,9.9,9.96,9.75,9.77,172700.0
2011-10-18 10:00:00,9.78,9.97,9.76,9.97,124800.0,9.78,9.97,9.76,9.97,124800.0
2011-10-18 10:30:00,9.97,10.02,9.95,10.0,137100.0,9.97,10.02,9.95,10.0,137100.0
2011-10-18 11:00:00,10.0,10.02,9.97,9.97,50200.0,10.0,10.02,9.97,9.97,50200.0
2011-10-18 11:30:00,9.98,10.09,9.98,10.08,49000.0,9.98,10.09,9.98,10.08,49000.0
2011-10-18 12:00:00,10.07,10.08,10.01,10.03,32800.0,10.07,10.08,10.01,10.03,32800.0
2011-10-18 12:30:00,10.02,10.1,10.02,10.04,56800.0,10.02,10.1,10.02,10.04,56800.0
2011-10-18 13:00:00,10.05,10.06,9.99,10.03,46500.0,10.05,10.06,9.99,10.03,46500.0
2011-10-18 13:30:00,10.03,10.07,10.02,10.04,55000.0,10.03,10.07,10.02,10.04,55000.0
2011-10-18 14:00:00,10.04,10.06,10.01,10.04,62500.0,10.04,10.06,10.01,10.04,62500.0
2011-10-18 14:30:00,10.04,10.05,9.99,10.0,150600.0,10.04,10.05,9.99,10.0,150600.0
2011-10-18 15:00:00,10.01,10.12,10.0,10.04,753100.0,10.01,10.12,10.0,10.04,753100.0
2011-10-18 15:30:00,10.04,10.12,10.0,10.07,505300.0,10.04,10.12,10.0,10.07,505300.0
2011-10-19 09:30:00,10.04,10.08,9.93,10.0,69100.0,10.04,10.08,9.93,10.0,69100.0
2011-10-19 10:00:00,10.0,10.02,9.95,10.01,91900.0,10.0,10.02,9.95,10.01,91900.0
2011-10-19 10:30:00,10.02,10.02,9.97,9.99,97100.0,10.02,10.02,9.97,9.99,97100.0
2011-10-19 11:00:00,9.99,10.01,9.96,10.01,70400.0,9.99,10.01,9.96,10.01,70400.0
2011-10-19 11:30:00,10.01,10.03,9.96,9.97,67300.0,10.01,10.03,9.96,9.97,67300.0
2011-10-19 12:00:00,9.97,10.01,9.95,10.01,42400.0,9.97,10.01,9.95,10.01,42400.0
2011-10-19 12:30:00,10.01,10.01,9.97,9.98,69300.0,10.01,10.01,9.97,9.98,69300.0
2011-10-19 13:00:00,9.98,9.99,9.97,9.97,33000.0,9.98,9.99,9.97,9.97,33000.0
2011-10-19 13:30:00,9.97,9.99,9.92,9.98,117700.0,9.97,9.99,9.92,9.98,117700.0
2011-10-19 14:00:00,9.99,10.01,9.95,9.97,558100.0,9.99,10.01,9.95,9.97,558100.0
2011-10-19 14:30:00,9.98,10.0,9.95,9.95,319200.0,9.98,10.0,9.95,9.95,319200.0
2011-10-19 15:00:00,9.95,10.02,9.93,10.02,594100.0,9.95,10.02,9.93,10.02,594100.0
2011-10-19 15:30:00,10.02,10.05,9.95,9.97,654600.0,10.02,10.05,9.95,9.97,654600.0
2011-10-20 09:30:00,9.96,10.06,9.83,9.85,143500.0,9.96,10.06,9.83,9.85,143500.0
2011-10-20 10:00:00,9.87,9.95,9.84,9.88,134800.0,9.87,9.95,9.84,9.88,134800.0
2011-10-20 10:30:00,9.88,9.93,9.84,9.84,63500.0,9.88,9.93,9.84,9.84,63500.0
2011-10-20 11:00:00,9.83,9.83,9.76,9.82,66800.0,9.83,9.83,9.76,9.82,66800.0
2011-10-20 11:30:00,9.82,9.82,9.74,9.75,70800.0,9.82,9.82,9.74,9.75,70800.0
2011-10-20 12:00:00,9.76,9.76,9.68,9.74,99300.0,9.76,9.76,9.68,9.74,99300.0
2011-10-20 12:30:00,9.75,9.82,9.74,9.81,80700.0,9.75,9.82,9.74,9.81,80700.0
2011-10-20 13:00:00,9.8,9.99,9.79,9.94,195400.0,9.8,9.99,9.79,9.94,195400.0
2011-10-20 13:30:00,9.93,9.96,9.84,9.85,194900.0,9.93,9.96,9.84,9.85,194900.0
2011-10-20 14:00:00,9.84,9.88,9.82,9.87,126900.0,9.84,9.88,9.82,9.87,126900.0
2011-10-20 14:30:00,9.88,9.96,9.87,9.95,113100.0,9.88,9.96,9.87,9.95,113100.0
2011-10-20 15:00:00,9.95,9.95,9.86,9.87,96600.0,9.95,9.95,9.86,9.87,96600.0
2011-10-20 15:30:00,9.87,9.92,9.85,9.91,298900.0,9.87,9.92,9.85,9.91,298900.0
2011-10-21 09:30:00,10.02,10.05,9.96,10.03,94600.0,10.02,10.05,9.96,10.03,94600.0
2011-10-21 10:00:00,10.03,10.16,10.02,10.15,155500.0,10.03,10.16,10.02,10.15,155500.0
2011-10-21 10:30:00,10.14,10.18,10.13,10.16,92900.0,10.14,10.18,10.13,10.16,92900.0
2011-10-21 11:00:00,10.16,10.2,10.15,10.2,57200.0,10.16,10.2,10.15,10.2,57200.0
2011-10-21 11:30:00,10.2,10.24,10.19,10.21,112300.0,10.2,10.24,10.19,10.21,112300.0
2011-10-21 12:00:00,10.21,10.21,10.16,10.17,20900.0,10.21,10.21,10.16,10.17,20900.0
2011-10-21 12:30:00,10.16,10.17,10.1,10.1,38400.0,10.16,10.17,10.1,10.1,38400.0
2011-10-21 13:00:00,10.11,10.11,10.04,10.08,115000.0,10.11,10.11,10.04,10.08,115000.0
2011-10-21 13:30:00,10.08,10.09,10.05,10.07,58700.0,10.08,10.09,10.05,10.07,58700.0
2011-10-21 14:00:00,10.06,10.13,10.06,10.11,65700.0,10.06,10.13,10.06,10.11,65700.0
2011-10-21 14:30:00,10.1,10.15,10.06,10.14,70500.0,10.1,10.15,10.06,10.14,70500.0
2011-10-21 15:00:00,10.14,10.18,10.12,10.16,169600.0,10.14,10.18,10.12,10.16,169600.0
2011-10-21 15:30:00,10.16,10.2,10.13,10.17,348000.0,10.16,10.2,10.13,10.17,348000.0
2011-10-24 09:30:00,10.2,10.29,10.11,10.28,68300.0,10.2,10.29,10.11,10.28,68300.0
2011-10-24 10:00:00,10.28,10.47,10.25,10.46,502100.0,10.28,10.47,10.25,10.46,502100.0
2011-10-24 10:30:00,10.46,10.47,10.41,10.41,365400.0,10.46,10.47,10.41,10.41,365400.0
2011-10-24 11:00:00,10.42,10.46,10.41,10.46,124700.0,10.42,10.46,10.41,10.46,124700.0
2011-10-24 11:30:00,10.45,10.49,10.44,10.47,195300.0,10.45,10.49,10.44,10.47,195300.0
2011-10-24 12:00:00,10.47,10.47,10.41,10.44,115900.0,10.47,10.47,10.41,10.44,115900.0
2011-10-24 12:30:00,10.44,10.44,10.38,10.4,140900.0,10.44,10.44,10.38,10.4,140900.0
2011-10-24 13:00:00,10.4,10.42,10.39,10.42,109000.0,10.4,10.42,10.39,10.42,109000.0
2011-10-24 13:30:00,10.42,10.49,10.41,10.48,141500.0,10.42,10.49,10.41,10.48,141500.0
2011-10-24 14:00:00,10.49,10.49,10.45,10.49,175000.0,10.49,10.49,10.45,10.49,175000.0
2011-10-24 14:30:00,10.48,10.52,10.47,10.5,196500.0,10.48,10.52,10.47,10.5,196500.0
2011-10-24 15:00:00,10.5,10.52,10.43,10.43,360500.0,10.5,10.52,10.43,10.43,360500.0
2011-10-24 15:30:00,10.43,10.55,10.43,10.54,567400.0,10.43,10.55,10.43,10.54,567400.0
2011-10-25 09:30:00,10.47,10.51,10.33,10.47,279500.0,10.47,10.51,10.33,10.47,279500.0
2011-10-25 10:00:00,10.47,10.53,10.41,10.52,182600.0,10.47,10.53,10.41,10.52,182600.0
2011-10-25 10:30:00,10.52,10.53,10.43,10.44,133400.0,10.52,10.53,10.43,10.44,133400.0
2011-10-25 11:00:00,10.45,10.46,10.41,10.44,190100.0,10.45,10.46,10.41,10.44,190100.0
2011-10-25 11:30:00,10.44,10.45,10.38,10.39,175400.0,10.44,10.45,10.38,10.39,175400.0
2011-10-25 12:00:00,10.4,10.46,10.39,10.46,66100.0,10.4,10.46,10.39,10.46,66100.0
2011-10-25 12:30:00,10.46,10.48,10.41,10.44,163100.0,10.46,10.48,10.41,10.44,163100.0
2011-10-25 13:00:00,10.43,10.47,10.43,10.45,161700.0,10.43,10.47,10.43,10.45,161700.0
2011-10-25 13:30:00,10.45,10.5,10.43,10.44,129200.0,10.45,10.5,10.43,10.44,129200.0
2011-10-25 14:00:00,10.44,10.46,10.35,10.38,295400.0,10.44,10.46,10.35,10.38,295400.0
2011-10-25 14:30:00,10.37,10.41,10.33,10.41,103600.0,10.37,10.41,10.33,10.41,103600.0
2011-10-25 15:00:00,10.42,10.44,10.33,10.34,145600.0,10.42,10.44,10.33,10.34,145600.0
2011-10-25 15:30:00,10.35,10.38,10.29,10.35,315200.0,10.35,10.38,10.29,10.35,315200.0
2011-10-26 09:30:00,10.47,10.47,10.01,10.29,172300.0,10.47,10.47,10.01,10.29,172300.0
2011-10-26 10:00:00,10.29,10.3,10.18,10.27,182700.0,10.29,10.3,10.18,10.27,182700.0
2011-10-26 10:30:00,10.26,10.27,10.05,10.12,216300.0,10.26,10.27,10.05,10.12,216300.0
2011-10-26 11:00:00,10.13,10.23,10.12,10.22,174400.0,10.13,10.23,10.12,10.22,174400.0
2011-10-26 11:30:00,10.21,10.27,10.21,10.25,157000.0,10.21,10.27,10.21,10.25,157000.0
2011-10-26 12:00:00,10.24,10.25,10.19,10.2,105900.0,10.24,10.25,10.19,10.2,105900.0
2011-10-26 12:30:00,10.2,10.22,10.16,10.19,118500.0,10.2,10.22,10.16,10.19,118500.0
2011-10-26 13:00:00,10.19,10.24,10.15,10.23,75800.0,10.19,10.24,10.15,10.23,75800.0
2011-10-26 13:30:00,10.24,10.33,10.23,10.29,454800.0,10.24,10.33,10.23,10.29,454800.0
2011-10-26 14:00:00,10.29,10.38,10.28,10.36,576400.0,10.29,10.38,10.28,10.36,576400.0
2011-10-26 14:30:00,10.37,10.44,10.32,10.35,162500.0,10.37,10.44,10.32,10.35,162500.0
2011-10-26 15:00:00,10.34,10.42,10.34,10.35,205000.0,10.34,10.42,10.34,10.35,205000.0
2011-10-26 15:30:00,10.36,10.37,10.25,10.29,760800.0,10.36,10.37,10.25,10.29,760800.0
2011-10-27 09:30:00,10.74,10.99,10.54,10.88,1940400.0,10.74,10.99,10.54,10.88,1940400.0
2011-10-27 10:00:00,10.88,10.91,10.75,10.8,1493600.0,10.88,10.91,10.75,10.8,1493600.0
2011-10-27 10:30:00,10.81,10.99,10.79,10.98,620400.0,10.81,10.99,10.79,10.98,620400.0
2011-10-27 11:00:00,10.99,11.04,10.94,10.95,1033800.0,10.99,11.04,10.94,10.95,1033800.0
2011-10-27 11:30:00,10.95,11.04,10.9,11.01,959600.0,10.95,11.04,10.9,11.01,959600.0
2011-10-27 12:00:00,11.01,11.16,11.01,11.04,605900.0,11.01,11.16,11.01,11.04,605900.0
2011-10-27 12:30:00,11.03,11.04,10.9,10.99,501800.0,11.03,11.04,10.9,10.99,501800.0
2011-10-27 13:00:00,11.0,11.02,10.96,11.0,297200.0,11.0,11.02,10.96,11.0,297200.0
2011-10-27 13:30:00,11.0,11.1,10.99,11.09,272000.0,11.0,11.1,10.99,11.09,272000.0
2011-10-27 14:00:00,11.09,11.25,11.09,11.24,1123400.0,11.09,11.25,11.09,11.24,1123400.0
2011-10-27 14:30:00,11.24,11.34,11.19,11.23,1194700.0,11.24,11.34,11.19,11.23,1194700.0
2011-10-27 15:00:00,11.23,11.3,11.23,11.26,610900.0,11.23,11.3,11.23,11.26,610900.0
2011-10-27 15:30:00,11.26,11.27,11.12,11.16,1519700.0,11.26,11.27,11.12,11.16,1519700.0
2011-10-28 09:30:00,11.14,11.3,11.1,11.29,266900.0,11.14,11.3,11.1,11.29,266900.0
2011-10-28 10:00:00,11.29,11.34,11.25,11.3,278700.0,11.29,11.34,11.25,11.3,278700.0
2011-10-28 10:30:00,11.31,11.38,11.3,11.36,221900.0,11.31,11.38,11.3,11.36,221900.0
2011-10-28 11:00:00,11.37,11.38,11.32,11.33,252900.0,11.37,11.38,11.32,11.33,252900.0
2011-10-28 11:30:00,11.32,11.33,11.14,11.14,391700.0,11.32,11.33,11.14,11.14,391700.0
2011-10-28 12:00:00,11.15,11.23,11.14,11.2,165200.0,11.15,11.23,11.14,11.2,165200.0
2011-10-28 12:30:00,11.2,11.23,11.18,11.23,98600.0,11.2,11.23,11.18,11.23,98600.0
2011-10-28 13:00:00,11.22,11.23,11.18,11.21,87100.0,11.22,11.23,11.18,11.21,87100.0
2011-10-28 13:30:00,11.21,11.22,11.16,11.2,143300.0,11.21,11.22,11.16,11.2,143300.0
2011-10-28 14:00:00,11.21,11.21,11.15,11.18,272500.0,11.21,11.21,11.15,11.18,272500.0
2011-10-28 14:30:00,11.18,11.21,11.17,11.17,152000.0,11.18,11.21,11.17,11.17,152000.0
2011-10-28 15:00:00,11.18,11.21,11.17,11.21,242000.0,11.18,11.21,11.17,11.21,242000.0
2011-10-28 15:30:00,11.21,11.21,11.09,11.11,1284100.0,11.21,11.21,11.09,11.11,1284100.0
2011-10-31 09:30:00,11.03,11.05,10.88,10.98,296300.0,11.03,11.05,10.88,10.98,296300.0
2011-10-31 10:00:00,10.98,11.09,10.94,11.09,265500.0,10.98,11.09,10.94,11.09,265500.0
2011-10-31 10:30:00,11.08,11.16,11.05,11.07,393600.0,11.08,11.16,11.05,11.07,393600.0
2011-10-31 11:00:00,11.07,11.15,11.05,11.13,245700.0,11.07,11.15,11.05,11.13,245700.0
2011-10-31 11:30:00,11.13,11.23,11.13,11.19,238100.0,11.13,11.23,11.13,11.19,238100.0
2011-10-31 12:00:00,11.18,11.2,11.12,11.13,159400.0,11.18,11.2,11.12,11.13,159400.0
2011-10-31 12:30:00,11.12,11.16,11.12,11.16,168100.0,11.12,11.16,11.12,11.16,168100.0
2011-10-31 13:00:00,11.16,11.2,11.14,11.15,173800.0,11.16,11.2,11.14,11.15,173800.0
2011-10-31 13:30:00,11.15,11.23,11.14,11.19,279500.0,11.15,11.23,11.14,11.19,279500.0
2011-10-31 14:00:00,11.19,11.19,11.14,11.14,210000.0,11.19,11.19,11.14,11.14,210000.0
2011-10-31 14:30:00,11.14,11.18,11.13,11.16,259200.0,11.14,11.18,11.13,11.16,259200.0
2011-10-31 15:00:00,11.16,11.17,11.12,11.13,368900.0,11.16,11.17,11.12,11.13,368900.0
2011-10-31 15:30:00,11.13,11.2,11.07,11.07,796600.0,11.13,11.2,11.07,11.07,796600.0
2011-11-01 09:30:00,10.68,10.92,10.6,10.9,408600.0,10.68,10.92,10.6,10.9,408600.0
2011-11-01 10:00:00,10.89,10.96,10.83,10.89,293000.0,10.89,10.96,10.83,10.89,293000.0
2011-11-01 10:30:00,10.89,10.96,10.87,10.93,137900.0,10.89,10.96,10.87,10.93,137900.0
2011-11-01 11:00:00,10.93,10.95,10.86,10.87,171200.0,10.93,10.95,10.86,10.87,171200.0
2011-11-01 11:30:00,10.87,10.88,10.74,10.78,257500.0,10.87,10.88,10.74,10.78,257500.0
2011-11-01 12:00:00,10.78,10.83,10.72,10.78,216600.0,10.78,10.83,10.72,10.78,216600.0
2011-11-01 12:30:00,10.78,10.84,10.73,10.77,261100.0,10.78,10.84,10.73,10.77,261100.0
2011-11-01 13:00:00,10.77,10.88,10.74,10.86,281600.0,10.77,10.88,10.74,10.86,281600.0
2011-11-01 13:30:00,10.87,10.95,10.86,10.88,362700.0,10.87,10.95,10.86,10.88,362700.0
2011-11-01 14:00:00,10.88,10.95,10.86,10.92,256300.0,10.88,10.95,10.86,10.92,256300.0
2011-11-01 14:30:00,10.91,10.92,10.81,10.83,197900.0,10.91,10.92,10.81,10.83,197900.0
2011-11-01 15:00:00,10.84,10.84,10.76,10.8,305200.0,10.84,10.84,10.76,10.8,305200.0
2011-11-01 15:30:00,10.8,10.88,10.76,10.8,576800.0,10.8,10.88,10.76,10.8,576800.0
2011-11-02 09:30:00,10.93,10.97,10.86,10.88,152400.0,10.93,10.97,10.86,10.88,152400.0
2011-11-02 10:00:00,10.88,10.95,10.84,10.94,81500.0,10.88,10.95,10.84,10.94,81500.0
2011-11-02 10:30:00,10.95,11.11,10.94,11.08,152100.0,10.95,11.11,10.94,11.08,152100.0
2011-11-02 11:00:00,11.07,11.1,11.03,11.04,125400.0,11.07,11.1,11.03,11.04,125400.0
2011-11-02 11:30:00,11.03,11.04,10.96,10.96,81000.0,11.03,11.04,10.96,10.96,81000.0
2011-11-02 12:00:00,10.96,10.97,10.89,10.91,171700.0,10.96,10.97,10.89,10.91,171700.0
2011-11-02 12:30:00,10.92,10.94,10.84,10.84,156600.0,10.92,10.94,10.84,10.84,156600.0
2011-11-02 13:00:00,10.84,10.89,10.8,10.86,213200.0,10.84,10.89,10.8,10.86,213200.0
2011-11-02 13:30:00,10.86,10.94,10.85,10.94,186800.0,10.86,10.94,10.85,10.94,186800.0
2011-11-02 14:00:00,10.93,10.95,10.87,10.93,211100.0,10.93,10.95,10.87,10.93,211100.0
2011-11-02 14:30:00,10.93,10.98,10.91,10.96,120000.0,10.93,10.98,10.91,10.96,120000.0
2011-11-02 15:00:00,10.96,11.02,10.94,10.97,186100.0,10.96,11.02,10.94,10.97,186100.0
2011-11-02 15:30:00,10.96,10.99,10.9,10.92,589800.0,10.96,10.99,10.9,10.92,589800.0
2011-11-03 09:30:00,11.05,11.11,10.93,10.96,251200.0,11.05,11.11,10.93,10.96,251200.0
2011-11-03 10:00:00,10.96,11.08,10.88,11.04,252200.0,10.96,11.08,10.88,11.04,252200.0
2011-11-03 10:30:00,11.04,11.14,11.0,11.1,337600.0,11.04,11.14,11.0,11.1,337600.0
2011-11-03 11:00:00,11.1,11.12,11.07,11.12,209600.0,11.1,11.12,11.07,11.12,209600.0
2011-11-03 11:30:00,11.12,11.14,11.07,11.07,133700.0,11.12,11.14,11.07,11.07,133700.0
2011-11-03 12:00:00,11.07,11.13,11.04,11.12,274500.0,11.07,11.13,11.04,11.12,274500.0
2011-11-03 12:30:00,11.12,11.16,11.1,11.14,368800.0,11.12,11.16,11.1,11.14,368800.0
2011-11-03 13:00:00,11.13,11.14,11.08,11.1,341800.0,11.13,11.14,11.08,11.1,341800.0
2011-11-03 13:30:00,11.1,11.16,11.09,11.12,238200.0,11.1,11.16,11.09,11.12,238200.0
2011-11-03 14:00:00,11.12,11.19,11.12,11.15,244800.0,11.12,11.19,11.12,11.15,244800.0
2011-11-03 14:30:00,11.15,11.17,11.11,11.13,157300.0,11.15,11.17,11.11,11.13,157300.0
2011-11-03 15:00:00,11.12,11.15,11.12,11.15,292600.0,11.12,11.15,11.12,11.15,292600.0
2011-11-03 15:30:00,11.15,11.18,11.11,11.11,816900.0,11.15,11.18,11.11,11.11,816900.0
2011-11-04 09:30:00,10.97,11.08,10.94,10.96,359800.0,10.97,11.08,10.94,10.96,359800.0
2011-11-04 10:00:00,10.95,11.02,10.95,10.96,270600.0,10.95,11.02,10.95,10.96,270600.0
2011-11-04 10:30:00,10.96,11.08,10.95,11.07,837700.0,10.96,11.08,10.95,11.07,837700.0
2011-11-04 11:00:00,11.08,11.11,11.05,11.1,418300.0,11.08,11.11,11.05,11.1,418300.0
2011-11-04 11:30:00,11.1,11.11,11.0,11.02,580300.0,11.1,11.11,11.0,11.02,580300.0
2011-11-04 12:00:00,11.02,11.07,11.02,11.05,149800.0,11.02,11.07,11.02,11.05,149800.0
2011-11-04 12:30:00,11.06,11.07,11.02,11.06,154800.0,11.06,11.07,11.02,11.06,154800.0
2011-11-04 13:00:00,11.06,11.13,11.06,11.1,148800.0,11.06,11.13,11.06,11.1,148800.0
2011-11-04 13:30:00,11.11,11.19,11.1,11.13,227800.0,11.11,11.19,11.1,11.13,227800.0
2011-11-04 14:00:00,11.14,11.16,11.12,11.15,124700.0,11.14,11.16,11.12,11.15,124700.0
2011-11-04 14:30:00,11.15,11.16,11.09,11.1,141000.0,11.15,11.16,11.09,11.1,141000.0
2011-11-04 15:00:00,11.1,11.12,11.05,11.08,190100.0,11.1,11.12,11.05,11.08,190100.0
2011-11-04 15:30:00,11.09,11.11,11.05,11.09,922300.0,11.09,11.11,11.05,11.09,922300.0
2011-11-07 09:30:00,11.05,11.09,10.97,10.99,255700.0,11.05,11.09,10.97,10.99,255700.0
2011-11-07 10:00:00,10.98,10.99,10.9,10.91,134200.0,10.98,10.99,10.9,10.91,134200.0
2011-11-07 10:30:00,10.9,10.92,10.82,10.85,170600.0,10.9,10.92,10.82,10.85,170600.0
2011-11-07 11:00:00,10.84,10.98,10.82,10.9,248300.0,10.84,10.98,10.82,10.9,248300.0
2011-11-07 11:30:00,10.91,11.03,10.9,11.0,268400.0,10.91,11.03,10.9,11.0,268400.0
2011-11-07 12:00:00,10.99,11.04,10.95,10.97,435400.0,10.99,11.04,10.95,10.97,435400.0
2011-11-07 12:30:00,10.97,10.99,10.94,10.99,37900.0,10.97,10.99,10.94,10.99,37900.0
2011-11-07 13:00:00,11.0,11.01,10.98,11.0,91500.0,11.0,11.01,10.98,11.0,91500.0
2011-11-07 13:30:00,11.01,11.05,10.96,11.03,110300.0,11.01,11.05,10.96,11.03,110300.0
2011-11-07 14:00:00,11.04,11.06,11.01,11.04,217200.0,11.04,11.06,11.01,11.04,217200.0
2011-11-07 14:30:00,11.05,11.07,11.02,11.05,120200.0,11.05,11.07,11.02,11.05,120200.0
2011-11-07 15:00:00,11.06,11.07,11.02,11.03,198900.0,11.06,11.07,11.02,11.03,198900.0
2011-11-07 15:30:00,11.03,11.06,10.98,11.0,734500.0,11.03,11.06,10.98,11.0,734500.0
2011-11-08 09:30:00,11.05,11.1,10.98,11.1,240100.0,11.05,11.1,10.98,11.1,240100.0
2011-11-08 10:00:00,11.11,11.13,11.02,11.03,212900.0,11.11,11.13,11.02,11.03,212900.0
2011-11-08 10:30:00,11.02,11.09,11.01,11.02,110400.0,11.02,11.09,11.01,11.02,110400.0
2011-11-08 11:00:00,11.01,11.03,10.95,11.03,221100.0,11.01,11.03,10.95,11.03,221100.0
2011-11-08 11:30:00,11.03,11.16,11.01,11.14,282500.0,11.03,11.16,11.01,11.14,282500.0
2011-11-08 12:00:00,11.15,11.24,11.13,11.21,246700.0,11.15,11.24,11.13,11.21,246700.0
2011-11-08 12:30:00,11.22,11.25,11.2,11.23,99500.0,11.22,11.25,11.2,11.23,99500.0
2011-11-08 13:00:00,11.24,11.25,11.13,11.19,99800.0,11.24,11.25,11.13,11.19,99800.0
2011-11-08 13:30:00,11.19,11.3,11.19,11.28,142600.0,11.19,11.3,11.19,11.28,142600.0
2011-11-08 14:00:00,11.27,11.29,11.22,11.29,72300.0,11.27,11.29,11.22,11.29,72300.0
2011-11-08 14:30:00,11.29,11.3,11.27,11.29,164300.0,11.29,11.3,11.27,11.29,164300.0
2011-11-08 15:00:00,11.29,11.35,11.25,11.3,255300.0,11.29,11.35,11.25,11.3,255300.0
2011-11-08 15:30:00,11.3,11.33,11.28,11.3,542600.0,11.3,11.33,11.28,11.3,542600.0
2011-11-09 09:30:00,11.01,11.08,10.95,11.08,282500.0,11.01,11.08,10.95,11.08,282500.0
2011-11-09 10:00:00,11.08,11.14,11.06,11.07,216200.0,11.08,11.14,11.06,11.07,216200.0
2011-11-09 10:30:00,11.07,11.09,10.98,11.03,182900.0,11.07,11.09,10.98,11.03,182900.0
2011-11-09 11:00:00,11.03,11.12,11.02,11.11,121500.0,11.03,11.12,11.02,11.11,121500.0
2011-11-09 11:30:00,11.11,11.15,11.09,11.13,104100.0,11.11,11.15,11.09,11.13,104100.0
2011-11-09 12:00:00,11.12,11.13,11.08,11.08,125700.0,11.12,11.13,11.08,11.08,125700.0
2011-11-09 12:30:00,11.09,11.18,11.08,11.17,137200.0,11.09,11.18,11.08,11.17,137200.0
2011-11-09 13:00:00,11.17,11.19,11.12,11.14,145400.0,11.17,11.19,11.12,11.14,145400.0
2011-11-09 13:30:00,11.15,11.15,11.05,11.07,169300.0,11.15,11.15,11.05,11.07,169300.0
2011-11-09 14:00:00,11.08,11.08,10.97,11.01,268700.0,11.08,11.08,10.97,11.01,268700.0
2011-11-09 14:30:00,11.0,11.11,11.0,11.07,480500.0,11.0,11.11,11.0,11.07,480500.0
2011-11-09 15:00:00,11.07,11.12,11.07,11.1,336700.0,11.07,11.12,11.07,11.1,336700.0
2011-11-09 15:30:00,11.1,11.16,11.07,11.12,1505400.0,11.1,11.16,11.07,11.12,1505400.0
2011-11-10 09:30:00,11.23,11.25,11.1,11.1,176700.0,11.23,11.25,11.1,11.1,176700.0
2011-11-10 10:00:00,11.09,11.14,11.06,11.1,325400.0,11.09,11.14,11.06,11.1,325400.0
2011-11-10 10:30:00,11.1,11.1,11.0,11.07,187000.0,11.1,11.1,11.0,11.07,187000.0
2011-11-10 11:00:00,11.06,11.16,11.05,11.14,111700.0,11.06,11.16,11.05,11.14,111700.0
2011-11-10 11:30:00,11.13,11.24,11.13,11.19,115000.0,11.13,11.24,11.13,11.19,115000.0
2011-11-10 12:00:00,11.19,11.22,11.16,11.16,75000.0,11.19,11.22,11.16,11.16,75000.0
2011-11-10 12:30:00,11.16,11.21,11.12,11.21,72300.0,11.16,11.21,11.12,11.21,72300.0
2011-11-10 13:00:00,11.2,11.25,11.19,11.21,131200.0,11.2,11.25,11.19,11.21,131200.0
2011-11-10 13:30:00,11.2,11.24,11.18,11.23,161600.0,11.2,11.24,11.18,11.23,161600.0
2011-11-10 14:00:00,11.23,11.23,11.16,11.2,155300.0,11.23,11.23,11.16,11.2,155300.0
2011-11-10 14:30:00,11.19,11.28,11.16,11.22,343100.0,11.19,11.28,11.16,11.22,343100.0
2011-11-10 15:00:00,11.21,11.28,11.2,11.26,291400.0,11.21,11.28,11.2,11.26,291400.0
2011-11-10 15:30:00,11.26,11.28,11.21,11.26,716400.0,11.26,11.28,11.21,11.26,716400.0
2011-11-11 09:30:00,11.34,11.48,11.34,11.4,213700.0,11.34,11.48,11.34,11.4,213700.0
2011-11-11 10:00:00,11.41,11.49,11.41,11.49,206800.0,11.41,11.49,11.41,11.49,206800.0
2011-11-11 10:30:00,11.49,11.64,11.48,11.62,355900.0,11.49,11.64,11.48,11.62,355900.0
2011-11-11 11:00:00,11.62,11.65,11.59,11.62,274800.0,11.62,11.65,11.59,11.62,274800.0
2011-11-11 11:30:00,11.61,11.63,11.49,11.5,549700.0,11.61,11.63,11.49,11.5,549700.0
2011-11-11 12:00:00,11.51,11.51,11.46,11.48,222200.0,11.51,11.51,11.46,11.48,222200.0
2011-11-11 12:30:00,11.48,11.51,11.46,11.5,115000.0,11.48,11.51,11.46,11.5,115000.0
2011-11-11 13:00:00,11.5,11.56,11.5,11.5,117400.0,11.5,11.56,11.5,11.5,117400.0
2011-11-11 13:30:00,11.5,11.54,11.5,11.5,107700.0,11.5,11.54,11.5,11.5,107700.0
2011-11-11 14:00:00,11.5,11.53,11.49,11.52,90800.0,11.5,11.53,11.49,11.52,90800.0
2011-11-11 14:30:00,11.52,11.53,11.46,11.49,149000.0,11.52,11.53,11.46,11.49,149000.0
2011-11-11 15:00:00,11.49,11.51,11.46,11.51,111600.0,11.49,11.51,11.46,11.51,111600.0
2011-11-11 15:30:00,11.51,11.52,11.48,11.48,515500.0,11.51,11.52,11.48,11.48,515500.0
2011-11-14 09:30:00,11.46,11.57,11.44,11.54,136200.0,11.46,11.57,11.44,11.54,136200.0
2011-11-14 10:00:00,11.54,11.59,11.52,11.54,121000.0,11.54,11.59,11.52,11.54,121000.0
2011-11-14 10:30:00,11.55,11.55,11.43,11.48,248600.0,11.55,11.55,11.43,11.48,248600.0
2011-11-14 11:00:00,11.47,11.51,11.46,11.48,142500.0,11.47,11.51,11.46,11.48,142500.0
2011-11-14 11:30:00,11.48,11.49,11.39,11.41,128500.0,11.48,11.49,11.39,11.41,128500.0
2011-11-14 12:00:00,11.4,11.43,11.33,11.35,141400.0,11.4,11.43,11.33,11.35,141400.0
2011-11-14 12:30:00,11.35,11.36,11.3,11.36,84600.0,11.35,11.36,11.3,11.36,84600.0
2011-11-14 13:00:00,11.36,11.41,11.34,11.39,136400.0,11.36,11.41,11.34,11.39,136400.0
2011-11-14 13:30:00,11.39,11.44,11.38,11.4,108600.0,11.39,11.44,11.38,11.4,108600.0
2011-11-14 14:00:00,11.4,11.41,11.35,11.36,92900.0,11.4,11.41,11.35,11.36,92900.0
2011-11-14 14:30:00,11.36,11.36,11.29,11.3,179600.0,11.36,11.36,11.29,11.3,179600.0
2011-11-14 15:00:00,11.3,11.43,11.29,11.43,457700.0,11.3,11.43,11.29,11.43,457700.0
2011-11-14 15:30:00,11.42,11.49,11.4,11.42,519500.0,11.42,11.49,11.4,11.42,519500.0
2011-11-15 09:30:00,11.34,11.5,11.33,11.43,115500.0,11.34,11.5,11.33,11.43,115500.0
2011-11-15 10:00:00,11.43,11.43,11.33,11.42,108500.0,11.43,11.43,11.33,11.42,108500.0
2011-11-15 10:30:00,11.42,11.48,11.39,11.42,283200.0,11.42,11.48,11.39,11.42,283200.0
2011-11-15 11:00:00,11.43,11.45,11.37,11.39,126700.0,11.43,11.45,11.37,11.39,126700.0
2011-11-15 11:30:00,11.4,11.4,11.33,11.39,141400.0,11.4,11.4,11.33,11.39,141400.0
2011-11-15 12:00:00,11.39,11.53,11.39,11.5,160700.0,11.39,11.53,11.39,11.5,160700.0
2011-11-15 12:30:00,11.5,11.58,11.49,11.57,269300.0,11.5,11.58,11.49,11.57,269300.0
2011-11-15 13:00:00,11.58,11.62,11.56,11.61,167200.0,11.58,11.62,11.56,11.61,167200.0
2011-11-15 13:30:00,11.61,11.71,11.6,11.67,402300.0,11.61,11.71,11.6,11.67,402300.0
2011-11-15 14:00:00,11.66,11.72,11.66,11.67,340900.0,11.66,11.72,11.66,11.67,340900.0
2011-11-15 14:30:00,11.66,11.68,11.62,11.63,216800.0,11.66,11.68,11.62,11.63,216800.0
2011-11-15 15:00:00,11.63,11.68,11.63,11.66,349000.0,11.63,11.68,11.63,11.66,349000.0
2011-11-15 15:30:00,11.66,11.67,11.57,11.57,805100.0,11.66,11.67,11.57,11.57,805100.0
2011-11-16 09:30:00,11.48,11.54,11.42,11.51,117700.0,11.48,11.54,11.42,11.51,117700.0
2011-11-16 10:00:00,11.51,11.56,11.48,11.51,361600.0,11.51,11.56,11.48,11.51,361600.0
2011-11-16 10:30:00,11.51,11.62,11.5,11.61,198600.0,11.51,11.62,11.5,11.61,198600.0
2011-11-16 11:00:00,11.6,11.66,11.6,11.63,318200.0,11.6,11.66,11.6,11.63,318200.0
2011-11-16 11:30:00,11.63,11.64,11.53,11.53,139500.0,11.63,11.64,11.53,11.53,139500.0
2011-11-16 12:00:00,11.54,11.64,11.52,11.63,198600.0,11.54,11.64,11.52,11.63,198600.0
2011-11-16 12:30:00,11.63,11.68,11.6,11.6,331900.0,11.63,11.68,11.6,11.6,331900.0
2011-11-16 13:00:00,11.61,11.61,11.58,11.6,373300.0,11.61,11.61,11.58,11.6,373300.0
2011-11-16 13:30:00,11.59,11.61,11.57,11.58,356200.0,11.59,11.61,11.57,11.58,356200.0
2011-11-16 14:00:00,11.58,11.59,11.53,11.59,225300.0,11.58,11.59,11.53,11.59,225300.0
2011-11-16 14:30:00,11.58,11.62,11.55,11.57,212300.0,11.58,11.62,11.55,11.57,212300.0
2011-11-16 15:00:00,11.57,11.58,11.48,11.49,160200.0,11.57,11.58,11.48,11.49,160200.0
2011-11-16 15:30:00,11.48,11.48,11.29,11.31,799600.0,11.48,11.48,11.29,11.31,799600.0
2011-11-17 09:30:00,11.31,11.31,11.1,11.21,233100.0,11.31,11.31,11.1,11.21,233100.0
2011-11-17 10:00:00,11.2,11.26,11.17,11.26,162300.0,11.2,11.26,11.17,11.26,162300.0
2011-11-17 10:30:00,11.25,11.32,11.21,11.23,173300.0,11.25,11.32,11.21,11.23,173300.0
2011-11-17 11:00:00,11.24,11.24,11.15,11.23,145800.0,11.24,11.24,11.15,11.23,145800.0
2011-11-17 11:30:00,11.23,11.29,11.22,11.28,142000.0,11.23,11.29,11.22,11.28,142000.0
2011-11-17 12:00:00,11.28,11.28,11.15,11.15,100000.0,11.28,11.28,11.15,11.15,100000.0
2011-11-17 12:30:00,11.15,11.15,11.0,11.05,430400.0,11.15,11.15,11.0,11.05,430400.0
2011-11-17 13:00:00,11.05,11.11,11.0,11.1,518000.0,11.05,11.11,11.0,11.1,518000.0
2011-11-17 13:30:00,11.1,11.14,11.05,11.11,257200.0,11.1,11.14,11.05,11.11,257200.0
2011-11-17 14:00:00,11.11,11.11,11.04,11.07,278700.0,11.11,11.11,11.04,11.07,278700.0
2011-11-17 14:30:00,11.07,11.14,11.04,11.09,209000.0,11.07,11.14,11.04,11.09,209000.0
2011-11-17 15:00:00,11.08,11.1,11.05,11.1,170200.0,11.08,11.1,11.05,11.1,170200.0
2011-11-17 15:30:00,11.1,11.13,11.06,11.09,430300.0,11.1,11.13,11.06,11.09,430300.0
2011-11-18 09:30:00,11.14,11.17,11.05,11.14,247200.0,11.14,11.17,11.05,11.14,247200.0
2011-11-18 10:00:00,11.14,11.16,11.1,11.14,382300.0,11.14,11.16,11.1,11.14,382300.0
2011-11-18 10:30:00,11.14,11.22,11.11,11.18,164200.0,11.14,11.22,11.11,11.18,164200.0
2011-11-18 11:00:00,11.17,11.18,11.12,11.15,160600.0,11.17,11.18,11.12,11.15,160600.0
2011-11-18 11:30:00,11.14,11.15,11.09,11.11,156700.0,11.14,11.15,11.09,11.11,156700.0
2011-11-18 12:00:00,11.11,11.15,11.09,11.14,244500.0,11.11,11.15,11.09,11.14,244500.0
2011-11-18 12:30:00,11.13,11.14,11.09,11.09,299100.0,11.13,11.14,11.09,11.09,299100.0
2011-11-18 13:00:00,11.09,11.11,11.08,11.11,72200.0,11.09,11.11,11.08,11.11,72200.0
2011-11-18 13:30:00,11.1,11.13,11.08,11.09,80400.0,11.1,11.13,11.08,11.09,80400.0
2011-11-18 14:00:00,11.08,11.14,11.06,11.12,300700.0,11.08,11.14,11.06,11.12,300700.0
2011-11-18 14:30:00,11.12,11.14,11.1,11.11,194900.0,11.12,11.14,11.1,11.11,194900.0
2011-11-18 15:00:00,11.11,11.13,11.08,11.09,343800.0,11.11,11.13,11.08,11.09,343800.0
2011-11-18 15:30:00,11.09,11.13,11.04,11.04,473600.0,11.09,11.13,11.04,11.04,473600.0
2011-11-21 09:30:00,10.84,10.92,10.73,10.77,414400.0,10.84,10.92,10.73,10.77,414400.0
2011-11-21 10:00:00,10.77,10.84,10.71,10.77,443300.0,10.77,10.84,10.71,10.77,443300.0
2011-11-21 10:30:00,10.77,10.79,10.62,10.64,324700.0,10.77,10.79,10.62,10.64,324700.0
2011-11-21 11:00:00,10.65,10.69,10.62,10.65,188700.0,10.65,10.69,10.62,10.65,188700.0
2011-11-21 11:30:00,10.65,10.73,10.63,10.72,221300.0,10.65,10.73,10.63,10.72,221300.0
2011-11-21 12:00:00,10.72,10.74,10.69,10.69,184900.0,10.72,10.74,10.69,10.69,184900.0
2011-11-21 12:30:00,10.69,10.69,10.66,10.67,160700.0,10.69,10.69,10.66,10.67,160700.0
2011-11-21 13:00:00,10.67,10.7,10.66,10.66,219500.0,10.67,10.7,10.66,10.66,219500.0
2011-11-21 13:30:00,10.67,10.67,10.61,10.61,181000.0,10.67,10.67,10.61,10.61,181000.0
2011-11-21 14:00:00,10.61,10.7,10.6,10.66,254700.0,10.61,10.7,10.6,10.66,254700.0
2011-11-21 14:30:00,10.66,10.74,10.65,10.71,220500.0,10.66,10.74,10.65,10.71,220500.0
2011-11-21 15:00:00,10.71,10.75,10.68,10.75,501800.0,10.71,10.75,10.68,10.75,501800.0
2011-11-21 15:30:00,10.75,10.8,10.71,10.71,463800.0,10.75,10.8,10.71,10.71,463800.0
2011-11-22 09:30:00,10.67,10.79,10.66,10.68,85900.0,10.67,10.79,10.66,10.68,85900.0
2011-11-22 10:00:00,10.69,10.7,10.59,10.66,103200.0,10.69,10.7,10.59,10.66,103200.0
2011-11-22 10:30:00,10.66,10.66,10.52,10.54,93100.0,10.66,10.66,10.52,10.54,93100.0
2011-11-22 11:00:00,10.54,10.58,10.51,10.57,111000.0,10.54,10.58,10.51,10.57,111000.0
2011-11-22 11:30:00,10.57,10.58,10.51,10.58,95500.0,10.57,10.58,10.51,10.58,95500.0
2011-11-22 12:00:00,10.58,10.62,10.53,10.53,164300.0,10.58,10.62,10.53,10.53,164300.0
2011-11-22 12:30:00,10.53,10.63,10.53,10.61,118400.0,10.53,10.63,10.53,10.61,118400.0
2011-11-22 13:00:00,10.61,10.7,10.6,10.67,167900.0,10.61,10.7,10.6,10.67,167900.0
2011-11-22 13:30:00,10.67,10.7,10.63,10.63,69800.0,10.67,10.7,10.63,10.63,69800.0
2011-11-22 14:00:00,10.64,10.65,10.6,10.62,67200.0,10.64,10.65,10.6,10.62,67200.0
2011-11-22 14:30:00,10.62,10.64,10.56,10.59,119500.0,10.62,10.64,10.56,10.59,119500.0
2011-11-22 15:00:00,10.59,10.63,10.57,10.63,126400.0,10.59,10.63,10.57,10.63,126400.0
2011-11-22 15:30:00,10.62,10.65,10.57,10.6,268700.0,10.62,10.65,10.57,10.6,268700.0
2011-11-23 09:30:00,10.53,10.53,10.39,10.4,117400.0,10.53,10.53,10.39,10.4,117400.0
2011-11-23 10:00:00,10.4,10.45,10.33,10.35,271800.0,10.4,10.45,10.33,10.35,271800.0
2011-11-23 10:30:00,10.34,10.42,10.32,10.41,111000.0,10.34,10.42,10.32,10.41,111000.0
2011-11-23 11:00:00,10.41,10.43,10.38,10.42,144900.0,10.41,10.43,10.38,10.42,144900.0
2011-11-23 11:30:00,10.41,10.44,10.38,10.42,135500.0,10.41,10.44,10.38,10.42,135500.0
2011-11-23 12:00:00,10.42,10.44,10.41,10.41,52400.0,10.42,10.44,10.41,10.41,52400.0
2011-11-23 12:30:00,10.42,10.43,10.37,10.42,45600.0,10.42,10.43,10.37,10.42,45600.0
2011-11-23 13:00:00,10.43,10.44,10.4,10.42,85900.0,10.43,10.44,10.4,10.42,85900.0
2011-11-23 13:30:00,10.43,10.43,10.36,10.36,69000.0,10.43,10.43,10.36,10.36,69000.0
2011-11-23 14:00:00,10.37,10.38,10.31,10.32,170700.0,10.37,10.38,10.31,10.32,170700.0
2011-11-23 14:30:00,10.32,10.36,10.31,10.31,65100.0,10.32,10.36,10.31,10.31,65100.0
2011-11-23 15:00:00,10.32,10.39,10.29,10.31,224400.0,10.32,10.39,10.29,10.31,224400.0
2011-11-23 15:30:00,10.31,10.38,10.29,10.29,310300.0,10.31,10.38,10.29,10.29,310300.0
2011-11-25 09:30:00,10.26,10.38,10.26,10.28,77400.0,10.26,10.38,10.26,10.28,77400.0
2011-11-25 10:00:00,10.28,10.38,10.27,10.35,64800.0,10.28,10.38,10.27,10.35,64800.0
2011-11-25 10:30:00,10.34,10.37,10.31,10.31,61500.0,10.34,10.37,10.31,10.31,61500.0
2011-11-25 11:00:00,10.3,10.35,10.26,10.26,124000.0,10.3,10.35,10.26,10.26,124000.0
2011-11-25 11:30:00,10.26,10.29,10.17,10.2,173800.0,10.26,10.29,10.17,10.2,173800.0
2011-11-25 12:00:00,10.2,10.21,10.15,10.2,100700.0,10.2,10.21,10.15,10.2,100700.0
2011-11-25 12:30:00,10.2,10.23,10.16,10.18,139000.0,10.2,10.23,10.16,10.18,139000.0
2011-11-28 09:30:00,10.5,10.54,10.39,10.4,387700.0,10.5,10.54,10.39,10.4,387700.0
2011-11-28 10:00:00,10.4,10.42,10.36,10.37,254100.0,10.4,10.42,10.36,10.37,254100.0
2011-11-28 10:30:00,10.36,10.43,10.36,10.43,136200.0,10.36,10.43,10.36,10.43,136200.0
2011-11-28 11:00:00,10.42,10.44,10.41,10.44,125100.0,10.42,10.44,10.41,10.44,125100.0
2011-11-28 11:30:00,10.44,10.47,10.44,10.46,60500.0,10.44,10.47,10.44,10.46,60500.0
2011-11-28 12:00:00,10.47,10.47,10.37,10.37,175500.0,10.47,10.47,10.37,10.37,175500.0
2011-11-28 12:30:00,10.37,10.39,10.34,10.36,160600.0,10.37,10.39,10.34,10.36,160600.0
2011-11-28 13:00:00,10.36,10.45,10.34,10.43,124400.0,10.36,10.45,10.34,10.43,124400.0
2011-11-28 13:30:00,10.44,10.46,10.39,10.4,137700.0,10.44,10.46,10.39,10.4,137700.0
2011-11-28 14:00:00,10.4,10.45,10.4,10.44,80500.0,10.4,10.45,10.4,10.44,80500.0
2011-11-28 14:30:00,10.44,10.45,10.39,10.39,117300.0,10.44,10.45,10.39,10.39,117300.0
2011-11-28 15:00:00,10.39,10.4,10.32,10.37,175000.0,10.39,10.4,10.32,10.37,175000.0
2011-11-28 15:30:00,10.37,10.46,10.35,10.46,350400.0,10.37,10.46,10.35,10.46,350400.0
2011-11-29 09:30:00,10.27,10.42,10.27,10.34,185600.0,10.27,10.42,10.27,10.34,185600.0
2011-11-29 10:00:00,10.34,10.45,10.3,10.37,388500.0,10.34,10.45,10.3,10.37,388500.0
2011-11-29 10:30:00,10.37,10.42,10.36,10.4,278800.0,10.37,10.42,10.36,10.4,278800.0
2011-11-29 11:00:00,10.41,10.43,10.36,10.37,97000.0,10.41,10.43,10.36,10.37,97000.0
2011-11-29 11:30:00,10.37,10.42,10.32,10.33,139500.0,10.37,10.42,10.32,10.33,139500.0
2011-11-29 12:00:00,10.34,10.39,10.34,10.39,121200.0,10.34,10.39,10.34,10.39,121200.0
2011-11-29 12:30:00,10.38,10.39,10.34,10.36,115100.0,10.38,10.39,10.34,10.36,115100.0
2011-11-29 13:00:00,10.36,10.38,10.29,10.38,150300.0,10.36,10.38,10.29,10.38,150300.0
2011-11-29 13:30:00,10.37,10.37,10.32,10.32,114300.0,10.37,10.37,10.32,10.32,114300.0
2011-11-29 14:00:00,10.32,10.33,10.28,10.28,117500.0,10.32,10.33,10.28,10.28,117500.0
2011-11-29 14:30:00,10.29,10.34,10.29,10.3,102700.0,10.29,10.34,10.29,10.3,102700.0
2011-11-29 15:00:00,10.31,10.38,10.3,10.37,125300.0,10.31,10.38,10.3,10.37,125300.0
2011-11-29 15:30:00,10.36,10.39,10.3,10.32,486200.0,10.36,10.39,10.3,10.32,486200.0
2011-11-30 09:30:00,10.41,10.74,10.41,10.69,376500.0,10.41,10.74,10.41,10.69,376500.0
2011-11-30 10:00:00,10.69,10.81,10.68,10.8,338400.0,10.69,10.81,10.68,10.8,338400.0
2011-11-30 10:30:00,10.8,10.84,10.77,10.79,216500.0,10.8,10.84,10.77,10.79,216500.0
2011-11-30 11:00:00,10.79,10.83,10.76,10.83,229400.0,10.79,10.83,10.76,10.83,229400.0
2011-11-30 11:30:00,10.82,10.85,10.81,10.82,55000.0,10.82,10.85,10.81,10.82,55000.0
2011-11-30 12:00:00,10.81,10.83,10.81,10.82,31900.0,10.81,10.83,10.81,10.82,31900.0
2011-11-30 12:30:00,10.83,10.86,10.81,10.81,45900.0,10.83,10.86,10.81,10.81,45900.0
2011-11-30 13:00:00,10.82,10.82,10.69,10.7,269300.0,10.82,10.82,10.69,10.7,269300.0
2011-11-30 13:30:00,10.69,10.75,10.68,10.75,256500.0,10.69,10.75,10.68,10.75,256500.0
2011-11-30 14:00:00,10.75,10.79,10.74,10.79,60500.0,10.75,10.79,10.74,10.79,60500.0
2011-11-30 14:30:00,10.79,10.84,10.78,10.81,246500.0,10.79,10.84,10.78,10.81,246500.0
2011-11-30 15:00:00,10.81,10.86,10.8,10.86,194700.0,10.81,10.86,10.8,10.86,194700.0
2011-11-30 15:30:00,10.85,10.94,10.85,10.94,489500.0,10.85,10.94,10.85,10.94,489500.0
2011-12-01 09:30:00,10.88,11.03,10.79,10.98,391900.0,10.88,11.03,10.79,10.98,391900.0
2011-12-01 10:00:00,10.99,10.99,10.86,10.86,268100.0,10.99,10.99,10.86,10.86,268100.0
2011-12-01 10:30:00,10.87,10.87,10.74,10.74,487600.0,10.87,10.87,10.74,10.74,487600.0
2011-12-01 11:00:00,10.75,10.82,10.72,10.81,454300.0,10.75,10.82,10.72,10.81,454300.0
2011-12-01 11:30:00,10.8,10.85,10.78,10.84,141100.0,10.8,10.85,10.78,10.84,141100.0
2011-12-01 12:00:00,10.85,10.85,10.82,10.85,61300.0,10.85,10.85,10.82,10.85,61300.0
2011-12-01 12:30:00,10.84,10.86,10.78,10.78,81800.0,10.84,10.86,10.78,10.78,81800.0
2011-12-01 13:00:00,10.78,10.81,10.78,10.81,40800.0,10.78,10.81,10.78,10.81,40800.0
2011-12-01 13:30:00,10.8,10.86,10.8,10.86,80200.0,10.8,10.86,10.8,10.86,80200.0
2011-12-01 14:00:00,10.87,10.87,10.79,10.81,110300.0,10.87,10.87,10.79,10.81,110300.0
2011-12-01 14:30:00,10.8,10.86,10.8,10.82,186900.0,10.8,10.86,10.8,10.82,186900.0
2011-12-01 15:00:00,10.81,10.84,10.78,10.83,197800.0,10.81,10.84,10.78,10.83,197800.0
2011-12-01 15:30:00,10.83,10.83,10.75,10.76,498200.0,10.83,10.83,10.75,10.76,498200.0
2011-12-02 09:30:00,10.93,11.03,10.87,10.9,311800.0,10.93,11.03,10.87,10.9,311800.0
2011-12-02 10:00:00,10.9,10.98,10.88,10.93,385400.0,10.9,10.98,10.88,10.93,385400.0
2011-12-02 10:30:00,10.93,10.98,10.93,10.96,89400.0,10.93,10.98,10.93,10.96,89400.0
2011-12-02 11:00:00,10.95,10.96,10.88,10.92,282000.0,10.95,10.96,10.88,10.92,282000.0
2011-12-02 11:30:00,10.92,10.92,10.83,10.88,116200.0,10.92,10.92,10.83,10.88,116200.0
2011-12-02 12:00:00,10.88,10.91,10.87,10.89,65000.0,10.88,10.91,10.87,10.89,65000.0
2011-12-02 12:30:00,10.9,10.92,10.88,10.91,75200.0,10.9,10.92,10.88,10.91,75200.0
2011-12-02 13:00:00,10.91,10.93,10.88,10.91,109100.0,10.91,10.93,10.88,10.91,109100.0
2011-12-02 13:30:00,10.91,10.93,10.89,10.9,93100.0,10.91,10.93,10.89,10.9,93100.0
2011-12-02 14:00:00,10.9,10.91,10.86,10.88,86800.0,10.9,10.91,10.86,10.88,86800.0
2011-12-02 14:30:00,10.89,10.89,10.85,10.86,181900.0,10.89,10.89,10.85,10.86,181900.0
2011-12-02 15:00:00,10.86,10.89,10.85,10.87,151300.0,10.86,10.89,10.85,10.87,151300.0
2011-12-02 15:30:00,10.87,10.87,10.81,10.82,315200.0,10.87,10.87,10.81,10.82,315200.0
2011-12-05 09:30:00,10.99,11.07,10.91,11.05,299300.0,10.99,11.07,10.91,11.05,299300.0
2011-12-05 10:00:00,11.05,11.15,10.99,11.11,317700.0,11.05,11.15,10.99,11.11,317700.0
2011-12-05 10:30:00,11.11,11.14,11.05,11.06,174300.0,11.11,11.14,11.05,11.06,174300.0
2011-12-05 11:00:00,11.05,11.09,10.98,11.03,248400.0,11.05,11.09,10.98,11.03,248400.0
2011-12-05 11:30:00,11.04,11.06,11.02,11.04,59700.0,11.04,11.06,11.02,11.04,59700.0
2011-12-05 12:00:00,11.04,11.07,11.04,11.06,192400.0,11.04,11.07,11.04,11.06,192400.0
2011-12-05 12:30:00,11.06,11.1,11.06,11.09,55500.0,11.06,11.1,11.06,11.09,55500.0
2011-12-05 13:00:00,11.08,11.09,11.04,11.04,74600.0,11.08,11.09,11.04,11.04,74600.0
2011-12-05 13:30:00,11.04,11.07,10.98,11.01,182900.0,11.04,11.07,10.98,11.01,182900.0
2011-12-05 14:00:00,11.0,11.01,10.92,10.96,151900.0,11.0,11.01,10.92,10.96,151900.0
2011-12-05 14:30:00,10.96,11.01,10.94,11.01,86800.0,10.96,11.01,10.94,11.01,86800.0
2011-12-05 15:00:00,11.0,11.01,10.89,10.91,347700.0,11.0,11.01,10.89,10.91,347700.0
2011-12-05 15:30:00,10.91,11.0,10.88,10.99,396900.0,10.91,11.0,10.88,10.99,396900.0
2011-12-06 09:30:00,10.99,10.99,10.82,10.97,57400.0,10.99,10.99,10.82,10.97,57400.0
2011-12-06 10:00:00,10.97,11.0,10.94,10.96,224600.0,10.97,11.0,10.94,10.96,224600.0
2011-12-06 10:30:00,10.96,10.98,10.91,10.91,99900.0,10.96,10.98,10.91,10.91,99900.0
2011-12-06 11:00:00,10.91,10.94,10.89,10.94,133200.0,10.91,10.94,10.89,10.94,133200.0
2011-12-06 11:30:00,10.93,10.93,10.85,10.9,156500.0,10.93,10.93,10.85,10.9,156500.0
2011-12-06 12:00:00,10.89,10.9,10.86,10.87,115800.0,10.89,10.9,10.86,10.87,115800.0
2011-12-06 12:30:00,10.87,10.88,10.86,10.88,41200.0,10.87,10.88,10.86,10.88,41200.0
2011-12-06 13:00:00,10.88,10.95,10.87,10.94,97100.0,10.88,10.95,10.87,10.94,97100.0
2011-12-06 13:30:00,10.95,10.95,10.91,10.91,87000.0,10.95,10.95,10.91,10.91,87000.0
2011-12-06 14:00:00,10.91,10.93,10.89,10.9,89300.0,10.91,10.93,10.89,10.9,89300.0
2011-12-06 14:30:00,10.9,11.0,10.9,10.99,161400.0,10.9,11.0,10.9,10.99,161400.0
2011-12-06 15:00:00,10.99,11.02,10.93,10.95,303900.0,10.99,11.02,10.93,10.95,303900.0
2011-12-06 15:30:00,10.95,10.96,10.91,10.92,367500.0,10.95,10.96,10.91,10.92,367500.0
2011-12-07 09:30:00,10.83,10.83,10.66,10.69,242800.0,10.83,10.83,10.66,10.69,242800.0
2011-12-07 10:00:00,10.69,10.7,10.59,10.61,271900.0,10.69,10.7,10.59,10.61,271900.0
2011-12-07 10:30:00,10.6,10.79,10.58,10.77,610700.0,10.6,10.79,10.58,10.77,610700.0
2011-12-07 11:00:00,10.77,10.81,10.75,10.8,138200.0,10.77,10.81,10.75,10.8,138200.0
2011-12-07 11:30:00,10.8,10.85,10.8,10.81,54000.0,10.8,10.85,10.8,10.81,54000.0
2011-12-07 12:00:00,10.82,10.9,10.79,10.9,296200.0,10.82,10.9,10.79,10.9,296200.0
2011-12-07 12:30:00,10.89,10.95,10.86,10.94,177200.0,10.89,10.95,10.86,10.94,177200.0
2011-12-07 13:00:00,10.94,10.96,10.9,10.94,153000.0,10.94,10.96,10.9,10.94,153000.0
2011-12-07 13:30:00,10.94,10.95,10.9,10.91,160000.0,10.94,10.95,10.9,10.91,160000.0
2011-12-07 14:00:00,10.91,10.93,10.85,10.89,137900.0,10.91,10.93,10.85,10.89,137900.0
2011-12-07 14:30:00,10.89,10.89,10.84,10.86,175200.0,10.89,10.89,10.84,10.86,175200.0
2011-12-07 15:00:00,10.86,10.92,10.85,10.92,159400.0,10.86,10.92,10.85,10.92,159400.0
2011-12-07 15:30:00,10.92,10.97,10.89,10.93,527200.0,10.92,10.97,10.89,10.93,527200.0
2011-12-08 09:30:00,10.83,10.89,10.77,10.82,69500.0,10.83,10.89,10.77,10.82,69500.0
2011-12-08 10:00:00,10.82,10.85,10.78,10.83,159100.0,10.82,10.85,10.78,10.83,159100.0
2011-12-08 10:30:00,10.83,10.93,10.82,10.83,321600.0,10.83,10.93,10.82,10.83,321600.0
2011-12-08 11:00:00,10.82,10.82,10.74,10.77,165800.0,10.82,10.82,10.74,10.77,165800.0
2011-12-08 11:30:00,10.77,10.79,10.73,10.77,144200.0,10.77,10.79,10.73,10.77,144200.0
2011-12-08 12:00:00,10.77,10.78,10.72,10.73,92100.0,10.77,10.78,10.72,10.73,92100.0
2011-12-08 12:30:00,10.73,10.76,10.7,10.75,100400.0,10.73,10.76,10.7,10.75,100400.0
2011-12-08 13:00:00,10.75,10.75,10.68,10.72,175100.0,10.75,10.75,10.68,10.72,175100.0
2011-12-08 13:30:00,10.72,10.75,10.7,10.74,98000.0,10.72,10.75,10.7,10.74,98000.0
2011-12-08 14:00:00,10.74,10.78,10.71,10.74,174900.0,10.74,10.78,10.71,10.74,174900.0
2011-12-08 14:30:00,10.74,10.75,10.71,10.73,120800.0,10.74,10.75,10.71,10.73,120800.0
2011-12-08 15:00:00,10.73,10.79,10.71,10.77,178100.0,10.73,10.79,10.71,10.77,178100.0
2011-12-08 15:30:00,10.77,10.81,10.67,10.69,525000.0,10.77,10.81,10.67,10.69,525000.0
2011-12-09 09:30:00,10.68,10.75,10.66,10.7,149000.0,10.68,10.75,10.66,10.7,149000.0
2011-12-09 10:00:00,10.7,10.78,10.7,10.77,425700.0,10.7,10.78,10.7,10.77,425700.0
2011-12-09 10:30:00,10.77,10.9,10.75,10.86,284100.0,10.77,10.9,10.75,10.86,284100.0
2011-12-09 11:00:00,10.87,10.94,10.87,10.94,193400.0,10.87,10.94,10.87,10.94,193400.0
2011-12-09 11:30:00,10.93,10.98,10.87,10.9,278600.0,10.93,10.98,10.87,10.9,278600.0
2011-12-09 12:00:00,10.9,10.95,10.9,10.93,68000.0,10.9,10.95,10.9,10.93,68000.0
2011-12-09 12:30:00,10.93,10.97,10.92,10.96,57900.0,10.93,10.97,10.92,10.96,57900.0
2011-12-09 13:00:00,10.96,10.97,10.94,10.95,71300.0,10.96,10.97,10.94,10.95,71300.0
2011-12-09 13:30:00,10.94,10.96,10.9,10.91,84900.0,10.94,10.96,10.9,10.91,84900.0
2011-12-09 14:00:00,10.9,10.93,10.88,10.93,152200.0,10.9,10.93,10.88,10.93,152200.0
2011-12-09 14:30:00,10.93,10.99,10.93,10.96,89500.0,10.93,10.99,10.93,10.96,89500.0
2011-12-09 15:00:00,10.96,10.96,10.9,10.93,217200.0,10.96,10.96,10.9,10.93,217200.0
2011-12-09 15:30:00,10.93,10.96,10.88,10.91,586700.0,10.93,10.96,10.88,10.91,586700.0
2011-12-12 09:30:00,10.75,10.78,10.61,10.65,232100.0,10.75,10.78,10.61,10.65,232100.0
2011-12-12 10:00:00,10.65,10.68,10.59,10.59,124200.0,10.65,10.68,10.59,10.59,124200.0
2011-12-12 10:30:00,10.6,10.63,10.57,10.61,84600.0,10.6,10.63,10.57,10.61,84600.0
2011-12-12 11:00:00,10.62,10.63,10.58,10.61,93300.0,10.62,10.63,10.58,10.61,93300.0
2011-12-12 11:30:00,10.61,10.62,10.53,10.56,104800.0,10.61,10.62,10.53,10.56,104800.0
2011-12-12 12:00:00,10.57,10.59,10.55,10.59,48300.0,10.57,10.59,10.55,10.59,48300.0
2011-12-12 12:30:00,10.58,10.6,10.57,10.58,124000.0,10.58,10.6,10.57,10.58,124000.0
2011-12-12 13:00:00,10.58,10.6,10.56,10.6,73700.0,10.58,10.6,10.56,10.6,73700.0
2011-12-12 13:30:00,10.6,10.61,10.58,10.59,38400.0,10.6,10.61,10.58,10.59,38400.0
2011-12-12 14:00:00,10.6,10.6,10.55,10.56,98000.0,10.6,10.6,10.55,10.56,98000.0
2011-12-12 14:30:00,10.56,10.58,10.52,10.58,138300.0,10.56,10.58,10.52,10.58,138300.0
2011-12-12 15:00:00,10.58,10.58,10.51,10.55,192800.0,10.58,10.58,10.51,10.55,192800.0
2011-12-12 15:30:00,10.55,10.59,10.54,10.59,545400.0,10.55,10.59,10.54,10.59,545400.0
2011-12-13 09:30:00,10.63,10.75,10.63,10.66,92000.0,10.63,10.75,10.63,10.66,92000.0
2011-12-13 10:00:00,10.67,10.7,10.63,10.65,50900.0,10.67,10.7,10.63,10.65,50900.0
2011-12-13 10:30:00,10.65,10.66,10.54,10.56,57100.0,10.65,10.66,10.54,10.56,57100.0
2011-12-13 11:00:00,10.56,10.56,10.49,10.53,90900.0,10.56,10.56,10.49,10.53,90900.0
2011-12-13 11:30:00,10.53,10.61,10.53,10.6,66200.0,10.53,10.61,10.53,10.6,66200.0
2011-12-13 12:00:00,10.59,10.6,10.57,10.57,49800.0,10.59,10.6,10.57,10.57,49800.0
2011-12-13 12:30:00,10.58,10.58,10.52,10.55,43000.0,10.58,10.58,10.52,10.55,43000.0
2011-12-13 13:00:00,10.54,10.55,10.5,10.52,90900.0,10.54,10.55,10.5,10.52,90900.0
2011-12-13 13:30:00,10.52,10.53,10.48,10.51,52500.0,10.52,10.53,10.48,10.51,52500.0
2011-12-13 14:00:00,10.51,10.58,10.45,10.48,209500.0,10.51,10.58,10.45,10.48,209500.0
2011-12-13 14:30:00,10.48,10.48,10.37,10.42,239800.0,10.48,10.48,10.37,10.42,239800.0
2011-12-13 15:00:00,10.42,10.46,10.32,10.34,287100.0,10.42,10.46,10.32,10.34,287100.0
2011-12-13 15:30:00,10.34,10.35,10.27,10.33,490300.0,10.34,10.35,10.27,10.33,490300.0
2011-12-14 09:30:00,10.25,10.3,10.17,10.25,145200.0,10.25,10.3,10.17,10.25,145200.0
2011-12-14 10:00:00,10.25,10.28,10.21,10.24,323900.0,10.25,10.28,10.21,10.24,323900.0
2011-12-14 10:30:00,10.24,10.26,10.13,10.13,129500.0,10.24,10.26,10.13,10.13,129500.0
2011-12-14 11:00:00,10.13,10.18,10.09,10.09,141800.0,10.13,10.18,10.09,10.09,141800.0
2011-12-14 11:30:00,10.1,10.13,10.05,10.12,112000.0,10.1,10.13,10.05,10.12,112000.0
2011-12-14 12:00:00,10.11,10.17,10.1,10.15,142100.0,10.11,10.17,10.1,10.15,142100.0
2011-12-14 12:30:00,10.14,10.21,10.14,10.2,57500.0,10.14,10.21,10.14,10.2,57500.0
2011-12-14 13:00:00,10.2,10.23,10.17,10.23,77900.0,10.2,10.23,10.17,10.23,77900.0
2011-12-14 13:30:00,10.23,10.23,10.17,10.18,70500.0,10.23,10.23,10.17,10.18,70500.0
2011-12-14 14:00:00,10.18,10.21,10.15,10.2,84500.0,10.18,10.21,10.15,10.2,84500.0
2011-12-14 14:30:00,10.2,10.2,10.13,10.16,156000.0,10.2,10.2,10.13,10.16,156000.0
2011-12-14 15:00:00,10.16,10.18,10.13,10.17,223000.0,10.16,10.18,10.13,10.17,223000.0
2011-12-14 15:30:00,10.17,10.21,10.14,10.15,432000.0,10.17,10.21,10.14,10.15,432000.0
2011-12-15 09:30:00,10.27,10.27,10.18,10.22,118100.0,10.27,10.27,10.18,10.22,118100.0
2011-12-15 10:00:00,10.22,10.25,10.15,10.15,184400.0,10.22,10.25,10.15,10.15,184400.0
2011-12-15 10:30:00,10.15,10.18,10.08,10.13,135000.0,10.15,10.18,10.08,10.13,135000.0
2011-12-15 11:00:00,10.14,10.17,10.11,10.16,70300.0,10.14,10.17,10.11,10.16,70300.0
2011-12-15 11:30:00,10.15,10.19,10.15,10.17,119700.0,10.15,10.19,10.15,10.17,119700.0
2011-12-15 12:00:00,10.17,10.22,10.16,10.19,82000.0,10.17,10.22,10.16,10.19,82000.0
2011-12-15 12:30:00,10.19,10.21,10.16,10.16,68100.0,10.19,10.21,10.16,10.16,68100.0
2011-12-15 13:00:00,10.16,10.18,10.13,10.15,113100.0,10.16,10.18,10.13,10.15,113100.0
2011-12-15 13:30:00,10.15,10.19,10.11,10.15,104000.0,10.15,10.19,10.11,10.15,104000.0
2011-12-15 14:00:00,10.16,10.18,10.15,10.18,36000.0,10.16,10.18,10.15,10.18,36000.0
2011-12-15 14:30:00,10.17,10.18,10.16,10.16,78900.0,10.17,10.18,10.16,10.16,78900.0
2011-12-15 15:00:00,10.17,10.22,10.16,10.17,123200.0,10.17,10.22,10.16,10.17,123200.0
2011-12-15 15:30:00,10.18,10.2,10.16,10.16,235900.0,10.18,10.2,10.16,10.16,235900.0
2011-12-16 09:30:00,10.23,10.42,10.22,10.42,504300.0,10.23,10.42,10.22,10.42,504300.0
2011-12-16 10:00:00,10.42,10.47,10.4,10.42,291100.0,10.42,10.47,10.4,10.42,291100.0
2011-12-16 10:30:00,10.42,10.51,10.42,10.5,103400.0,10.42,10.51,10.42,10.5,103400.0
2011-12-16 11:00:00,10.5,10.51,10.42,10.42,48300.0,10.5,10.51,10.42,10.42,48300.0
2011-12-16 11:30:00,10.43,10.43,10.32,10.32,62800.0,10.43,10.43,10.32,10.32,62800.0
2011-12-16 12:00:00,10.32,10.36,10.28,10.35,62000.0,10.32,10.36,10.28,10.35,62000.0
2011-12-16 12:30:00,10.34,10.36,10.3,10.33,87700.0,10.34,10.36,10.3,10.33,87700.0
2011-12-16 13:00:00,10.32,10.35,10.32,10.34,40100.0,10.32,10.35,10.32,10.34,40100.0
2011-12-16 13:30:00,10.34,10.37,10.32,10.33,82500.0,10.34,10.37,10.32,10.33,82500.0
2011-12-16 14:00:00,10.33,10.33,10.29,10.31,92600.0,10.33,10.33,10.29,10.31,92600.0
2011-12-16 14:30:00,10.31,10.37,10.29,10.36,135000.0,10.31,10.37,10.29,10.36,135000.0
2011-12-16 15:00:00,10.35,10.4,10.35,10.35,195200.0,10.35,10.4,10.35,10.35,195200.0
2011-12-16 15:30:00,10.35,10.4,10.34,10.36,415500.0,10.35,10.4,10.34,10.36,415500.0
2011-12-19 09:30:00,10.4,10.41,10.27,10.34,155100.0,10.4,10.41,10.27,10.34,155100.0
2011-12-19 10:00:00,10.33,10.39,10.3,10.33,61500.0,10.33,10.39,10.3,10.33,61500.0
2011-12-19 10:30:00,10.33,10.35,10.23,10.24,92300.0,10.33,10.35,10.23,10.24,92300.0
2011-12-19 11:00:00,10.24,10.26,10.18,10.26,190400.0,10.24,10.26,10.18,10.26,190400.0
2011-12-19 11:30:00,10.25,10.27,10.21,10.24,123400.0,10.25,10.27,10.21,10.24,123400.0
2011-12-19 12:00:00,10.25,10.27,10.24,10.26,37900.0,10.25,10.27,10.24,10.26,37900.0
2011-12-19 12:30:00,10.25,10.29,10.22,10.29,92400.0,10.25,10.29,10.22,10.29,92400.0
2011-12-19 13:00:00,10.29,10.29,10.25,10.26,87000.0,10.29,10.29,10.25,10.26,87000.0
2011-12-19 13:30:00,10.26,10.32,10.23,10.27,176000.0,10.26,10.32,10.23,10.27,176000.0
2011-12-19 14:00:00,10.26,10.27,10.2,10.21,101500.0,10.26,10.27,10.2,10.21,101500.0
2011-12-19 14:30:00,10.2,10.21,10.18,10.2,94200.0,10.2,10.21,10.18,10.2,94200.0
2011-12-19 15:00:00,10.2,10.23,10.11,10.12,333500.0,10.2,10.23,10.11,10.12,333500.0
2011-12-19 15:30:00,10.12,10.14,10.07,10.12,326900.0,10.12,10.14,10.07,10.12,326900.0
2011-12-20 09:30:00,10.28,10.39,10.25,10.33,150500.0,10.28,10.39,10.25,10.33,150500.0
2011-12-20 10:00:00,10.33,10.45,10.33,10.44,81300.0,10.33,10.45,10.33,10.44,81300.0
2011-12-20 10:30:00,10.44,10.46,10.42,10.44,97200.0,10.44,10.46,10.42,10.44,97200.0
2011-12-20 11:00:00,10.44,10.51,10.44,10.47,72800.0,10.44,10.51,10.44,10.47,72800.0
2011-12-20 11:30:00,10.48,10.49,10.41,10.46,118900.0,10.48,10.49,10.41,10.46,118900.0
2011-12-20 12:00:00,10.47,10.47,10.41,10.43,76200.0,10.47,10.47,10.41,10.43,76200.0
2011-12-20 12:30:00,10.43,10.46,10.42,10.45,90900.0,10.43,10.46,10.42,10.45,90900.0
2011-12-20 13:00:00,10.46,10.49,10.46,10.47,86000.0,10.46,10.49,10.46,10.47,86000.0
2011-12-20 13:30:00,10.47,10.48,10.46,10.46,55600.0,10.47,10.48,10.46,10.46,55600.0
2011-12-20 14:00:00,10.46,10.52,10.45,10.51,111800.0,10.46,10.52,10.45,10.51,111800.0
2011-12-20 14:30:00,10.5,10.51,10.48,10.48,91500.0,10.5,10.51,10.48,10.48,91500.0
2011-12-20 15:00:00,10.49,10.51,10.46,10.51,181400.0,10.49,10.51,10.46,10.51,181400.0
2011-12-20 15:30:00,10.5,10.54,10.47,10.54,306800.0,10.5,10.54,10.47,10.54,306800.0
2011-12-21 09:30:00,10.47,10.47,10.29,10.32,243200.0,10.47,10.47,10.29,10.32,243200.0
2011-12-21 10:00:00,10.32,10.42,10.31,10.35,259900.0,10.32,10.42,10.31,10.35,259900.0
2011-12-21 10:30:00,10.35,10.36,10.26,10.29,175700.0,10.35,10.36,10.26,10.29,175700.0
2011-12-21 11:00:00,10.28,10.28,10.21,10.23,162100.0,10.28,10.28,10.21,10.23,162100.0
2011-12-21 11:30:00,10.23,10.23,10.18,10.21,125800.0,10.23,10.23,10.18,10.21,125800.0
2011-12-21 12:00:00,10.21,10.26,10.11,10.13,205600.0,10.21,10.26,10.11,10.13,205600.0
2011-12-21 12:30:00,10.13,10.14,10.09,10.1,136600.0,10.13,10.14,10.09,10.1,136600.0
2011-12-21 13:00:00,10.1,10.1,10.05,10.09,215000.0,10.1,10.1,10.05,10.09,215000.0
2011-12-21 13:30:00,10.09,10.14,10.06,10.12,344800.0,10.09,10.14,10.06,10.12,344800.0
2011-12-21 14:00:00,10.12,10.16,10.1,10.16,180200.0,10.12,10.16,10.1,10.16,180200.0
2011-12-21 14:30:00,10.15,10.25,10.15,10.25,179300.0,10.15,10.25,10.15,10.25,179300.0
2011-12-21 15:00:00,10.25,10.35,10.23,10.28,324400.0,10.25,10.35,10.23,10.28,324400.0
2011-12-21 15:30:00,10.29,10.35,10.28,10.35,567900.0,10.29,10.35,10.28,10.35,567900.0
2011-12-22 09:30:00,10.38,10.57,10.37,10.52,152900.0,10.38,10.57,10.37,10.52,152900.0
2011-12-22 10:00:00,10.52,10.53,10.44,10.45,134600.0,10.52,10.53,10.44,10.45,134600.0
2011-12-22 10:30:00,10.45,10.45,10.32,10.36,187800.0,10.45,10.45,10.32,10.36,187800.0
2011-12-22 11:00:00,10.36,10.37,10.33,10.33,83500.0,10.36,10.37,10.33,10.33,83500.0
2011-12-22 11:30:00,10.33,10.37,10.33,10.35,73600.0,10.33,10.37,10.33,10.35,73600.0
2011-12-22 12:00:00,10.36,10.42,10.35,10.42,96800.0,10.36,10.42,10.35,10.42,96800.0
2011-12-22 12:30:00,10.42,10.44,10.41,10.42,74000.0,10.42,10.44,10.41,10.42,74000.0
2011-12-22 13:00:00,10.42,10.43,10.4,10.4,69400.0,10.42,10.43,10.4,10.4,69400.0
2011-12-22 13:30:00,10.4,10.47,10.39,10.44,178900.0,10.4,10.47,10.39,10.44,178900.0
2011-12-22 14:00:00,10.44,10.47,10.43,10.46,114800.0,10.44,10.47,10.43,10.46,114800.0
2011-12-22 14:30:00,10.46,10.47,10.43,10.43,95300.0,10.46,10.47,10.43,10.43,95300.0
2011-12-22 15:00:00,10.43,10.49,10.43,10.49,87900.0,10.43,10.49,10.43,10.49,87900.0
2011-12-22 15:30:00,10.48,10.5,10.46,10.49,321600.0,10.48,10.5,10.46,10.49,321600.0
2011-12-23 09:30:00,10.51,10.54,10.48,10.51,33700.0,10.51,10.54,10.48,10.51,33700.0
2011-12-23 10:00:00,10.5,10.5,10.42,10.47,99300.0,10.5,10.5,10.42,10.47,99300.0
2011-12-23 10:30:00,10.46,10.48,10.44,10.44,20500.0,10.46,10.48,10.44,10.44,20500.0
2011-12-23 11:00:00,10.44,10.49,10.44,10.48,99800.0,10.44,10.49,10.44,10.48,99800.0
2011-12-23 11:30:00,10.47,10.5,10.47,10.48,28900.0,10.47,10.5,10.47,10.48,28900.0
2011-12-23 12:00:00,10.48,10.51,10.48,10.5,31700.0,10.48,10.51,10.48,10.5,31700.0
2011-12-23 12:30:00,10.5,10.54,10.5,10.54,19500.0,10.5,10.54,10.5,10.54,19500.0
2011-12-23 13:00:00,10.53,10.54,10.52,10.52,16200.0,10.53,10.54,10.52,10.52,16200.0
2011-12-23 13:30:00,10.52,10.53,10.52,10.52,10700.0,10.52,10.53,10.52,10.52,10700.0
2011-12-23 14:00:00,10.52,10.54,10.52,10.54,19800.0,10.52,10.54,10.52,10.54,19800.0
2011-12-23 14:30:00,10.53,10.55,10.52,10.54,54700.0,10.53,10.55,10.52,10.54,54700.0
2011-12-23 15:00:00,10.54,10.54,10.51,10.52,39000.0,10.54,10.54,10.51,10.52,39000.0
2011-12-23 15:30:00,10.51,10.55,10.5,10.52,182100.0,10.51,10.55,10.5,10.52,182100.0
2011-12-27 09:30:00,10.5,10.59,10.47,10.57,110200.0,10.5,10.59,10.47,10.57,110200.0
2011-12-27 10:00:00,10.58,10.61,10.56,10.57,62500.0,10.58,10.61,10.56,10.57,62500.0
2011-12-27 10:30:00,10.57,10.58,10.49,10.5,83500.0,10.57,10.58,10.49,10.5,83500.0
2011-12-27 11:00:00,10.5,10.57,10.49,10.57,95700.0,10.5,10.57,10.49,10.57,95700.0
2011-12-27 11:30:00,10.57,10.57,10.48,10.48,96400.0,10.57,10.57,10.48,10.48,96400.0
2011-12-27 12:00:00,10.48,10.49,10.45,10.46,171200.0,10.48,10.49,10.45,10.46,171200.0
2011-12-27 12:30:00,10.46,10.47,10.44,10.45,103700.0,10.46,10.47,10.44,10.45,103700.0
2011-12-27 13:00:00,10.44,10.45,10.43,10.44,61700.0,10.44,10.45,10.43,10.44,61700.0
2011-12-27 13:30:00,10.43,10.44,10.43,10.43,131100.0,10.43,10.44,10.43,10.43,131100.0
2011-12-27 14:00:00,10.43,10.45,10.4,10.41,100800.0,10.43,10.45,10.4,10.41,100800.0
2011-12-27 14:30:00,10.4,10.41,10.39,10.4,115700.0,10.4,10.41,10.39,10.4,115700.0
2011-12-27 15:00:00,10.4,10.41,10.39,10.4,90100.0,10.4,10.41,10.39,10.4,90100.0
2011-12-27 15:30:00,10.41,10.41,10.38,10.39,320000.0,10.41,10.41,10.38,10.39,320000.0
2011-12-28 09:30:00,10.39,10.55,10.21,10.23,131300.0,10.39,10.55,10.21,10.23,131300.0
2011-12-28 10:00:00,10.23,10.28,10.22,10.27,166200.0,10.23,10.28,10.22,10.27,166200.0
2011-12-28 10:30:00,10.27,10.29,10.24,10.26,73200.0,10.27,10.29,10.24,10.26,73200.0
2011-12-28 11:00:00,10.25,10.26,10.23,10.23,41700.0,10.25,10.26,10.23,10.23,41700.0
2011-12-28 11:30:00,10.22,10.22,10.17,10.21,143200.0,10.22,10.22,10.17,10.21,143200.0
2011-12-28 12:00:00,10.21,10.23,10.19,10.21,92600.0,10.21,10.23,10.19,10.21,92600.0
2011-12-28 12:30:00,10.21,10.22,10.18,10.19,61000.0,10.21,10.22,10.18,10.19,61000.0
2011-12-28 13:00:00,10.18,10.2,10.17,10.18,124900.0,10.18,10.2,10.17,10.18,124900.0
2011-12-28 13:30:00,10.18,10.2,10.17,10.19,108400.0,10.18,10.2,10.17,10.19,108400.0
2011-12-28 14:00:00,10.19,10.19,10.12,10.15,131000.0,10.19,10.19,10.12,10.15,131000.0
2011-12-28 14:30:00,10.15,10.17,10.15,10.17,81500.0,10.15,10.17,10.15,10.17,81500.0
2011-12-28 15:00:00,10.17,10.17,10.12,10.13,227100.0,10.17,10.17,10.12,10.13,227100.0
2011-12-28 15:30:00,10.13,10.18,10.09,10.13,524800.0,10.13,10.18,10.09,10.13,524800.0
2011-12-29 09:30:00,10.19,10.29,10.18,10.27,100600.0,10.19,10.29,10.18,10.27,100600.0
2011-12-29 10:00:00,10.27,10.37,10.27,10.36,111500.0,10.27,10.37,10.27,10.36,111500.0
2011-12-29 10:30:00,10.36,10.39,10.36,10.37,45200.0,10.36,10.39,10.36,10.37,45200.0
2011-12-29 11:00:00,10.37,10.38,10.32,10.32,96000.0,10.37,10.38,10.32,10.32,96000.0
2011-12-29 11:30:00,10.32,10.36,10.32,10.36,33600.0,10.32,10.36,10.32,10.36,33600.0
2011-12-29 12:00:00,10.36,10.37,10.33,10.33,48700.0,10.36,10.37,10.33,10.33,48700.0
2011-12-29 12:30:00,10.33,10.34,10.3,10.3,48800.0,10.33,10.34,10.3,10.3,48800.0
2011-12-29 13:00:00,10.3,10.35,10.3,10.32,63000.0,10.3,10.35,10.3,10.32,63000.0
2011-12-29 13:30:00,10.32,10.35,10.3,10.33,53300.0,10.32,10.35,10.3,10.33,53300.0
2011-12-29 14:00:00,10.32,10.36,10.31,10.35,55100.0,10.32,10.36,10.31,10.35,55100.0
2011-12-29 14:30:00,10.35,10.36,10.34,10.35,31500.0,10.35,10.36,10.34,10.35,31500.0
2011-12-29 15:00:00,10.35,10.37,10.35,10.37,38000.0,10.35,10.37,10.35,10.37,38000.0
2011-12-29 15:30:00,10.37,10.38,10.33,10.34,195200.0,10.37,10.38,10.33,10.34,195200.0
2011-12-30 09:30:00,10.37,10.47,10.36,10.44,94800.0,10.37,10.47,10.36,10.44,94800.0
2011-12-30 10:00:00,10.44,10.47,10.44,10.45,73000.0,10.44,10.47,10.44,10.45,73000.0
2011-12-30 10:30:00,10.45,10.46,10.42,10.44,73400.0,10.45,10.46,10.42,10.44,73400.0
2011-12-30 11:00:00,10.45,10.47,10.44,10.46,109200.0,10.45,10.47,10.44,10.46,109200.0
2011-12-30 11:30:00,10.46,10.46,10.44,10.46,79200.0,10.46,10.46,10.44,10.46,79200.0
2011-12-30 12:00:00,10.45,10.46,10.44,10.45,37900.0,10.45,10.46,10.44,10.45,37900.0
2011-12-30 12:30:00,10.45,10.45,10.44,10.44,43600.0,10.45,10.45,10.44,10.44,43600.0
2011-12-30 13:00:00,10.44,10.45,10.42,10.43,94400.0,10.44,10.45,10.42,10.43,94400.0
2011-12-30 13:30:00,10.43,10.46,10.42,10.44,153200.0,10.43,10.46,10.42,10.44,153200.0
2011-12-30 14:00:00,10.45,10.49,10.44,10.46,242200.0,10.45,10.49,10.44,10.46,242200.0
2011-12-30 14:30:00,10.46,10.47,10.44,10.44,72300.0,10.46,10.47,10.44,10.44,72300.0
2011-12-30 15:00:00,10.45,10.45,10.44,10.44,63700.0,10.45,10.45,10.44,10.44,63700.0
2011-12-30 15:30:00,10.44,10.45,10.4,10.4,205400.0,10.44,10.45,10.4,10.4,205400.0
2012-01-03 09:30:00,10.59,10.73,10.56,10.57,221700.0,10.59,10.73,10.56,10.57,221700.0
2012-01-03 10:00:00,10.57,10.64,10.57,10.61,169800.0,10.57,10.64,10.57,10.61,169800.0
2012-01-03 10:30:00,10.61,10.64,10.58,10.64,114600.0,10.61,10.64,10.58,10.64,114600.0
2012-01-03 11:00:00,10.64,10.65,10.56,10.56,76800.0,10.64,10.65,10.56,10.56,76800.0
2012-01-03 11:30:00,10.56,10.57,10.48,10.51,141900.0,10.56,10.57,10.48,10.51,141900.0
2012-01-03 12:00:00,10.51,10.51,10.45,10.46,83000.0,10.51,10.51,10.45,10.46,83000.0
2012-01-03 12:30:00,10.47,10.47,10.39,10.42,186900.0,10.47,10.47,10.39,10.42,186900.0
2012-01-03 13:00:00,10.42,10.44,10.39,10.41,101900.0,10.42,10.44,10.39,10.41,101900.0
2012-01-03 13:30:00,10.4,10.41,10.38,10.38,74100.0,10.4,10.41,10.38,10.38,74100.0
2012-01-03 14:00:00,10.38,10.4,10.36,10.37,128200.0,10.38,10.4,10.36,10.37,128200.0
2012-01-03 14:30:00,10.37,10.39,10.35,10.39,144200.0,10.37,10.39,10.35,10.39,144200.0
2012-01-03 15:00:00,10.4,10.4,10.33,10.34,170300.0,10.4,10.4,10.33,10.34,170300.0
2012-01-03 15:30:00,10.34,10.39,10.32,10.34,483900.0,10.34,10.39,10.32,10.34,483900.0
2012-01-04 09:30:00,10.3,10.32,10.13,10.17,132700.0,10.3,10.32,10.13,10.17,132700.0
2012-01-04 10:00:00,10.17,10.17,10.11,10.14,120300.0,10.17,10.17,10.11,10.14,120300.0
2012-01-04 10:30:00,10.13,10.21,10.08,10.17,226000.0,10.13,10.21,10.08,10.17,226000.0
2012-01-04 11:00:00,10.17,10.17,10.13,10.15,119800.0,10.17,10.17,10.13,10.15,119800.0
2012-01-04 11:30:00,10.15,10.18,10.14,10.16,69700.0,10.15,10.18,10.14,10.16,69700.0
2012-01-04 12:00:00,10.16,10.17,10.13,10.13,89800.0,10.16,10.17,10.13,10.13,89800.0
2012-01-04 12:30:00,10.13,10.17,10.13,10.17,88100.0,10.13,10.17,10.13,10.17,88100.0
2012-01-04 13:00:00,10.16,10.17,10.13,10.15,71300.0,10.16,10.17,10.13,10.15,71300.0
2012-01-04 13:30:00,10.15,10.17,10.14,10.16,76900.0,10.15,10.17,10.14,10.16,76900.0
2012-01-04 14:00:00,10.15,10.16,10.13,10.13,65100.0,10.15,10.16,10.13,10.13,65100.0
2012-01-04 14:30:00,10.13,10.16,10.13,10.15,137100.0,10.13,10.16,10.13,10.15,137100.0
2012-01-04 15:00:00,10.14,10.15,10.08,10.09,181000.0,10.14,10.15,10.08,10.09,181000.0
2012-01-04 15:30:00,10.09,10.1,10.05,10.06,431800.0,10.09,10.1,10.05,10.06,431800.0
2012-01-05 09:30:00,10.08,10.11,9.9,9.98,291500.0,10.08,10.11,9.9,9.98,291500.0
2012-01-05 10:00:00,9.97,10.09,9.91,10.09,273500.0,9.97,10.09,9.91,10.09,273500.0
2012-01-05 10:30:00,10.09,10.09,10.04,10.07,111700.0,10.09,10.09,10.04,10.07,111700.0
2012-01-05 11:00:00,10.08,10.16,10.06,10.15,154100.0,10.08,10.16,10.06,10.15,154100.0
2012-01-05 11:30:00,10.15,10.2,10.13,10.2,150900.0,10.15,10.2,10.13,10.2,150900.0
2012-01-05 12:00:00,10.2,10.31,10.19,10.28,207500.0,10.2,10.31,10.19,10.28,207500.0
2012-01-05 12:30:00,10.27,10.33,10.27,10.32,153700.0,10.27,10.33,10.27,10.32,153700.0
2012-01-05 13:00:00,10.31,10.35,10.28,10.35,153000.0,10.31,10.35,10.28,10.35,153000.0
2012-01-05 13:30:00,10.35,10.39,10.35,10.38,112900.0,10.35,10.39,10.35,10.38,112900.0
2012-01-05 14:00:00,10.38,10.4,10.32,10.32,139300.0,10.38,10.4,10.32,10.32,139300.0
2012-01-05 14:30:00,10.32,10.33,10.3,10.32,94500.0,10.32,10.33,10.3,10.32,94500.0
2012-01-05 15:00:00,10.31,10.35,10.3,10.34,135600.0,10.31,10.35,10.3,10.34,135600.0
2012-01-05 15:30:00,10.34,10.39,10.33,10.37,480400.0,10.34,10.39,10.33,10.37,480400.0
2012-01-06 09:30:00,10.35,10.35,10.21,10.28,157800.0,10.35,10.35,10.21,10.28,157800.0
2012-01-06 10:00:00,10.27,10.29,10.27,10.27,118200.0,10.27,10.29,10.27,10.27,118200.0
2012-01-06 10:30:00,10.27,10.3,10.27,10.27,113800.0,10.27,10.3,10.27,10.27,113800.0
2012-01-06 11:00:00,10.27,10.35,10.27,10.31,92600.0,10.27,10.35,10.27,10.31,92600.0
2012-01-06 11:30:00,10.31,10.34,10.31,10.32,51900.0,10.31,10.34,10.31,10.32,51900.0
2012-01-06 12:00:00,10.32,10.32,10.29,10.29,57700.0,10.32,10.32,10.29,10.29,57700.0
2012-01-06 12:30:00,10.29,10.31,10.26,10.26,43500.0,10.29,10.31,10.26,10.26,43500.0
2012-01-06 13:00:00,10.26,10.27,10.22,10.23,40700.0,10.26,10.27,10.22,10.23,40700.0
2012-01-06 13:30:00,10.23,10.27,10.21,10.25,71200.0,10.23,10.27,10.21,10.25,71200.0
2012-01-06 14:00:00,10.25,10.26,10.23,10.25,50700.0,10.25,10.26,10.23,10.25,50700.0
2012-01-06 14:30:00,10.25,10.27,10.22,10.23,120500.0,10.25,10.27,10.22,10.23,120500.0
2012-01-06 15:00:00,10.23,10.25,10.22,10.22,78500.0,10.23,10.25,10.22,10.22,78500.0
2012-01-06 15:30:00,10.22,10.24,10.18,10.2,343800.0,10.22,10.24,10.18,10.2,343800.0
2012-01-09 09:30:00,10.2,10.23,10.09,10.14,92300.0,10.2,10.23,10.09,10.14,92300.0
2012-01-09 10:00:00,10.15,10.16,10.11,10.11,140300.0,10.15,10.16,10.11,10.11,140300.0
2012-01-09 10:30:00,10.12,10.15,10.08,10.09,152000.0,10.12,10.15,10.08,10.09,152000.0
2012-01-09 11:00:00,10.09,10.09,10.0,10.02,136500.0,10.09,10.09,10.0,10.02,136500.0
2012-01-09 11:30:00,10.02,10.09,10.02,10.06,94100.0,10.02,10.09,10.02,10.06,94100.0
2012-01-09 12:00:00,10.06,10.07,10.04,10.07,71500.0,10.06,10.07,10.04,10.07,71500.0
2012-01-09 12:30:00,10.06,10.08,10.06,10.07,56900.0,10.06,10.08,10.06,10.07,56900.0
2012-01-09 13:00:00,10.07,10.09,10.05,10.06,89200.0,10.07,10.09,10.05,10.06,89200.0
2012-01-09 13:30:00,10.06,10.07,10.04,10.07,75400.0,10.06,10.07,10.04,10.07,75400.0
2012-01-09 14:00:00,10.06,10.08,10.06,10.07,78700.0,10.06,10.08,10.06,10.07,78700.0
2012-01-09 14:30:00,10.08,10.12,10.07,10.11,222900.0,10.08,10.12,10.07,10.11,222900.0
2012-01-09 15:00:00,10.11,10.13,10.11,10.12,185600.0,10.11,10.13,10.11,10.12,185600.0
2012-01-09 15:30:00,10.13,10.13,10.05,10.05,344400.0,10.13,10.13,10.05,10.05,344400.0
2012-01-10 09:30:00,10.13,10.21,10.13,10.2,61000.0,10.13,10.21,10.13,10.2,61000.0
2012-01-10 10:00:00,10.21,10.24,10.2,10.21,61400.0,10.21,10.24,10.2,10.21,61400.0
2012-01-10 10:30:00,10.21,10.21,10.17,10.18,80900.0,10.21,10.21,10.17,10.18,80900.0
2012-01-10 11:00:00,10.19,10.19,10.13,10.16,191300.0,10.19,10.19,10.13,10.16,191300.0
2012-01-10 11:30:00,10.16,10.16,10.11,10.13,80000.0,10.16,10.16,10.11,10.13,80000.0
2012-01-10 12:00:00,10.14,10.16,10.12,10.13,118100.0,10.14,10.16,10.12,10.13,118100.0
2012-01-10 12:30:00,10.13,10.14,10.09,10.13,141800.0,10.13,10.14,10.09,10.13,141800.0
2012-01-10 13:00:00,10.14,10.14,10.11,10.12,62700.0,10.14,10.14,10.11,10.12,62700.0
2012-01-10 13:30:00,10.12,10.16,10.1,10.13,141000.0,10.12,10.16,10.1,10.13,141000.0
2012-01-10 14:00:00,10.13,10.13,10.1,10.11,69300.0,10.13,10.13,10.1,10.11,69300.0
2012-01-10 14:30:00,10.1,10.18,10.09,10.13,166400.0,10.1,10.18,10.09,10.13,166400.0
2012-01-10 15:00:00,10.14,10.14,10.13,10.13,75500.0,10.14,10.14,10.13,10.13,75500.0
2012-01-10 15:30:00,10.13,10.14,10.12,10.14,224900.0,10.13,10.14,10.12,10.14,224900.0
2012-01-11 09:30:00,10.56,10.56,10.11,10.15,79600.0,10.56,10.56,10.11,10.15,79600.0
2012-01-11 10:00:00,10.15,10.16,10.12,10.14,50600.0,10.15,10.16,10.12,10.14,50600.0
2012-01-11 10:30:00,10.15,10.15,10.09,10.09,80000.0,10.15,10.15,10.09,10.09,80000.0
2012-01-11 11:00:00,10.1,10.11,10.05,10.11,85000.0,10.1,10.11,10.05,10.11,85000.0
2012-01-11 11:30:00,10.11,10.16,10.1,10.13,56100.0,10.11,10.16,10.1,10.13,56100.0
2012-01-11 12:00:00,10.13,10.17,10.12,10.16,220000.0,10.13,10.17,10.12,10.16,220000.0
2012-01-11 12:30:00,10.16,10.19,10.15,10.19,102500.0,10.16,10.19,10.15,10.19,102500.0
2012-01-11 13:00:00,10.19,10.23,10.19,10.22,64100.0,10.19,10.23,10.19,10.22,64100.0
2012-01-11 13:30:00,10.22,10.26,10.21,10.21,83600.0,10.22,10.26,10.21,10.21,83600.0
2012-01-11 14:00:00,10.21,10.24,10.2,10.21,125900.0,10.21,10.24,10.2,10.21,125900.0
2012-01-11 14:30:00,10.2,10.25,10.2,10.25,123100.0,10.2,10.25,10.2,10.25,123100.0
2012-01-11 15:00:00,10.25,10.26,10.23,10.25,89500.0,10.25,10.26,10.23,10.25,89500.0
2012-01-11 15:30:00,10.25,10.25,10.21,10.22,283100.0,10.25,10.25,10.21,10.22,283100.0
2012-01-12 09:30:00,10.23,10.27,10.16,10.19,80800.0,10.23,10.27,10.16,10.19,80800.0
2012-01-12 10:00:00,10.2,10.2,10.11,10.14,110500.0,10.2,10.2,10.11,10.14,110500.0
2012-01-12 10:30:00,10.13,10.15,10.06,10.13,129400.0,10.13,10.15,10.06,10.13,129400.0
2012-01-12 11:00:00,10.14,10.14,10.12,10.13,44900.0,10.14,10.14,10.12,10.13,44900.0
2012-01-12 11:30:00,10.14,10.14,10.12,10.13,32300.0,10.14,10.14,10.12,10.13,32300.0
2012-01-12 12:00:00,10.14,10.15,10.13,10.13,43700.0,10.14,10.15,10.13,10.13,43700.0
2012-01-12 12:30:00,10.15,10.15,10.13,10.14,24000.0,10.15,10.15,10.13,10.14,24000.0
2012-01-12 13:00:00,10.13,10.16,10.12,10.14,41400.0,10.13,10.16,10.12,10.14,41400.0
2012-01-12 13:30:00,10.14,10.16,10.11,10.16,80100.0,10.14,10.16,10.11,10.16,80100.0
2012-01-12 14:00:00,10.15,10.18,10.14,10.15,49700.0,10.15,10.18,10.14,10.15,49700.0
2012-01-12 14:30:00,10.15,10.17,10.15,10.17,45800.0,10.15,10.17,10.15,10.17,45800.0
2012-01-12 15:00:00,10.16,10.19,10.16,10.19,77200.0,10.16,10.19,10.16,10.19,77200.0
2012-01-12 15:30:00,10.18,10.19,10.16,10.17,215800.0,10.18,10.19,10.16,10.17,215800.0
2012-01-13 09:30:00,10.08,10.08,9.93,10.04,308000.0,10.08,10.08,9.93,10.04,308000.0
2012-01-13 10:00:00,10.04,10.05,9.94,9.97,250800.0,10.04,10.05,9.94,9.97,250800.0
2012-01-13 10:30:00,9.97,9.98,9.96,9.97,52200.0,9.97,9.98,9.96,9.97,52200.0
2012-01-13 11:00:00,9.98,9.99,9.96,9.99,68000.0,9.98,9.99,9.96,9.99,68000.0
2012-01-13 11:30:00,9.99,10.0,9.95,9.95,84400.0,9.99,10.0,9.95,9.95,84400.0
2012-01-13 12:00:00,9.96,9.96,9.93,9.93,51800.0,9.96,9.96,9.93,9.93,51800.0
2012-01-13 12:30:00,9.93,9.95,9.87,9.93,252500.0,9.93,9.95,9.87,9.93,252500.0
2012-01-13 13:00:00,9.94,9.94,9.87,9.88,184300.0,9.94,9.94,9.87,9.88,184300.0
2012-01-13 13:30:00,9.88,9.9,9.87,9.89,91500.0,9.88,9.9,9.87,9.89,91500.0
2012-01-13 14:00:00,9.89,9.92,9.87,9.9,224600.0,9.89,9.92,9.87,9.9,224600.0
2012-01-13 14:30:00,9.9,9.9,9.84,9.84,221800.0,9.9,9.9,9.84,9.84,221800.0
2012-01-13 15:00:00,9.85,9.89,9.85,9.86,196500.0,9.85,9.89,9.85,9.86,196500.0
2012-01-13 15:30:00,9.86,9.92,9.86,9.91,720900.0,9.86,9.92,9.86,9.91,720900.0
2012-01-17 09:30:00,9.99,10.01,9.93,9.97,115200.0,9.99,10.01,9.93,9.97,115200.0
2012-01-17 10:00:00,9.97,9.99,9.92,9.97,190200.0,9.97,9.99,9.92,9.97,190200.0
2012-01-17 10:30:00,9.98,9.98,9.93,9.94,134400.0,9.98,9.98,9.93,9.94,134400.0
2012-01-17 11:00:00,9.94,10.01,9.94,10.01,75000.0,9.94,10.01,9.94,10.01,75000.0
2012-01-17 11:30:00,10.01,10.03,9.99,9.99,68900.0,10.01,10.03,9.99,9.99,68900.0
2012-01-17 12:00:00,10.0,10.01,9.98,10.01,73800.0,10.0,10.01,9.98,10.01,73800.0
2012-01-17 12:30:00,10.0,10.01,9.97,9.98,73200.0,10.0,10.01,9.97,9.98,73200.0
2012-01-17 13:00:00,9.98,10.0,9.98,9.99,83400.0,9.98,10.0,9.98,9.99,83400.0
2012-01-17 13:30:00,9.98,9.99,9.96,9.99,166800.0,9.98,9.99,9.96,9.99,166800.0
2012-01-17 14:00:00,9.99,10.04,9.98,10.04,84300.0,9.99,10.04,9.98,10.04,84300.0
2012-01-17 14:30:00,10.04,10.04,10.0,10.01,163400.0,10.04,10.04,10.0,10.01,163400.0
2012-01-17 15:00:00,10.01,10.01,9.95,10.0,168700.0,10.01,10.01,9.95,10.0,168700.0
2012-01-17 15:30:00,10.0,10.01,9.96,9.96,450900.0,10.0,10.01,9.96,9.96,450900.0
2012-01-18 09:30:00,9.98,10.15,9.9,10.08,255100.0,9.98,10.15,9.9,10.08,255100.0
2012-01-18 10:00:00,10.08,10.18,10.07,10.16,229500.0,10.08,10.18,10.07,10.16,229500.0
2012-01-18 10:30:00,10.16,10.23,10.16,10.2,153800.0,10.16,10.23,10.16,10.2,153800.0
2012-01-18 11:00:00,10.19,10.21,10.14,10.15,116600.0,10.19,10.21,10.14,10.15,116600.0
2012-01-18 11:30:00,10.15,10.19,10.13,10.19,71900.0,10.15,10.19,10.13,10.19,71900.0
2012-01-18 12:00:00,10.19,10.26,10.17,10.26,119600.0,10.19,10.26,10.17,10.26,119600.0
2012-01-18 12:30:00,10.26,10.31,10.25,10.25,128500.0,10.26,10.31,10.25,10.25,128500.0
2012-01-18 13:00:00,10.25,10.26,10.16,10.17,162000.0,10.25,10.26,10.16,10.17,162000.0
2012-01-18 13:30:00,10.17,10.21,10.17,10.2,61500.0,10.17,10.21,10.17,10.2,61500.0
2012-01-18 14:00:00,10.19,10.28,10.19,10.27,124100.0,10.19,10.28,10.19,10.27,124100.0
2012-01-18 14:30:00,10.28,10.32,10.27,10.32,149000.0,10.28,10.32,10.27,10.32,149000.0
2012-01-18 15:00:00,10.31,10.37,10.31,10.35,306000.0,10.31,10.37,10.31,10.35,306000.0
2012-01-18 15:30:00,10.36,10.37,10.32,10.37,683900.0,10.36,10.37,10.32,10.37,683900.0
2012-01-19 09:30:00,10.71,10.72,10.39,10.42,189900.0,10.71,10.72,10.39,10.42,189900.0
2012-01-19 10:00:00,10.43,10.51,10.41,10.5,169100.0,10.43,10.51,10.41,10.5,169100.0
2012-01-19 10:30:00,10.5,10.54,10.48,10.54,87500.0,10.5,10.54,10.48,10.54,87500.0
2012-01-19 11:00:00,10.54,10.63,10.51,10.63,205900.0,10.54,10.63,10.51,10.63,205900.0
2012-01-19 11:30:00,10.62,10.63,10.51,10.55,257900.0,10.62,10.63,10.51,10.55,257900.0
2012-01-19 12:00:00,10.55,10.61,10.54,10.61,383600.0,10.55,10.61,10.54,10.61,383600.0
2012-01-19 12:30:00,10.6,10.73,10.59,10.7,374300.0,10.6,10.73,10.59,10.7,374300.0
2012-01-19 13:00:00,10.7,10.72,10.63,10.64,179100.0,10.7,10.72,10.63,10.64,179100.0
2012-01-19 13:30:00,10.64,10.67,10.64,10.65,78200.0,10.64,10.67,10.64,10.65,78200.0
2012-01-19 14:00:00,10.65,10.65,10.58,10.59,189800.0,10.65,10.65,10.58,10.59,189800.0
2012-01-19 14:30:00,10.58,10.61,10.58,10.6,201600.0,10.58,10.61,10.58,10.6,201600.0
2012-01-19 15:00:00,10.6,10.7,10.59,10.69,310200.0,10.6,10.7,10.59,10.69,310200.0
2012-01-19 15:30:00,10.68,10.78,10.68,10.76,992900.0,10.68,10.78,10.68,10.76,992900.0
2012-01-20 09:30:00,10.76,10.8,10.67,10.75,275800.0,10.76,10.8,10.67,10.75,275800.0
2012-01-20 10:00:00,10.77,10.78,10.69,10.69,198900.0,10.77,10.78,10.69,10.69,198900.0
2012-01-20 10:30:00,10.69,10.7,10.62,10.62,212700.0,10.69,10.7,10.62,10.62,212700.0
2012-01-20 11:00:00,10.62,10.63,10.6,10.61,164800.0,10.62,10.63,10.6,10.61,164800.0
2012-01-20 11:30:00,10.61,10.63,10.59,10.63,84000.0,10.61,10.63,10.59,10.63,84000.0
2012-01-20 12:00:00,10.63,10.64,10.61,10.61,86600.0,10.63,10.64,10.61,10.61,86600.0
2012-01-20 12:30:00,10.61,10.62,10.57,10.61,192900.0,10.61,10.62,10.57,10.61,192900.0
2012-01-20 13:00:00,10.61,10.63,10.6,10.63,76900.0,10.61,10.63,10.6,10.63,76900.0
2012-01-20 13:30:00,10.62,10.66,10.61,10.62,88300.0,10.62,10.66,10.61,10.62,88300.0
2012-01-20 14:00:00,10.62,10.63,10.6,10.6,71000.0,10.62,10.63,10.6,10.6,71000.0
2012-01-20 14:30:00,10.6,10.63,10.6,10.63,155300.0,10.6,10.63,10.6,10.63,155300.0
2012-01-20 15:00:00,10.62,10.66,10.61,10.65,135600.0,10.62,10.66,10.61,10.65,135600.0
2012-01-20 15:30:00,10.65,10.66,10.6,10.63,421200.0,10.65,10.66,10.6,10.63,421200.0
2012-01-23 09:30:00,10.6,10.74,10.52,10.71,119400.0,10.6,10.74,10.52,10.71,119400.0
2012-01-23 10:00:00,10.71,10.74,10.61,10.61,106200.0,10.71,10.74,10.61,10.61,106200.0
2012-01-23 10:30:00,10.61,10.63,10.6,10.61,79900.0,10.61,10.63,10.6,10.61,79900.0
2012-01-23 11:00:00,10.61,10.62,10.53,10.58,68500.0,10.61,10.62,10.53,10.58,68500.0
2012-01-23 11:30:00,10.58,10.58,10.49,10.5,60400.0,10.58,10.58,10.49,10.5,60400.0
2012-01-23 12:00:00,10.49,10.53,10.45,10.52,100400.0,10.49,10.53,10.45,10.52,100400.0
2012-01-23 12:30:00,10.53,10.55,10.52,10.53,68600.0,10.53,10.55,10.52,10.53,68600.0
2012-01-23 13:00:00,10.53,10.57,10.53,10.57,90100.0,10.53,10.57,10.53,10.57,90100.0
2012-01-23 13:30:00,10.57,10.6,10.56,10.57,47900.0,10.57,10.6,10.56,10.57,47900.0
2012-01-23 14:00:00,10.57,10.6,10.54,10.54,84500.0,10.57,10.6,10.54,10.54,84500.0
2012-01-23 14:30:00,10.54,10.57,10.5,10.54,127600.0,10.54,10.57,10.5,10.54,127600.0
2012-01-23 15:00:00,10.54,10.55,10.52,10.55,158700.0,10.54,10.55,10.52,10.55,158700.0
2012-01-23 15:30:00,10.55,10.56,10.53,10.53,482700.0,10.55,10.56,10.53,10.53,482700.0
2012-01-24 09:30:00,10.45,10.64,10.45,10.62,109300.0,10.45,10.64,10.45,10.62,109300.0
2012-01-24 10:00:00,10.61,10.68,10.6,10.66,64200.0,10.61,10.68,10.6,10.66,64200.0
2012-01-24 10:30:00,10.66,10.73,10.64,10.7,208200.0,10.66,10.73,10.64,10.7,208200.0
2012-01-24 11:00:00,10.7,10.72,10.67,10.72,114000.0,10.7,10.72,10.67,10.72,114000.0
2012-01-24 11:30:00,10.71,10.72,10.66,10.66,110400.0,10.71,10.72,10.66,10.66,110400.0
2012-01-24 12:00:00,10.65,10.66,10.64,10.64,74600.0,10.65,10.66,10.64,10.64,74600.0
2012-01-24 12:30:00,10.65,10.67,10.64,10.67,99500.0,10.65,10.67,10.64,10.67,99500.0
2012-01-24 13:00:00,10.67,10.67,10.64,10.65,77500.0,10.67,10.67,10.64,10.65,77500.0
2012-01-24 13:30:00,10.64,10.74,10.64,10.72,113500.0,10.64,10.74,10.64,10.72,113500.0
2012-01-24 14:00:00,10.73,10.75,10.7,10.7,142900.0,10.73,10.75,10.7,10.7,142900.0
2012-01-24 14:30:00,10.7,10.71,10.67,10.69,152100.0,10.7,10.71,10.67,10.69,152100.0
2012-01-24 15:00:00,10.68,10.75,10.68,10.75,120400.0,10.68,10.75,10.68,10.75,120400.0
2012-01-24 15:30:00,10.75,10.75,10.71,10.74,255900.0,10.75,10.75,10.71,10.74,255900.0
2012-01-25 09:30:00,10.72,10.75,10.54,10.54,200600.0,10.72,10.75,10.54,10.54,200600.0
2012-01-25 10:00:00,10.54,10.58,10.54,10.55,184100.0,10.54,10.58,10.54,10.55,184100.0
2012-01-25 10:30:00,10.55,10.64,10.53,10.63,478500.0,10.55,10.64,10.53,10.63,478500.0
2012-01-25 11:00:00,10.64,10.64,10.57,10.57,212900.0,10.64,10.64,10.57,10.57,212900.0
2012-01-25 11:30:00,10.58,10.59,10.57,10.58,114100.0,10.58,10.59,10.57,10.58,114100.0
2012-01-25 12:00:00,10.58,10.6,10.51,10.58,267400.0,10.58,10.6,10.51,10.58,267400.0
2012-01-25 12:30:00,10.59,10.61,10.55,10.56,145500.0,10.59,10.61,10.55,10.56,145500.0
2012-01-25 13:00:00,10.57,10.64,10.56,10.62,148500.0,10.57,10.64,10.56,10.62,148500.0
2012-01-25 13:30:00,10.62,10.69,10.61,10.69,121700.0,10.62,10.69,10.61,10.69,121700.0
2012-01-25 14:00:00,10.68,10.69,10.63,10.65,286500.0,10.68,10.69,10.63,10.65,286500.0
2012-01-25 14:30:00,10.64,10.73,10.64,10.7,131400.0,10.64,10.73,10.64,10.7,131400.0
2012-01-25 15:00:00,10.7,10.72,10.68,10.71,151600.0,10.7,10.72,10.68,10.71,151600.0
2012-01-25 15:30:00,10.7,10.73,10.69,10.7,423000.0,10.7,10.73,10.69,10.7,423000.0
2012-01-26 09:30:00,10.75,10.79,10.69,10.76,193700.0,10.75,10.79,10.69,10.76,193700.0
2012-01-26 10:00:00,10.75,10.78,10.7,10.7,158700.0,10.75,10.78,10.7,10.7,158700.0
2012-01-26 10:30:00,10.7,10.71,10.56,10.56,179400.0,10.7,10.71,10.56,10.56,179400.0
2012-01-26 11:00:00,10.56,10.61,10.55,10.57,426700.0,10.56,10.61,10.55,10.57,426700.0
2012-01-26 11:30:00,10.58,10.61,10.56,10.61,278900.0,10.58,10.61,10.56,10.61,278900.0
2012-01-26 12:00:00,10.61,10.65,10.59,10.62,315100.0,10.61,10.65,10.59,10.62,315100.0
2012-01-26 12:30:00,10.62,10.64,10.6,10.64,199100.0,10.62,10.64,10.6,10.64,199100.0
2012-01-26 13:00:00,10.63,10.66,10.62,10.65,191400.0,10.63,10.66,10.62,10.65,191400.0
2012-01-26 13:30:00,10.66,10.69,10.65,10.68,190500.0,10.66,10.69,10.65,10.68,190500.0
2012-01-26 14:00:00,10.68,10.7,10.64,10.66,143300.0,10.68,10.7,10.64,10.66,143300.0
2012-01-26 14:30:00,10.67,10.69,10.66,10.66,107200.0,10.67,10.69,10.66,10.66,107200.0
2012-01-26 15:00:00,10.65,10.7,10.64,10.64,234000.0,10.65,10.7,10.64,10.64,234000.0
2012-01-26 15:30:00,10.64,10.73,10.64,10.7,388400.0,10.64,10.73,10.64,10.7,388400.0
2012-01-27 09:30:00,10.66,10.79,10.63,10.76,189800.0,10.66,10.79,10.63,10.76,189800.0
2012-01-27 10:00:00,10.77,10.84,10.71,10.84,163700.0,10.77,10.84,10.71,10.84,163700.0
2012-01-27 10:30:00,10.83,10.85,10.76,10.79,240600.0,10.83,10.85,10.76,10.79,240600.0
2012-01-27 11:00:00,10.79,10.82,10.76,10.82,126900.0,10.79,10.82,10.76,10.82,126900.0
2012-01-27 11:30:00,10.82,10.82,10.77,10.81,100400.0,10.82,10.82,10.77,10.81,100400.0
2012-01-27 12:00:00,10.8,10.82,10.75,10.8,121400.0,10.8,10.82,10.75,10.8,121400.0
2012-01-27 12:30:00,10.79,10.81,10.77,10.78,121100.0,10.79,10.81,10.77,10.78,121100.0
2012-01-27 13:00:00,10.78,10.8,10.71,10.72,172000.0,10.78,10.8,10.71,10.72,172000.0
2012-01-27 13:30:00,10.72,10.78,10.71,10.73,161200.0,10.72,10.78,10.71,10.73,161200.0
2012-01-27 14:00:00,10.73,10.74,10.69,10.69,84800.0,10.73,10.74,10.69,10.69,84800.0
2012-01-27 14:30:00,10.7,10.77,10.7,10.75,58700.0,10.7,10.77,10.7,10.75,58700.0
2012-01-27 15:00:00,10.75,10.76,10.71,10.71,96000.0,10.75,10.76,10.71,10.71,96000.0
2012-01-27 15:30:00,10.71,10.73,10.67,10.67,288200.0,10.71,10.73,10.67,10.67,288200.0
2012-01-30 09:30:00,10.55,10.64,10.52,10.55,138600.0,10.55,10.64,10.52,10.55,138600.0
2012-01-30 10:00:00,10.55,10.58,10.48,10.53,133800.0,10.55,10.58,10.48,10.53,133800.0
2012-01-30 10:30:00,10.54,10.6,10.54,10.56,70300.0,10.54,10.6,10.54,10.56,70300.0
2012-01-30 11:00:00,10.56,10.64,10.56,10.64,113900.0,10.56,10.64,10.56,10.64,113900.0
2012-01-30 11:30:00,10.63,10.69,10.62,10.64,108400.0,10.63,10.69,10.62,10.64,108400.0
2012-01-30 12:00:00,10.63,10.65,10.58,10.58,71100.0,10.63,10.65,10.58,10.58,71100.0
2012-01-30 12:30:00,10.58,10.58,10.52,10.57,181500.0,10.58,10.58,10.52,10.57,181500.0
2012-01-30 13:00:00,10.57,10.59,10.54,10.57,69000.0,10.57,10.59,10.54,10.57,69000.0
2012-01-30 13:30:00,10.57,10.63,10.57,10.6,68600.0,10.57,10.63,10.57,10.6,68600.0
2012-01-30 14:00:00,10.61,10.64,10.6,10.61,72200.0,10.61,10.64,10.6,10.61,72200.0
2012-01-30 14:30:00,10.61,10.62,10.58,10.58,57300.0,10.61,10.62,10.58,10.58,57300.0
2012-01-30 15:00:00,10.59,10.62,10.57,10.6,182300.0,10.59,10.62,10.57,10.6,182300.0
2012-01-30 15:30:00,10.6,10.6,10.55,10.56,461500.0,10.6,10.6,10.55,10.56,461500.0
2012-01-31 09:30:00,10.63,10.66,10.53,10.55,127600.0,10.63,10.66,10.53,10.55,127600.0
2012-01-31 10:00:00,10.54,10.58,10.49,10.58,148300.0,10.54,10.58,10.49,10.58,148300.0
2012-01-31 10:30:00,10.58,10.58,10.49,10.51,108800.0,10.58,10.58,10.49,10.51,108800.0
2012-01-31 11:00:00,10.51,10.53,10.46,10.53,118100.0,10.51,10.53,10.46,10.53,118100.0
2012-01-31 11:30:00,10.53,10.54,10.51,10.53,100900.0,10.53,10.54,10.51,10.53,100900.0
2012-01-31 12:00:00,10.53,10.56,10.52,10.53,116100.0,10.53,10.56,10.52,10.53,116100.0
2012-01-31 12:30:00,10.52,10.55,10.52,10.52,98200.0,10.52,10.55,10.52,10.52,98200.0
2012-01-31 13:00:00,10.52,10.59,10.51,10.59,198000.0,10.52,10.59,10.51,10.59,198000.0
2012-01-31 13:30:00,10.59,10.6,10.53,10.55,169600.0,10.59,10.6,10.53,10.55,169600.0
2012-01-31 14:00:00,10.55,10.56,10.51,10.53,206900.0,10.55,10.56,10.51,10.53,206900.0
2012-01-31 14:30:00,10.53,10.54,10.52,10.54,135800.0,10.53,10.54,10.52,10.54,135800.0
2012-01-31 15:00:00,10.54,10.55,10.51,10.52,281200.0,10.54,10.55,10.51,10.52,281200.0
2012-01-31 15:30:00,10.52,10.57,10.51,10.55,525400.0,10.52,10.57,10.51,10.55,525400.0
2012-02-01 09:30:00,10.59,10.7,10.5,10.58,142600.0,10.59,10.7,10.5,10.58,142600.0
2012-02-01 10:00:00,10.57,10.68,10.55,10.65,149800.0,10.57,10.68,10.55,10.65,149800.0
2012-02-01 10:30:00,10.65,10.7,10.64,10.7,181600.0,10.65,10.7,10.64,10.7,181600.0
2012-02-01 11:00:00,10.7,10.7,10.66,10.66,111500.0,10.7,10.7,10.66,10.66,111500.0
2012-02-01 11:30:00,10.67,10.77,10.66,10.76,364200.0,10.67,10.77,10.66,10.76,364200.0
2012-02-01 12:00:00,10.76,10.81,10.75,10.79,179700.0,10.76,10.81,10.75,10.79,179700.0
2012-02-01 12:30:00,10.79,10.79,10.73,10.75,131500.0,10.79,10.79,10.73,10.75,131500.0
2012-02-01 13:00:00,10.76,10.8,10.75,10.79,103500.0,10.76,10.8,10.75,10.79,103500.0
2012-02-01 13:30:00,10.78,10.81,10.75,10.77,165700.0,10.78,10.81,10.75,10.77,165700.0
2012-02-01 14:00:00,10.78,10.81,10.77,10.8,115900.0,10.78,10.81,10.77,10.8,115900.0
2012-02-01 14:30:00,10.8,10.8,10.76,10.79,106200.0,10.8,10.8,10.76,10.79,106200.0
2012-02-01 15:00:00,10.79,10.84,10.78,10.79,173600.0,10.79,10.84,10.78,10.79,173600.0
2012-02-01 15:30:00,10.79,10.85,10.78,10.8,557300.0,10.79,10.85,10.78,10.8,557300.0
2012-02-02 09:30:00,11.21,11.68,11.2,11.64,2950300.0,11.21,11.68,11.2,11.64,2950300.0
2012-02-02 10:00:00,11.64,11.84,11.61,11.76,2238500.0,11.64,11.84,11.61,11.76,2238500.0
2012-02-02 10:30:00,11.76,11.76,11.59,11.65,958800.0,11.76,11.76,11.59,11.65,958800.0
2012-02-02 11:00:00,11.64,11.75,11.59,11.7,1086800.0,11.64,11.75,11.59,11.7,1086800.0
2012-02-02 11:30:00,11.72,11.72,11.62,11.7,379700.0,11.72,11.72,11.62,11.7,379700.0
2012-02-02 12:00:00,11.7,11.7,11.6,11.61,412200.0,11.7,11.7,11.6,11.61,412200.0
2012-02-02 12:30:00,11.62,11.62,11.56,11.61,514600.0,11.62,11.62,11.56,11.61,514600.0
2012-02-02 13:00:00,11.61,11.66,11.56,11.57,515500.0,11.61,11.66,11.56,11.57,515500.0
2012-02-02 13:30:00,11.57,11.62,11.56,11.6,362600.0,11.57,11.62,11.56,11.6,362600.0
2012-02-02 14:00:00,11.6,11.67,11.58,11.59,1001700.0,11.6,11.67,11.58,11.59,1001700.0
2012-02-02 14:30:00,11.58,11.64,11.58,11.63,757100.0,11.58,11.64,11.58,11.63,757100.0
2012-02-02 15:00:00,11.63,11.65,11.59,11.59,878100.0,11.63,11.65,11.59,11.59,878100.0
2012-02-02 15:30:00,11.6,11.66,11.59,11.64,1166900.0,11.6,11.66,11.59,11.64,1166900.0
2012-02-03 09:30:00,11.74,11.78,11.69,11.75,619800.0,11.74,11.78,11.69,11.75,619800.0
2012-02-03 10:00:00,11.75,11.78,11.72,11.77,596500.0,11.75,11.78,11.72,11.77,596500.0
2012-02-03 10:30:00,11.77,11.78,11.64,11.65,508100.0,11.77,11.78,11.64,11.65,508100.0
2012-02-03 11:00:00,11.66,11.66,11.65,11.66,140400.0,11.66,11.66,11.65,11.66,140400.0
2012-02-03 11:30:00,11.66,11.66,11.63,11.66,303800.0,11.66,11.66,11.63,11.66,303800.0
2012-02-03 12:00:00,11.65,11.71,11.65,11.7,200200.0,11.65,11.71,11.65,11.7,200200.0
2012-02-03 12:30:00,11.7,11.7,11.67,11.67,175800.0,11.7,11.7,11.67,11.67,175800.0
2012-02-03 13:00:00,11.67,11.67,11.64,11.66,332400.0,11.67,11.67,11.64,11.66,332400.0
2012-02-03 13:30:00,11.66,11.78,11.65,11.78,917600.0,11.66,11.78,11.65,11.78,917600.0
2012-02-03 14:00:00,11.78,11.84,11.77,11.8,405200.0,11.78,11.84,11.77,11.8,405200.0
2012-02-03 14:30:00,11.8,11.82,11.73,11.75,508100.0,11.8,11.82,11.73,11.75,508100.0
2012-02-03 15:00:00,11.75,11.76,11.72,11.75,192200.0,11.75,11.76,11.72,11.75,192200.0
2012-02-03 15:30:00,11.75,11.78,11.73,11.73,711400.0,11.75,11.78,11.73,11.73,711400.0
2012-02-06 09:30:00,11.6,11.73,11.6,11.7,340500.0,11.6,11.73,11.6,11.7,340500.0
2012-02-06 10:00:00,11.71,11.75,11.7,11.73,234300.0,11.71,11.75,11.7,11.73,234300.0
2012-02-06 10:30:00,11.73,11.74,11.69,11.74,150500.0,11.73,11.74,11.69,11.74,150500.0
2012-02-06 11:00:00,11.74,11.75,11.72,11.73,204700.0,11.74,11.75,11.72,11.73,204700.0
2012-02-06 11:30:00,11.72,11.75,11.69,11.73,201600.0,11.72,11.75,11.69,11.73,201600.0
2012-02-06 12:00:00,11.73,11.73,11.69,11.71,108500.0,11.73,11.73,11.69,11.71,108500.0
2012-02-06 12:30:00,11.71,11.74,11.7,11.73,100600.0,11.71,11.74,11.7,11.73,100600.0
2012-02-06 13:00:00,11.73,11.75,11.72,11.73,167700.0,11.73,11.75,11.72,11.73,167700.0
2012-02-06 13:30:00,11.73,11.75,11.66,11.7,196100.0,11.73,11.75,11.66,11.7,196100.0
2012-02-06 14:00:00,11.7,11.7,11.64,11.65,182000.0,11.7,11.7,11.64,11.65,182000.0
2012-02-06 14:30:00,11.66,11.66,11.6,11.61,208400.0,11.66,11.66,11.6,11.61,208400.0
2012-02-06 15:00:00,11.61,11.64,11.59,11.62,169400.0,11.61,11.64,11.59,11.62,169400.0
2012-02-06 15:30:00,11.62,11.63,11.61,11.63,292000.0,11.62,11.63,11.61,11.63,292000.0
2012-02-07 09:30:00,11.61,11.65,11.55,11.64,144300.0,11.61,11.65,11.55,11.64,144300.0
2012-02-07 10:00:00,11.64,11.7,11.6,11.62,277400.0,11.64,11.7,11.6,11.62,277400.0
2012-02-07 10:30:00,11.63,11.76,11.62,11.75,266000.0,11.63,11.76,11.62,11.75,266000.0
2012-02-07 11:00:00,11.75,11.76,11.69,11.75,206900.0,11.75,11.76,11.69,11.75,206900.0
2012-02-07 11:30:00,11.75,11.77,11.71,11.74,295900.0,11.75,11.77,11.71,11.74,295900.0
2012-02-07 12:00:00,11.74,11.75,11.71,11.73,100300.0,11.74,11.75,11.71,11.73,100300.0
2012-02-07 12:30:00,11.73,11.74,11.71,11.73,82600.0,11.73,11.74,11.71,11.73,82600.0
2012-02-07 13:00:00,11.73,11.75,11.71,11.74,169800.0,11.73,11.75,11.71,11.74,169800.0
2012-02-07 13:30:00,11.75,11.77,11.74,11.75,494200.0,11.75,11.77,11.74,11.75,494200.0
2012-02-07 14:00:00,11.75,11.76,11.72,11.75,194000.0,11.75,11.76,11.72,11.75,194000.0
2012-02-07 14:30:00,11.74,11.76,11.71,11.72,307400.0,11.74,11.76,11.71,11.72,307400.0
2012-02-07 15:00:00,11.73,11.75,11.72,11.73,156800.0,11.73,11.75,11.72,11.73,156800.0
2012-02-07 15:30:00,11.74,11.75,11.73,11.74,594700.0,11.74,11.75,11.73,11.74,594700.0
2012-02-08 09:30:00,11.77,11.78,11.69,11.71,166700.0,11.77,11.78,11.69,11.71,166700.0
2012-02-08 10:00:00,11.71,11.78,11.71,11.75,167500.0,11.71,11.78,11.71,11.75,167500.0
2012-02-08 10:30:00,11.75,11.76,11.65,11.71,136300.0,11.75,11.76,11.65,11.71,136300.0
2012-02-08 11:00:00,11.71,11.72,11.63,11.66,133100.0,11.71,11.72,11.63,11.66,133100.0
2012-02-08 11:30:00,11.67,11.72,11.66,11.71,177700.0,11.67,11.72,11.66,11.71,177700.0
2012-02-08 12:00:00,11.71,11.72,11.67,11.67,152600.0,11.71,11.72,11.67,11.67,152600.0
2012-02-08 12:30:00,11.68,11.7,11.64,11.69,131600.0,11.68,11.7,11.64,11.69,131600.0
2012-02-08 13:00:00,11.69,11.71,11.68,11.71,58300.0,11.69,11.71,11.68,11.71,58300.0
2012-02-08 13:30:00,11.71,11.72,11.7,11.7,50000.0,11.71,11.72,11.7,11.7,50000.0
2012-02-08 14:00:00,11.7,11.72,11.68,11.71,154100.0,11.7,11.72,11.68,11.71,154100.0
2012-02-08 14:30:00,11.71,11.75,11.7,11.75,108000.0,11.71,11.75,11.7,11.75,108000.0
2012-02-08 15:00:00,11.75,11.76,11.73,11.75,176600.0,11.75,11.76,11.73,11.75,176600.0
2012-02-08 15:30:00,11.75,11.79,11.74,11.76,372200.0,11.75,11.79,11.74,11.76,372200.0
2012-02-09 09:30:00,11.78,11.86,11.75,11.79,192700.0,11.78,11.86,11.75,11.79,192700.0
2012-02-09 10:00:00,11.78,11.8,11.7,11.73,138400.0,11.78,11.8,11.7,11.73,138400.0
2012-02-09 10:30:00,11.73,11.76,11.69,11.76,193900.0,11.73,11.76,11.69,11.76,193900.0
2012-02-09 11:00:00,11.76,11.76,11.72,11.76,83200.0,11.76,11.76,11.72,11.76,83200.0
2012-02-09 11:30:00,11.76,11.8,11.72,11.79,116800.0,11.76,11.8,11.72,11.79,116800.0
2012-02-09 12:00:00,11.79,11.81,11.78,11.8,76500.0,11.79,11.81,11.78,11.8,76500.0
2012-02-09 12:30:00,11.8,11.84,11.79,11.81,114600.0,11.8,11.84,11.79,11.81,114600.0
2012-02-09 13:00:00,11.81,11.84,11.79,11.82,196200.0,11.81,11.84,11.79,11.82,196200.0
2012-02-09 13:30:00,11.82,11.9,11.82,11.88,252000.0,11.82,11.9,11.82,11.88,252000.0
2012-02-09 14:00:00,11.87,11.92,11.87,11.89,513600.0,11.87,11.92,11.87,11.89,513600.0
2012-02-09 14:30:00,11.9,11.94,11.88,11.93,713500.0,11.9,11.94,11.88,11.93,713500.0
2012-02-09 15:00:00,11.93,11.98,11.93,11.95,482600.0,11.93,11.98,11.93,11.95,482600.0
2012-02-09 15:30:00,11.96,12.0,11.94,12.0,735200.0,11.96,12.0,11.94,12.0,735200.0
2012-02-10 09:30:00,11.82,11.9,11.72,11.74,198500.0,11.82,11.9,11.72,11.74,198500.0
2012-02-10 10:00:00,11.73,11.79,11.71,11.78,231500.0,11.73,11.79,11.71,11.78,231500.0
2012-02-10 10:30:00,11.79,11.85,11.79,11.84,123900.0,11.79,11.85,11.79,11.84,123900.0
2012-02-10 11:00:00,11.84,11.85,11.82,11.84,64900.0,11.84,11.85,11.82,11.84,64900.0
2012-02-10 11:30:00,11.83,11.87,11.83,11.84,80000.0,11.83,11.87,11.83,11.84,80000.0
2012-02-10 12:00:00,11.83,11.86,11.83,11.85,83200.0,11.83,11.86,11.83,11.85,83200.0
2012-02-10 12:30:00,11.85,11.88,11.85,11.86,75300.0,11.85,11.88,11.85,11.86,75300.0
2012-02-10 13:00:00,11.86,11.86,11.82,11.82,47300.0,11.86,11.86,11.82,11.82,47300.0
2012-02-10 13:30:00,11.82,11.83,11.79,11.8,87900.0,11.82,11.83,11.79,11.8,87900.0
2012-02-10 14:00:00,11.79,11.8,11.75,11.79,80900.0,11.79,11.8,11.75,11.79,80900.0
2012-02-10 14:30:00,11.78,11.82,11.78,11.81,99700.0,11.78,11.82,11.78,11.81,99700.0
2012-02-10 15:00:00,11.81,11.82,11.77,11.78,154400.0,11.81,11.82,11.77,11.78,154400.0
2012-02-10 15:30:00,11.78,11.79,11.75,11.77,283800.0,11.78,11.79,11.75,11.77,283800.0
2012-02-13 09:30:00,11.93,11.99,11.8,11.83,249200.0,11.93,11.99,11.8,11.83,249200.0
2012-02-13 10:00:00,11.82,11.83,11.68,11.72,268200.0,11.82,11.83,11.68,11.72,268200.0
2012-02-13 10:30:00,11.73,11.73,11.64,11.66,301100.0,11.73,11.73,11.64,11.66,301100.0
2012-02-13 11:00:00,11.66,11.75,11.66,11.74,143200.0,11.66,11.75,11.66,11.74,143200.0
2012-02-13 11:30:00,11.74,11.8,11.73,11.79,141400.0,11.74,11.8,11.73,11.79,141400.0
2012-02-13 12:00:00,11.79,11.8,11.72,11.74,165800.0,11.79,11.8,11.72,11.74,165800.0
2012-02-13 12:30:00,11.73,11.73,11.66,11.69,210700.0,11.73,11.73,11.66,11.69,210700.0
2012-02-13 13:00:00,11.7,11.76,11.7,11.72,157000.0,11.7,11.76,11.7,11.72,157000.0
2012-02-13 13:30:00,11.72,11.78,11.71,11.77,56700.0,11.72,11.78,11.71,11.77,56700.0
2012-02-13 14:00:00,11.78,11.78,11.73,11.73,108300.0,11.78,11.78,11.73,11.73,108300.0
2012-02-13 14:30:00,11.73,11.79,11.73,11.74,157200.0,11.73,11.79,11.73,11.74,157200.0
2012-02-13 15:00:00,11.74,11.75,11.72,11.73,115500.0,11.74,11.75,11.72,11.73,115500.0
2012-02-13 15:30:00,11.73,11.73,11.66,11.69,472800.0,11.73,11.73,11.66,11.69,472800.0
2012-02-14 09:30:00,11.67,11.71,11.58,11.67,218000.0,11.67,11.71,11.58,11.67,218000.0
2012-02-14 10:00:00,11.67,11.69,11.61,11.66,224300.0,11.67,11.69,11.61,11.66,224300.0
2012-02-14 10:30:00,11.66,11.67,11.6,11.62,73500.0,11.66,11.67,11.6,11.62,73500.0
2012-02-14 11:00:00,11.62,11.63,11.6,11.62,101500.0,11.62,11.63,11.6,11.62,101500.0
2012-02-14 11:30:00,11.63,11.67,11.62,11.65,272200.0,11.63,11.67,11.62,11.65,272200.0
2012-02-14 12:00:00,11.65,11.73,11.64,11.71,230000.0,11.65,11.73,11.64,11.71,230000.0
2012-02-14 12:30:00,11.71,11.76,11.7,11.71,73100.0,11.71,11.76,11.7,11.71,73100.0
2012-02-14 13:00:00,11.7,11.72,11.68,11.72,65400.0,11.7,11.72,11.68,11.72,65400.0
2012-02-14 13:30:00,11.72,11.78,11.71,11.77,162700.0,11.72,11.78,11.71,11.77,162700.0
2012-02-14 14:00:00,11.77,11.78,11.74,11.75,115800.0,11.77,11.78,11.74,11.75,115800.0
2012-02-14 14:30:00,11.75,11.8,11.74,11.8,74900.0,11.75,11.8,11.74,11.8,74900.0
2012-02-14 15:00:00,11.8,11.83,11.72,11.73,324400.0,11.8,11.83,11.72,11.73,324400.0
2012-02-14 15:30:00,11.73,11.83,11.73,11.83,482400.0,11.73,11.83,11.73,11.83,482400.0
2012-02-15 09:30:00,11.86,11.93,11.76,11.85,241600.0,11.86,11.93,11.76,11.85,241600.0
2012-02-15 10:00:00,11.84,11.88,11.77,11.79,163700.0,11.84,11.88,11.77,11.79,163700.0
2012-02-15 10:30:00,11.79,11.88,11.78,11.84,182500.0,11.79,11.88,11.78,11.84,182500.0
2012-02-15 11:00:00,11.84,11.86,11.82,11.85,166300.0,11.84,11.86,11.82,11.85,166300.0
2012-02-15 11:30:00,11.86,11.93,11.85,11.9,321500.0,11.86,11.93,11.85,11.9,321500.0
2012-02-15 12:00:00,11.9,11.91,11.88,11.91,190900.0,11.9,11.91,11.88,11.91,190900.0
2012-02-15 12:30:00,11.91,11.92,11.8,11.85,501100.0,11.91,11.92,11.8,11.85,501100.0
2012-02-15 13:00:00,11.84,11.93,11.8,11.86,398700.0,11.84,11.93,11.8,11.86,398700.0
2012-02-15 13:30:00,11.87,11.88,11.81,11.86,185300.0,11.87,11.88,11.81,11.86,185300.0
2012-02-15 14:00:00,11.87,11.89,11.8,11.86,394400.0,11.87,11.89,11.8,11.86,394400.0
2012-02-15 14:30:00,11.87,11.92,11.84,11.87,379000.0,11.87,11.92,11.84,11.87,379000.0
2012-02-15 15:00:00,11.87,11.89,11.86,11.87,406200.0,11.87,11.89,11.86,11.87,406200.0
2012-02-15 15:30:00,11.88,11.94,11.88,11.93,536300.0,11.88,11.94,11.88,11.93,536300.0
2012-02-16 09:30:00,11.96,11.98,11.88,11.93,187800.0,11.96,11.98,11.88,11.93,187800.0
2012-02-16 10:00:00,11.93,12.0,11.91,11.93,312500.0,11.93,12.0,11.91,11.93,312500.0
2012-02-16 10:30:00,11.94,11.94,11.86,11.86,169100.0,11.94,11.94,11.86,11.86,169100.0
2012-02-16 11:00:00,11.86,11.92,11.84,11.9,210400.0,11.86,11.92,11.84,11.9,210400.0
2012-02-16 11:30:00,11.9,11.95,11.88,11.95,132700.0,11.9,11.95,11.88,11.95,132700.0
2012-02-16 12:00:00,11.95,11.96,11.92,11.95,76700.0,11.95,11.96,11.92,11.95,76700.0
2012-02-16 12:30:00,11.95,11.98,11.93,11.95,132500.0,11.95,11.98,11.93,11.95,132500.0
2012-02-16 13:00:00,11.96,11.97,11.94,11.95,134100.0,11.96,11.97,11.94,11.95,134100.0
2012-02-16 13:30:00,11.95,12.01,11.93,11.95,252000.0,11.95,12.01,11.93,11.95,252000.0
2012-02-16 14:00:00,11.96,11.96,11.94,11.95,327700.0,11.96,11.96,11.94,11.95,327700.0
2012-02-16 14:30:00,11.96,11.99,11.95,11.96,132400.0,11.96,11.99,11.95,11.96,132400.0
2012-02-16 15:00:00,11.96,12.01,11.96,11.98,192800.0,11.96,12.01,11.96,11.98,192800.0
2012-02-16 15:30:00,11.98,12.06,11.92,12.03,648000.0,11.98,12.06,11.92,12.03,648000.0
2012-02-17 09:30:00,12.06,12.07,11.93,11.94,151400.0,12.06,12.07,11.93,11.94,151400.0
2012-02-17 10:00:00,11.94,11.95,11.89,11.94,199700.0,11.94,11.95,11.89,11.94,199700.0
2012-02-17 10:30:00,11.94,11.98,11.85,11.87,190000.0,11.94,11.98,11.85,11.87,190000.0
2012-02-17 11:00:00,11.87,11.9,11.83,11.88,194100.0,11.87,11.9,11.83,11.88,194100.0
2012-02-17 11:30:00,11.88,12.0,11.88,11.99,197900.0,11.88,12.0,11.88,11.99,197900.0
2012-02-17 12:00:00,11.99,12.01,11.97,11.98,160400.0,11.99,12.01,11.97,11.98,160400.0
2012-02-17 12:30:00,11.98,11.98,11.96,11.96,97000.0,11.98,11.98,11.96,11.96,97000.0
2012-02-17 13:00:00,11.97,12.07,11.95,12.03,349900.0,11.97,12.07,11.95,12.03,349900.0
2012-02-17 13:30:00,12.03,12.04,11.96,11.96,114100.0,12.03,12.04,11.96,11.96,114100.0
2012-02-17 14:00:00,11.96,11.97,11.93,11.96,360700.0,11.96,11.97,11.93,11.96,360700.0
2012-02-17 14:30:00,11.96,12.01,11.95,12.0,196600.0,11.96,12.01,11.95,12.0,196600.0
2012-02-17 15:00:00,11.99,12.01,11.96,12.0,183400.0,11.99,12.01,11.96,12.0,183400.0
2012-02-17 15:30:00,12.0,12.01,11.93,11.95,313600.0,12.0,12.01,11.93,11.95,313600.0
2012-02-21 09:30:00,11.96,12.0,11.89,11.92,181600.0,11.96,12.0,11.89,11.92,181600.0
2012-02-21 10:00:00,11.93,11.99,11.91,11.99,151000.0,11.93,11.99,11.91,11.99,151000.0
2012-02-21 10:30:00,11.99,12.08,11.99,12.03,278000.0,11.99,12.08,11.99,12.03,278000.0
2012-02-21 11:00:00,12.04,12.1,12.03,12.09,262900.0,12.04,12.1,12.03,12.09,262900.0
2012-02-21 11:30:00,12.09,12.11,12.02,12.03,265500.0,12.09,12.11,12.02,12.03,265500.0
2012-02-21 12:00:00,12.02,12.07,12.01,12.04,473400.0,12.02,12.07,12.01,12.04,473400.0
2012-02-21 12:30:00,12.03,12.05,12.03,12.04,246800.0,12.03,12.05,12.03,12.04,246800.0
2012-02-21 13:00:00,12.04,12.04,12.02,12.04,143000.0,12.04,12.04,12.02,12.04,143000.0
2012-02-21 13:30:00,12.04,12.04,12.03,12.03,247900.0,12.04,12.04,12.03,12.03,247900.0
2012-02-21 14:00:00,12.04,12.04,11.98,11.98,359900.0,12.04,12.04,11.98,11.98,359900.0
2012-02-21 14:30:00,11.98,11.99,11.94,11.96,403600.0,11.98,11.99,11.94,11.96,403600.0
2012-02-21 15:00:00,11.96,11.97,11.92,11.96,250000.0,11.96,11.97,11.92,11.96,250000.0
2012-02-21 15:30:00,11.96,11.98,11.92,11.98,225600.0,11.96,11.98,11.92,11.98,225600.0
2012-02-22 09:30:00,11.98,12.06,11.95,12.04,187900.0,11.98,12.06,11.95,12.04,187900.0
2012-02-22 10:00:00,12.03,12.09,12.0,12.08,187500.0,12.03,12.09,12.0,12.08,187500.0
2012-02-22 10:30:00,12.06,12.07,12.01,12.01,116500.0,12.06,12.07,12.01,12.01,116500.0
2012-02-22 11:00:00,12.02,12.09,11.96,12.07,294600.0,12.02,12.09,11.96,12.07,294600.0
2012-02-22 11:30:00,12.06,12.07,11.97,12.0,91500.0,12.06,12.07,11.97,12.0,91500.0
2012-02-22 12:00:00,12.0,12.01,11.9,11.9,419300.0,12.0,12.01,11.9,11.9,419300.0
2012-02-22 12:30:00,11.91,11.91,11.83,11.85,295600.0,11.91,11.91,11.83,11.85,295600.0
2012-02-22 13:00:00,11.85,11.91,11.82,11.88,451200.0,11.85,11.91,11.82,11.88,451200.0
2012-02-22 13:30:00,11.89,11.89,11.84,11.87,284200.0,11.89,11.89,11.84,11.87,284200.0
2012-02-22 14:00:00,11.87,11.88,11.83,11.88,153000.0,11.87,11.88,11.83,11.88,153000.0
2012-02-22 14:30:00,11.88,11.89,11.8,11.83,229500.0,11.88,11.89,11.8,11.83,229500.0
2012-02-22 15:00:00,11.83,11.84,11.76,11.78,317500.0,11.83,11.84,11.76,11.78,317500.0
2012-02-22 15:30:00,11.78,11.83,11.77,11.8,453600.0,11.78,11.83,11.77,11.8,453600.0
2012-02-23 09:30:00,11.78,11.79,11.62,11.72,307300.0,11.78,11.79,11.62,11.72,307300.0
2012-02-23 10:00:00,11.72,11.75,11.68,11.72,499900.0,11.72,11.75,11.68,11.72,499900.0
2012-02-23 10:30:00,11.72,11.89,11.72,11.87,195400.0,11.72,11.89,11.72,11.87,195400.0
2012-02-23 11:00:00,11.86,11.96,11.86,11.9,165900.0,11.86,11.96,11.86,11.9,165900.0
2012-02-23 11:30:00,11.91,11.92,11.84,11.92,99800.0,11.91,11.92,11.84,11.92,99800.0
2012-02-23 12:00:00,11.91,11.93,11.88,11.89,86400.0,11.91,11.93,11.88,11.89,86400.0
2012-02-23 12:30:00,11.9,11.91,11.87,11.88,34900.0,11.9,11.91,11.87,11.88,34900.0
2012-02-23 13:00:00,11.88,11.9,11.86,11.9,79000.0,11.88,11.9,11.86,11.9,79000.0
2012-02-23 13:30:00,11.9,11.92,11.84,11.89,146200.0,11.9,11.92,11.84,11.89,146200.0
2012-02-23 14:00:00,11.89,11.9,11.86,11.88,104200.0,11.89,11.9,11.86,11.88,104200.0
2012-02-23 14:30:00,11.88,11.93,11.87,11.9,109600.0,11.88,11.93,11.87,11.9,109600.0
2012-02-23 15:00:00,11.9,11.96,11.89,11.94,225700.0,11.9,11.96,11.89,11.94,225700.0
2012-02-23 15:30:00,11.94,11.95,11.9,11.91,248300.0,11.94,11.95,11.9,11.91,248300.0
2012-02-24 09:30:00,11.91,11.98,11.84,11.86,144000.0,11.91,11.98,11.84,11.86,144000.0
2012-02-24 10:00:00,11.86,11.92,11.84,11.85,119300.0,11.86,11.92,11.84,11.85,119300.0
2012-02-24 10:30:00,11.85,11.85,11.79,11.81,122200.0,11.85,11.85,11.79,11.81,122200.0
2012-02-24 11:00:00,11.8,11.85,11.8,11.85,62500.0,11.8,11.85,11.8,11.85,62500.0
2012-02-24 11:30:00,11.85,11.89,11.84,11.89,81500.0,11.85,11.89,11.84,11.89,81500.0
2012-02-24 12:00:00,11.89,11.92,11.88,11.92,87300.0,11.89,11.92,11.88,11.92,87300.0
2012-02-24 12:30:00,11.92,11.92,11.89,11.89,47000.0,11.92,11.92,11.89,11.89,47000.0
2012-02-24 13:00:00,11.9,11.91,11.88,11.89,41400.0,11.9,11.91,11.88,11.89,41400.0
2012-02-24 13:30:00,11.9,11.9,11.88,11.88,42300.0,11.9,11.9,11.88,11.88,42300.0
2012-02-24 14:00:00,11.88,11.92,11.86,11.87,222600.0,11.88,11.92,11.86,11.87,222600.0
2012-02-24 14:30:00,11.87,11.87,11.84,11.87,47400.0,11.87,11.87,11.84,11.87,47400.0
2012-02-24 15:00:00,11.87,11.87,11.86,11.86,38500.0,11.87,11.87,11.86,11.86,38500.0
2012-02-24 15:30:00,11.87,11.87,11.81,11.81,302000.0,11.87,11.87,11.81,11.81,302000.0
2012-02-27 09:30:00,11.76,11.77,11.6,11.71,270200.0,11.76,11.77,11.6,11.71,270200.0
2012-02-27 10:00:00,11.71,11.79,11.71,11.78,140100.0,11.71,11.79,11.71,11.78,140100.0
2012-02-27 10:30:00,11.78,11.85,11.77,11.78,180500.0,11.78,11.85,11.77,11.78,180500.0
2012-02-27 11:00:00,11.79,11.85,11.78,11.85,119600.0,11.79,11.85,11.78,11.85,119600.0
2012-02-27 11:30:00,11.85,11.86,11.81,11.85,93600.0,11.85,11.86,11.81,11.85,93600.0
2012-02-27 12:00:00,11.85,11.87,11.79,11.82,421000.0,11.85,11.87,11.79,11.82,421000.0
2012-02-27 12:30:00,11.82,11.88,11.81,11.87,79200.0,11.82,11.88,11.81,11.87,79200.0
2012-02-27 13:00:00,11.88,11.88,11.82,11.83,62200.0,11.88,11.88,11.82,11.83,62200.0
2012-02-27 13:30:00,11.83,11.83,11.77,11.77,99100.0,11.83,11.83,11.77,11.77,99100.0
2012-02-27 14:00:00,11.78,11.84,11.77,11.84,102700.0,11.78,11.84,11.77,11.84,102700.0
2012-02-27 14:30:00,11.84,11.87,11.83,11.85,65800.0,11.84,11.87,11.83,11.85,65800.0
2012-02-27 15:00:00,11.85,11.9,11.82,11.85,194100.0,11.85,11.9,11.82,11.85,194100.0
2012-02-27 15:30:00,11.85,11.88,11.82,11.82,284200.0,11.85,11.88,11.82,11.82,284200.0
2012-02-28 09:30:00,11.87,11.91,11.8,11.89,177200.0,11.87,11.91,11.8,11.89,177200.0
2012-02-28 10:00:00,11.89,11.94,11.81,11.87,159900.0,11.89,11.94,11.81,11.87,159900.0
2012-02-28 10:30:00,11.87,11.94,11.87,11.89,92700.0,11.87,11.94,11.87,11.89,92700.0
2012-02-28 11:00:00,11.9,11.91,11.87,11.89,103700.0,11.9,11.91,11.87,11.89,103700.0
2012-02-28 11:30:00,11.89,11.89,11.8,11.82,180400.0,11.89,11.89,11.8,11.82,180400.0
2012-02-28 12:00:00,11.82,11.83,11.74,11.79,153900.0,11.82,11.83,11.74,11.79,153900.0
2012-02-28 12:30:00,11.8,11.8,11.77,11.77,48100.0,11.8,11.8,11.77,11.77,48100.0
2012-02-28 13:00:00,11.77,11.78,11.76,11.78,113100.0,11.77,11.78,11.76,11.78,113100.0
2012-02-28 13:30:00,11.78,11.78,11.65,11.65,167100.0,11.78,11.78,11.65,11.65,167100.0
2012-02-28 14:00:00,11.66,11.69,11.66,11.66,112100.0,11.66,11.69,11.66,11.66,112100.0
2012-02-28 14:30:00,11.67,11.73,11.65,11.73,76500.0,11.67,11.73,11.65,11.73,76500.0
2012-02-28 15:00:00,11.73,11.76,11.72,11.74,430600.0,11.73,11.76,11.72,11.74,430600.0
2012-02-28 15:30:00,11.74,11.75,11.71,11.75,379500.0,11.74,11.75,11.71,11.75,379500.0
2012-02-29 09:30:00,11.76,11.84,11.72,11.84,77200.0,11.76,11.84,11.72,11.84,77200.0
2012-02-29 10:00:00,11.84,11.84,11.75,11.83,146300.0,11.84,11.84,11.75,11.83,146300.0
2012-02-29 10:30:00,11.82,11.84,11.66,11.77,302500.0,11.82,11.84,11.66,11.77,302500.0
2012-02-29 11:00:00,11.77,11.81,11.75,11.75,128600.0,11.77,11.81,11.75,11.75,128600.0
2012-02-29 11:30:00,11.75,11.85,11.75,11.82,128500.0,11.75,11.85,11.75,11.82,128500.0
2012-02-29 12:00:00,11.82,11.87,11.8,11.87,75800.0,11.82,11.87,11.8,11.87,75800.0
2012-02-29 12:30:00,11.87,11.87,11.79,11.83,88800.0,11.87,11.87,11.79,11.83,88800.0
2012-02-29 13:00:00,11.83,11.86,11.82,11.86,87300.0,11.83,11.86,11.82,11.86,87300.0
2012-02-29 13:30:00,11.86,11.87,11.82,11.87,91200.0,11.86,11.87,11.82,11.87,91200.0
2012-02-29 14:00:00,11.87,11.89,11.83,11.85,119500.0,11.87,11.89,11.83,11.85,119500.0
2012-02-29 14:30:00,11.85,11.85,11.79,11.81,436300.0,11.85,11.85,11.79,11.81,436300.0
2012-02-29 15:00:00,11.82,11.82,11.74,11.74,183600.0,11.82,11.82,11.74,11.74,183600.0
2012-02-29 15:30:00,11.75,11.8,11.72,11.77,415200.0,11.75,11.8,11.72,11.77,415200.0
2012-03-01 09:30:00,11.85,11.88,11.71,11.87,190900.0,11.85,11.88,11.71,11.87,190900.0
2012-03-01 10:00:00,11.87,11.87,11.78,11.85,285100.0,11.87,11.87,11.78,11.85,285100.0
2012-03-01 10:30:00,11.85,11.85,11.79,11.81,175600.0,11.85,11.85,11.79,11.81,175600.0
2012-03-01 11:00:00,11.82,11.84,11.79,11.83,103100.0,11.82,11.84,11.79,11.83,103100.0
2012-03-01 11:30:00,11.84,11.9,11.82,11.9,150300.0,11.84,11.9,11.82,11.9,150300.0
2012-03-01 12:00:00,11.9,11.93,11.88,11.91,162300.0,11.9,11.93,11.88,11.91,162300.0
2012-03-01 12:30:00,11.91,11.94,11.9,11.93,131500.0,11.91,11.94,11.9,11.93,131500.0
2012-03-01 13:00:00,11.93,11.97,11.91,11.97,186300.0,11.93,11.97,11.91,11.97,186300.0
2012-03-01 13:30:00,11.96,11.97,11.95,11.95,47000.0,11.96,11.97,11.95,11.95,47000.0
2012-03-01 14:00:00,11.95,11.96,11.93,11.94,92400.0,11.95,11.96,11.93,11.94,92400.0
2012-03-01 14:30:00,11.93,11.94,11.91,11.94,162800.0,11.93,11.94,11.91,11.94,162800.0
2012-03-01 15:00:00,11.94,11.95,11.85,11.9,323400.0,11.94,11.95,11.85,11.9,323400.0
2012-03-01 15:30:00,11.9,11.93,11.83,11.91,373600.0,11.9,11.93,11.83,11.91,373600.0
2012-03-02 09:30:00,11.91,11.95,11.78,11.81,229500.0,11.91,11.95,11.78,11.81,229500.0
2012-03-02 10:00:00,11.82,11.89,11.81,11.83,92700.0,11.82,11.89,11.81,11.83,92700.0
2012-03-02 10:30:00,11.83,11.83,11.77,11.78,74400.0,11.83,11.83,11.77,11.78,74400.0
2012-03-02 11:00:00,11.77,11.78,11.74,11.75,169500.0,11.77,11.78,11.74,11.75,169500.0
2012-03-02 11:30:00,11.75,11.76,11.65,11.69,309100.0,11.75,11.76,11.65,11.69,309100.0
2012-03-02 12:00:00,11.68,11.68,11.61,11.64,146400.0,11.68,11.68,11.61,11.64,146400.0
2012-03-02 12:30:00,11.64,11.65,11.63,11.64,29900.0,11.64,11.65,11.63,11.64,29900.0
2012-03-02 13:00:00,11.65,11.65,11.64,11.65,62700.0,11.65,11.65,11.64,11.65,62700.0
2012-03-02 13:30:00,11.65,11.71,11.65,11.7,103600.0,11.65,11.71,11.65,11.7,103600.0
2012-03-02 14:00:00,11.69,11.7,11.67,11.68,182800.0,11.69,11.7,11.67,11.68,182800.0
2012-03-02 14:30:00,11.68,11.68,11.64,11.66,99900.0,11.68,11.68,11.64,11.66,99900.0
2012-03-02 15:00:00,11.66,11.67,11.62,11.63,130900.0,11.66,11.67,11.62,11.63,130900.0
2012-03-02 15:30:00,11.64,11.68,11.59,11.63,370900.0,11.64,11.68,11.59,11.63,370900.0
2012-03-05 09:30:00,11.63,11.65,11.51,11.56,280800.0,11.63,11.65,11.51,11.56,280800.0
2012-03-05 10:00:00,11.56,11.6,11.43,11.45,330200.0,11.56,11.6,11.43,11.45,330200.0
2012-03-05 10:30:00,11.45,11.49,11.41,11.45,181600.0,11.45,11.49,11.41,11.45,181600.0
2012-03-05 11:00:00,11.46,11.49,11.38,11.49,192200.0,11.46,11.49,11.38,11.49,192200.0
2012-03-05 11:30:00,11.48,11.49,11.43,11.43,89600.0,11.48,11.49,11.43,11.43,89600.0
2012-03-05 12:00:00,11.44,11.45,11.41,11.41,104300.0,11.44,11.45,11.41,11.41,104300.0
2012-03-05 12:30:00,11.42,11.43,11.39,11.4,93400.0,11.42,11.43,11.39,11.4,93400.0
2012-03-05 13:00:00,11.41,11.43,11.39,11.41,83100.0,11.41,11.43,11.39,11.41,83100.0
2012-03-05 13:30:00,11.42,11.42,11.37,11.39,109900.0,11.42,11.42,11.37,11.39,109900.0
2012-03-05 14:00:00,11.4,11.46,11.39,11.43,142700.0,11.4,11.46,11.39,11.43,142700.0
2012-03-05 14:30:00,11.43,11.5,11.39,11.49,165500.0,11.43,11.5,11.39,11.49,165500.0
2012-03-05 15:00:00,11.48,11.55,11.48,11.52,108200.0,11.48,11.55,11.48,11.52,108200.0
2012-03-05 15:30:00,11.53,11.55,11.47,11.51,670900.0,11.53,11.55,11.47,11.51,670900.0
2012-03-06 09:30:00,11.37,11.57,11.32,11.45,464800.0,11.37,11.57,11.32,11.45,464800.0
2012-03-06 10:00:00,11.45,11.46,11.3,11.38,314700.0,11.45,11.46,11.3,11.38,314700.0
2012-03-06 10:30:00,11.38,11.47,11.33,11.41,315800.0,11.38,11.47,11.33,11.41,315800.0
2012-03-06 11:00:00,11.4,11.45,11.36,11.39,171700.0,11.4,11.45,11.36,11.39,171700.0
2012-03-06 11:30:00,11.39,11.39,11.28,11.33,176200.0,11.39,11.39,11.28,11.33,176200.0
2012-03-06 12:00:00,11.33,11.34,11.27,11.3,134400.0,11.33,11.34,11.27,11.3,134400.0
2012-03-06 12:30:00,11.3,11.32,11.29,11.3,102100.0,11.3,11.32,11.29,11.3,102100.0
2012-03-06 13:00:00,11.31,11.33,11.28,11.3,134000.0,11.31,11.33,11.28,11.3,134000.0
2012-03-06 13:30:00,11.31,11.33,11.29,11.3,65700.0,11.31,11.33,11.29,11.3,65700.0
2012-03-06 14:00:00,11.3,11.31,11.26,11.27,146800.0,11.3,11.31,11.26,11.27,146800.0
2012-03-06 14:30:00,11.27,11.3,11.24,11.3,115600.0,11.27,11.3,11.24,11.3,115600.0
2012-03-06 15:00:00,11.3,11.35,11.29,11.31,141500.0,11.3,11.35,11.29,11.31,141500.0
2012-03-06 15:30:00,11.32,11.35,11.28,11.32,326700.0,11.32,11.35,11.28,11.32,326700.0
2012-03-07 09:30:00,11.36,11.44,11.32,11.39,144600.0,11.36,11.44,11.32,11.39,144600.0
2012-03-07 10:00:00,11.4,11.44,11.39,11.43,170900.0,11.4,11.44,11.39,11.43,170900.0
2012-03-07 10:30:00,11.43,11.44,11.4,11.43,101800.0,11.43,11.44,11.4,11.43,101800.0
2012-03-07 11:00:00,11.43,11.5,11.42,11.49,85900.0,11.43,11.5,11.42,11.49,85900.0
2012-03-07 11:30:00,11.48,11.49,11.43,11.44,47800.0,11.48,11.49,11.43,11.44,47800.0
2012-03-07 12:00:00,11.44,11.45,11.42,11.44,46100.0,11.44,11.45,11.42,11.44,46100.0
2012-03-07 12:30:00,11.44,11.44,11.42,11.43,45000.0,11.44,11.44,11.42,11.43,45000.0
2012-03-07 13:00:00,11.43,11.46,11.41,11.45,85100.0,11.43,11.46,11.41,11.45,85100.0
2012-03-07 13:30:00,11.45,11.47,11.44,11.46,122100.0,11.45,11.47,11.44,11.46,122100.0
2012-03-07 14:00:00,11.47,11.48,11.44,11.47,93700.0,11.47,11.48,11.44,11.47,93700.0
2012-03-07 14:30:00,11.47,11.48,11.45,11.48,192700.0,11.47,11.48,11.45,11.48,192700.0
2012-03-07 15:00:00,11.47,11.49,11.45,11.49,224600.0,11.47,11.49,11.45,11.49,224600.0
2012-03-07 15:30:00,11.49,11.52,11.47,11.5,319900.0,11.49,11.52,11.47,11.5,319900.0
2012-03-08 09:30:00,11.59,11.73,11.57,11.69,635200.0,11.59,11.73,11.57,11.69,635200.0
2012-03-08 10:00:00,11.68,11.71,11.64,11.71,424500.0,11.68,11.71,11.64,11.71,424500.0
2012-03-08 10:30:00,11.71,11.86,11.71,11.86,446500.0,11.71,11.86,11.71,11.86,446500.0
2012-03-08 11:00:00,11.85,11.9,11.85,11.85,132400.0,11.85,11.9,11.85,11.85,132400.0
2012-03-08 11:30:00,11.85,11.86,11.8,11.83,244600.0,11.85,11.86,11.8,11.83,244600.0
2012-03-08 12:00:00,11.83,11.87,11.82,11.86,165300.0,11.83,11.87,11.82,11.86,165300.0
2012-03-08 12:30:00,11.85,11.88,11.85,11.86,97900.0,11.85,11.88,11.85,11.86,97900.0
2012-03-08 13:00:00,11.86,11.87,11.84,11.85,326300.0,11.86,11.87,11.84,11.85,326300.0
2012-03-08 13:30:00,11.86,11.86,11.8,11.84,156300.0,11.86,11.86,11.8,11.84,156300.0
2012-03-08 14:00:00,11.84,11.85,11.82,11.85,196800.0,11.84,11.85,11.82,11.85,196800.0
2012-03-08 14:30:00,11.85,11.91,11.84,11.9,280400.0,11.85,11.91,11.84,11.9,280400.0
2012-03-08 15:00:00,11.89,11.93,11.88,11.92,414700.0,11.89,11.93,11.88,11.92,414700.0
2012-03-08 15:30:00,11.92,12.0,11.92,11.96,1549000.0,11.92,12.0,11.92,11.96,1549000.0
2012-03-09 09:30:00,11.95,12.1,11.94,12.03,502200.0,11.95,12.1,11.94,12.03,502200.0
2012-03-09 10:00:00,12.04,12.24,12.02,12.22,749800.0,12.04,12.24,12.02,12.22,749800.0
2012-03-09 10:30:00,12.22,12.25,12.17,12.19,320700.0,12.22,12.25,12.17,12.19,320700.0
2012-03-09 11:00:00,12.18,12.19,12.05,12.05,368100.0,12.18,12.19,12.05,12.05,368100.0
2012-03-09 11:30:00,12.05,12.09,12.04,12.08,173700.0,12.05,12.09,12.04,12.08,173700.0
2012-03-09 12:00:00,12.07,12.12,12.06,12.11,136200.0,12.07,12.12,12.06,12.11,136200.0
2012-03-09 12:30:00,12.11,12.11,12.09,12.1,98200.0,12.11,12.11,12.09,12.1,98200.0
2012-03-09 13:00:00,12.1,12.1,12.06,12.07,74700.0,12.1,12.1,12.06,12.07,74700.0
2012-03-09 13:30:00,12.07,12.09,12.05,12.06,137500.0,12.07,12.09,12.05,12.06,137500.0
2012-03-09 14:00:00,12.05,12.06,12.02,12.03,59400.0,12.05,12.06,12.02,12.03,59400.0
2012-03-09 14:30:00,12.03,12.03,11.95,11.98,247400.0,12.03,12.03,11.95,11.98,247400.0
2012-03-09 15:00:00,11.98,12.01,11.96,11.97,177600.0,11.98,12.01,11.96,11.97,177600.0
2012-03-09 15:30:00,11.96,12.03,11.96,12.01,527500.0,11.96,12.03,11.96,12.01,527500.0
2012-03-12 09:30:00,11.99,12.04,11.94,12.03,168200.0,11.99,12.04,11.94,12.03,168200.0
2012-03-12 10:00:00,12.03,12.06,12.0,12.03,225600.0,12.03,12.06,12.0,12.03,225600.0
2012-03-12 10:30:00,12.03,12.03,11.95,11.98,150200.0,12.03,12.03,11.95,11.98,150200.0
2012-03-12 11:00:00,11.98,11.99,11.88,11.93,133900.0,11.98,11.99,11.88,11.93,133900.0
2012-03-12 11:30:00,11.93,11.99,11.92,11.95,78300.0,11.93,11.99,11.92,11.95,78300.0
2012-03-12 12:00:00,11.95,12.04,11.95,12.03,97900.0,11.95,12.04,11.95,12.03,97900.0
2012-03-12 12:30:00,12.02,12.04,12.02,12.04,67300.0,12.02,12.04,12.02,12.04,67300.0
2012-03-12 13:00:00,12.04,12.04,11.99,11.99,102100.0,12.04,12.04,11.99,11.99,102100.0
2012-03-12 13:30:00,11.99,12.01,11.99,12.0,23200.0,11.99,12.01,11.99,12.0,23200.0
2012-03-12 14:00:00,12.0,12.01,11.97,11.99,68500.0,12.0,12.01,11.97,11.99,68500.0
2012-03-12 14:30:00,11.99,12.0,11.97,11.99,83800.0,11.99,12.0,11.97,11.99,83800.0
2012-03-12 15:00:00,11.99,12.01,11.98,11.99,69900.0,11.99,12.01,11.98,11.99,69900.0
2012-03-12 15:30:00,11.99,12.0,11.95,11.95,164900.0,11.99,12.0,11.95,11.95,164900.0
2012-03-13 09:30:00,12.0,12.19,11.99,12.15,322900.0,12.0,12.19,11.99,12.15,322900.0
2012-03-13 10:00:00,12.16,12.18,12.08,12.11,215700.0,12.16,12.18,12.08,12.11,215700.0
2012-03-13 10:30:00,12.11,12.17,12.11,12.16,121500.0,12.11,12.17,12.11,12.16,121500.0
2012-03-13 11:00:00,12.15,12.24,12.14,12.2,353100.0,12.15,12.24,12.14,12.2,353100.0
2012-03-13 11:30:00,12.2,12.25,12.17,12.18,265500.0,12.2,12.25,12.17,12.18,265500.0
2012-03-13 12:00:00,12.18,12.2,12.15,12.17,231900.0,12.18,12.2,12.15,12.17,231900.0
2012-03-13 12:30:00,12.17,12.21,12.17,12.21,82300.0,12.17,12.21,12.17,12.21,82300.0
2012-03-13 13:00:00,12.2,12.21,12.18,12.19,59500.0,12.2,12.21,12.18,12.19,59500.0
2012-03-13 13:30:00,12.19,12.19,12.16,12.18,76200.0,12.19,12.19,12.16,12.18,76200.0
2012-03-13 14:00:00,12.17,12.2,12.14,12.16,475800.0,12.17,12.2,12.14,12.16,475800.0
2012-03-13 14:30:00,12.17,12.19,12.12,12.15,111400.0,12.17,12.19,12.12,12.15,111400.0
2012-03-13 15:00:00,12.15,12.25,12.13,12.22,237000.0,12.15,12.25,12.13,12.22,237000.0
2012-03-13 15:30:00,12.22,12.29,12.21,12.28,432300.0,12.22,12.29,12.21,12.28,432300.0
2012-03-14 09:30:00,12.25,12.26,12.16,12.23,195400.0,12.25,12.26,12.16,12.23,195400.0
2012-03-14 10:00:00,12.24,12.27,12.18,12.18,172700.0,12.24,12.27,12.18,12.18,172700.0
2012-03-14 10:30:00,12.19,12.19,12.13,12.13,99200.0,12.19,12.19,12.13,12.13,99200.0
2012-03-14 11:00:00,12.13,12.14,12.09,12.09,95500.0,12.13,12.14,12.09,12.09,95500.0
2012-03-14 11:30:00,12.09,12.11,12.09,12.1,46400.0,12.09,12.11,12.09,12.1,46400.0
2012-03-14 12:00:00,12.09,12.11,12.08,12.11,56800.0,12.09,12.11,12.08,12.11,56800.0
2012-03-14 12:30:00,12.11,12.14,12.09,12.12,73600.0,12.11,12.14,12.09,12.12,73600.0
2012-03-14 13:00:00,12.12,12.18,12.12,12.17,65400.0,12.12,12.18,12.12,12.17,65400.0
2012-03-14 13:30:00,12.16,12.17,12.12,12.12,362700.0,12.16,12.17,12.12,12.12,362700.0
2012-03-14 14:00:00,12.12,12.13,12.04,12.1,148700.0,12.12,12.13,12.04,12.1,148700.0
2012-03-14 14:30:00,12.09,12.14,12.09,12.13,86500.0,12.09,12.14,12.09,12.13,86500.0
2012-03-14 15:00:00,12.13,12.17,12.11,12.17,83000.0,12.13,12.17,12.11,12.17,83000.0
2012-03-14 15:30:00,12.16,12.18,12.12,12.15,186100.0,12.16,12.18,12.12,12.15,186100.0
2012-03-15 09:30:00,12.15,12.2,12.07,12.18,130600.0,12.15,12.2,12.07,12.18,130600.0
2012-03-15 10:00:00,12.19,12.26,12.15,12.21,232200.0,12.19,12.26,12.15,12.21,232200.0
2012-03-15 10:30:00,12.22,12.23,12.14,12.14,144100.0,12.22,12.23,12.14,12.14,144100.0
2012-03-15 11:00:00,12.14,12.23,12.13,12.23,203600.0,12.14,12.23,12.13,12.23,203600.0
2012-03-15 11:30:00,12.23,12.28,12.23,12.27,207200.0,12.23,12.28,12.23,12.27,207200.0
2012-03-15 12:00:00,12.27,12.3,12.26,12.29,149400.0,12.27,12.3,12.26,12.29,149400.0
2012-03-15 12:30:00,12.29,12.35,12.28,12.34,243200.0,12.29,12.35,12.28,12.34,243200.0
2012-03-15 13:00:00,12.34,12.41,12.33,12.37,251900.0,12.34,12.41,12.33,12.37,251900.0
2012-03-15 13:30:00,12.38,12.39,12.28,12.29,277400.0,12.38,12.39,12.28,12.29,277400.0
2012-03-15 14:00:00,12.3,12.35,12.27,12.33,208100.0,12.3,12.35,12.27,12.33,208100.0
2012-03-15 14:30:00,12.33,12.34,12.29,12.31,121100.0,12.33,12.34,12.29,12.31,121100.0
2012-03-15 15:00:00,12.31,12.36,12.3,12.36,219700.0,12.31,12.36,12.3,12.36,219700.0
2012-03-15 15:30:00,12.36,12.4,12.35,12.39,526000.0,12.36,12.4,12.35,12.39,526000.0
2012-03-16 09:30:00,12.44,12.44,12.28,12.28,537900.0,12.44,12.44,12.28,12.28,537900.0
2012-03-16 10:00:00,12.29,12.34,12.27,12.3,121100.0,12.29,12.34,12.27,12.3,121100.0
2012-03-16 10:30:00,12.3,12.33,12.3,12.3,65600.0,12.3,12.33,12.3,12.3,65600.0
2012-03-16 11:00:00,12.3,12.31,12.23,12.23,70400.0,12.3,12.31,12.23,12.23,70400.0
2012-03-16 11:30:00,12.24,12.29,12.23,12.29,111000.0,12.24,12.29,12.23,12.29,111000.0
2012-03-16 12:00:00,12.28,12.3,12.28,12.28,46300.0,12.28,12.3,12.28,12.28,46300.0
2012-03-16 12:30:00,12.28,12.32,12.28,12.29,95900.0,12.28,12.32,12.28,12.29,95900.0
2012-03-16 13:00:00,12.29,12.37,12.28,12.37,259000.0,12.29,12.37,12.28,12.37,259000.0
2012-03-16 13:30:00,12.37,12.39,12.34,12.39,340300.0,12.37,12.39,12.34,12.39,340300.0
2012-03-16 14:00:00,12.38,12.39,12.38,12.38,167300.0,12.38,12.39,12.38,12.38,167300.0
2012-03-16 14:30:00,12.38,12.39,12.34,12.37,282200.0,12.38,12.39,12.34,12.37,282200.0
2012-03-16 15:00:00,12.37,12.37,12.33,12.36,227400.0,12.37,12.37,12.33,12.36,227400.0
2012-03-16 15:30:00,12.35,12.36,12.3,12.33,383700.0,12.35,12.36,12.3,12.33,383700.0
2012-03-19 09:30:00,12.34,12.47,12.28,12.45,336100.0,12.34,12.47,12.28,12.45,336100.0
2012-03-19 10:00:00,12.45,12.46,12.35,12.42,247200.0,12.45,12.46,12.35,12.42,247200.0
2012-03-19 10:30:00,12.42,12.55,12.42,12.51,352800.0,12.42,12.55,12.42,12.51,352800.0
2012-03-19 11:00:00,12.51,12.52,12.43,12.46,232600.0,12.51,12.52,12.43,12.46,232600.0
2012-03-19 11:30:00,12.47,12.59,12.47,12.59,261000.0,12.47,12.59,12.47,12.59,261000.0
2012-03-19 12:00:00,12.59,12.6,12.53,12.53,156300.0,12.59,12.6,12.53,12.53,156300.0
2012-03-19 12:30:00,12.54,12.6,12.54,12.55,227000.0,12.54,12.6,12.54,12.55,227000.0
2012-03-19 13:00:00,12.56,12.56,12.51,12.55,164100.0,12.56,12.56,12.51,12.55,164100.0
2012-03-19 13:30:00,12.55,12.56,12.51,12.51,111500.0,12.55,12.56,12.51,12.51,111500.0
2012-03-19 14:00:00,12.51,12.56,12.51,12.53,112600.0,12.51,12.56,12.51,12.53,112600.0
2012-03-19 14:30:00,12.53,12.54,12.48,12.48,106500.0,12.53,12.54,12.48,12.48,106500.0
2012-03-19 15:00:00,12.48,12.51,12.44,12.45,225300.0,12.48,12.51,12.44,12.45,225300.0
2012-03-19 15:30:00,12.45,12.46,12.41,12.42,303900.0,12.45,12.46,12.41,12.42,303900.0
2012-03-20 09:30:00,12.31,12.36,12.18,12.21,252200.0,12.31,12.36,12.18,12.21,252200.0
2012-03-20 10:00:00,12.21,12.25,12.15,12.15,195900.0,12.21,12.25,12.15,12.15,195900.0
2012-03-20 10:30:00,12.15,12.18,12.15,12.15,161800.0,12.15,12.18,12.15,12.15,161800.0
2012-03-20 11:00:00,12.16,12.18,12.15,12.16,121200.0,12.16,12.18,12.15,12.16,121200.0
2012-03-20 11:30:00,12.17,12.17,12.11,12.12,128400.0,12.17,12.17,12.11,12.12,128400.0
2012-03-20 12:00:00,12.11,12.13,12.06,12.06,129700.0,12.11,12.13,12.06,12.06,129700.0
2012-03-20 12:30:00,12.07,12.07,12.05,12.07,51300.0,12.07,12.07,12.05,12.07,51300.0
2012-03-20 13:00:00,12.07,12.1,12.06,12.08,144300.0,12.07,12.1,12.06,12.08,144300.0
2012-03-20 13:30:00,12.08,12.17,12.07,12.17,187100.0,12.08,12.17,12.07,12.17,187100.0
2012-03-20 14:00:00,12.17,12.23,12.16,12.19,130700.0,12.17,12.23,12.16,12.19,130700.0
2012-03-20 14:30:00,12.2,12.21,12.18,12.2,129400.0,12.2,12.21,12.18,12.2,129400.0
2012-03-20 15:00:00,12.2,12.21,12.16,12.16,182800.0,12.2,12.21,12.16,12.16,182800.0
2012-03-20 15:30:00,12.16,12.22,12.13,12.19,710400.0,12.16,12.22,12.13,12.19,710400.0
2012-03-21 09:30:00,12.19,12.24,12.12,12.15,226800.0,12.19,12.24,12.12,12.15,226800.0
2012-03-21 10:00:00,12.16,12.19,12.1,12.17,154300.0,12.16,12.19,12.1,12.17,154300.0
2012-03-21 10:30:00,12.18,12.22,12.17,12.18,124000.0,12.18,12.22,12.17,12.18,124000.0
2012-03-21 11:00:00,12.17,12.19,12.15,12.15,99600.0,12.17,12.19,12.15,12.15,99600.0
2012-03-21 11:30:00,12.16,12.21,12.16,12.2,118700.0,12.16,12.21,12.16,12.2,118700.0
2012-03-21 12:00:00,12.2,12.25,12.19,12.22,121800.0,12.2,12.25,12.19,12.22,121800.0
2012-03-21 12:30:00,12.22,12.23,12.2,12.2,61500.0,12.22,12.23,12.2,12.2,61500.0
2012-03-21 13:00:00,12.2,12.21,12.15,12.19,125700.0,12.2,12.21,12.15,12.19,125700.0
2012-03-21 13:30:00,12.19,12.22,12.18,12.21,141400.0,12.19,12.22,12.18,12.21,141400.0
2012-03-21 14:00:00,12.21,12.24,12.21,12.21,74000.0,12.21,12.24,12.21,12.21,74000.0
2012-03-21 14:30:00,12.21,12.26,12.21,12.24,83700.0,12.21,12.26,12.21,12.24,83700.0
2012-03-21 15:00:00,12.24,12.29,12.24,12.29,106900.0,12.24,12.29,12.24,12.29,106900.0
2012-03-21 15:30:00,12.29,12.29,12.18,12.18,430800.0,12.29,12.29,12.18,12.18,430800.0
2012-03-22 09:30:00,12.1,12.14,12.02,12.08,166000.0,12.1,12.14,12.02,12.08,166000.0
2012-03-22 10:00:00,12.09,12.12,12.04,12.07,115900.0,12.09,12.12,12.04,12.07,115900.0
2012-03-22 10:30:00,12.08,12.08,12.03,12.03,127500.0,12.08,12.08,12.03,12.03,127500.0
2012-03-22 11:00:00,12.04,12.08,12.01,12.07,128500.0,12.04,12.08,12.01,12.07,128500.0
2012-03-22 11:30:00,12.08,12.1,12.05,12.09,46200.0,12.08,12.1,12.05,12.09,46200.0
2012-03-22 12:00:00,12.1,12.13,12.09,12.11,70700.0,12.1,12.13,12.09,12.11,70700.0
2012-03-22 12:30:00,12.11,12.14,12.1,12.14,47200.0,12.11,12.14,12.1,12.14,47200.0
2012-03-22 13:00:00,12.13,12.14,12.1,12.13,55100.0,12.13,12.14,12.1,12.13,55100.0
2012-03-22 13:30:00,12.12,12.15,12.12,12.13,51400.0,12.12,12.15,12.12,12.13,51400.0
2012-03-22 14:00:00,12.13,12.17,12.12,12.15,71400.0,12.13,12.17,12.12,12.15,71400.0
2012-03-22 14:30:00,12.15,12.16,12.11,12.11,51500.0,12.15,12.16,12.11,12.11,51500.0
2012-03-22 15:00:00,12.11,12.12,12.05,12.1,177800.0,12.11,12.12,12.05,12.1,177800.0
2012-03-22 15:30:00,12.11,12.16,12.08,12.12,346800.0,12.11,12.16,12.08,12.12,346800.0
2012-03-23 09:30:00,12.13,12.15,11.95,11.96,225600.0,12.13,12.15,11.95,11.96,225600.0
2012-03-23 10:00:00,11.95,11.97,11.87,11.96,584200.0,11.95,11.97,11.87,11.96,584200.0
2012-03-23 10:30:00,11.95,12.0,11.95,11.99,135800.0,11.95,12.0,11.95,11.99,135800.0
2012-03-23 11:00:00,12.0,12.01,11.98,12.0,79800.0,12.0,12.01,11.98,12.0,79800.0
2012-03-23 11:30:00,12.0,12.01,11.98,11.99,82300.0,12.0,12.01,11.98,11.99,82300.0
2012-03-23 12:00:00,11.99,11.99,11.96,11.96,59000.0,11.99,11.99,11.96,11.96,59000.0
2012-03-23 12:30:00,11.96,11.98,11.93,11.97,145400.0,11.96,11.98,11.93,11.97,145400.0
2012-03-23 13:00:00,11.96,11.98,11.95,11.96,64100.0,11.96,11.98,11.95,11.96,64100.0
2012-03-23 13:30:00,11.97,11.99,11.95,11.96,84200.0,11.97,11.99,11.95,11.96,84200.0
2012-03-23 14:00:00,11.96,12.01,11.95,12.0,108400.0,11.96,12.01,11.95,12.0,108400.0
2012-03-23 14:30:00,12.0,12.01,11.98,12.0,140400.0,12.0,12.01,11.98,12.0,140400.0
2012-03-23 15:00:00,12.0,12.01,11.98,12.01,217000.0,12.0,12.01,11.98,12.01,217000.0
2012-03-23 15:30:00,12.01,12.04,12.01,12.01,336300.0,12.01,12.04,12.01,12.01,336300.0
2012-03-26 09:30:00,12.11,12.16,12.09,12.11,130400.0,12.11,12.16,12.09,12.11,130400.0
2012-03-26 10:00:00,12.12,12.17,12.08,12.13,262600.0,12.12,12.17,12.08,12.13,262600.0
2012-03-26 10:30:00,12.14,12.15,12.11,12.12,67200.0,12.14,12.15,12.11,12.12,67200.0
2012-03-26 11:00:00,12.12,12.12,12.09,12.09,131800.0,12.12,12.12,12.09,12.09,131800.0
2012-03-26 11:30:00,12.1,12.1,12.04,12.04,149800.0,12.1,12.1,12.04,12.04,149800.0
2012-03-26 12:00:00,12.04,12.07,12.04,12.04,107300.0,12.04,12.07,12.04,12.04,107300.0
2012-03-26 12:30:00,12.04,12.05,12.0,12.04,97000.0,12.04,12.05,12.0,12.04,97000.0
2012-03-26 13:00:00,12.03,12.04,12.02,12.04,48800.0,12.03,12.04,12.02,12.04,48800.0
2012-03-26 13:30:00,12.04,12.09,12.03,12.07,80500.0,12.04,12.09,12.03,12.07,80500.0
2012-03-26 14:00:00,12.08,12.11,12.05,12.09,184400.0,12.08,12.11,12.05,12.09,184400.0
2012-03-26 14:30:00,12.1,12.13,12.08,12.12,88400.0,12.1,12.13,12.08,12.12,88400.0
2012-03-26 15:00:00,12.12,12.19,12.11,12.17,143700.0,12.12,12.19,12.11,12.17,143700.0
2012-03-26 15:30:00,12.17,12.18,12.1,12.13,391700.0,12.17,12.18,12.1,12.13,391700.0
2012-03-27 09:30:00,12.1,12.12,12.07,12.09,128400.0,12.1,12.12,12.07,12.09,128400.0
2012-03-27 10:00:00,12.09,12.13,12.05,12.1,82100.0,12.09,12.13,12.05,12.1,82100.0
2012-03-27 10:30:00,12.1,12.12,12.08,12.08,67400.0,12.1,12.12,12.08,12.08,67400.0
2012-03-27 11:00:00,12.08,12.16,12.08,12.14,124000.0,12.08,12.16,12.08,12.14,124000.0
2012-03-27 11:30:00,12.14,12.2,12.13,12.19,103300.0,12.14,12.2,12.13,12.19,103300.0
2012-03-27 12:00:00,12.19,12.2,12.18,12.19,61900.0,12.19,12.2,12.18,12.19,61900.0
2012-03-27 12:30:00,12.18,12.19,12.16,12.18,73600.0,12.18,12.19,12.16,12.18,73600.0
2012-03-27 13:00:00,12.18,12.18,12.14,12.17,43900.0,12.18,12.18,12.14,12.17,43900.0
2012-03-27 13:30:00,12.17,12.18,12.15,12.18,45400.0,12.17,12.18,12.15,12.18,45400.0
2012-03-27 14:00:00,12.18,12.21,12.17,12.2,172800.0,12.18,12.21,12.17,12.2,172800.0
2012-03-27 14:30:00,12.21,12.22,12.19,12.21,199200.0,12.21,12.22,12.19,12.21,199200.0
2012-03-27 15:00:00,12.2,12.21,12.11,12.13,257800.0,12.2,12.21,12.11,12.13,257800.0
2012-03-27 15:30:00,12.12,12.17,12.12,12.14,328000.0,12.12,12.17,12.12,12.14,328000.0
2012-03-28 09:30:00,12.14,12.22,12.09,12.19,182800.0,12.14,12.22,12.09,12.19,182800.0
2012-03-28 10:00:00,12.19,12.22,12.13,12.15,563700.0,12.19,12.22,12.13,12.15,563700.0
2012-03-28 10:30:00,12.15,12.16,12.09,12.14,355500.0,12.15,12.16,12.09,12.14,355500.0
2012-03-28 11:00:00,12.13,12.14,12.04,12.06,308800.0,12.13,12.14,12.04,12.06,308800.0
2012-03-28 11:30:00,12.06,12.06,11.92,11.96,378400.0,12.06,12.06,11.92,11.96,378400.0
2012-03-28 12:00:00,11.96,12.01,11.95,11.99,194600.0,11.96,12.01,11.95,11.99,194600.0
2012-03-28 12:30:00,12.0,12.01,11.95,11.98,103400.0,12.0,12.01,11.95,11.98,103400.0
2012-03-28 13:00:00,11.99,12.0,11.96,11.99,86100.0,11.99,12.0,11.96,11.99,86100.0
2012-03-28 13:30:00,11.99,12.01,11.96,12.01,196000.0,11.99,12.01,11.96,12.01,196000.0
2012-03-28 14:00:00,12.01,12.02,11.95,11.99,254600.0,12.01,12.02,11.95,11.99,254600.0
2012-03-28 14:30:00,12.0,12.05,11.99,12.04,259200.0,12.0,12.05,11.99,12.04,259200.0
2012-03-28 15:00:00,12.04,12.07,12.02,12.07,221500.0,12.04,12.07,12.02,12.07,221500.0
2012-03-28 15:30:00,12.07,12.1,12.02,12.09,612600.0,12.07,12.1,12.02,12.09,612600.0
2012-03-29 09:30:00,12.01,12.05,11.92,11.94,192800.0,12.01,12.05,11.92,11.94,192800.0
2012-03-29 10:00:00,11.95,12.0,11.93,11.94,144500.0,11.95,12.0,11.93,11.94,144500.0
2012-03-29 10:30:00,11.94,11.95,11.9,11.95,197400.0,11.94,11.95,11.9,11.95,197400.0
2012-03-29 11:00:00,11.94,11.98,11.91,11.92,159100.0,11.94,11.98,11.91,11.92,159100.0
2012-03-29 11:30:00,11.91,11.93,11.85,11.9,170100.0,11.91,11.93,11.85,11.9,170100.0
2012-03-29 12:00:00,11.9,11.9,11.81,11.83,154800.0,11.9,11.9,11.81,11.83,154800.0
2012-03-29 12:30:00,11.84,11.88,11.83,11.86,219400.0,11.84,11.88,11.83,11.86,219400.0
2012-03-29 13:00:00,11.86,11.91,11.85,11.87,165100.0,11.86,11.91,11.85,11.87,165100.0
2012-03-29 13:30:00,11.87,11.88,11.83,11.86,152300.0,11.87,11.88,11.83,11.86,152300.0
2012-03-29 14:00:00,11.87,11.94,11.86,11.92,197500.0,11.87,11.94,11.86,11.92,197500.0
2012-03-29 14:30:00,11.91,11.95,11.89,11.94,163600.0,11.91,11.95,11.89,11.94,163600.0
2012-03-29 15:00:00,11.93,12.01,11.93,11.96,321400.0,11.93,12.01,11.93,11.96,321400.0
2012-03-29 15:30:00,11.96,11.97,11.89,11.89,628700.0,11.96,11.97,11.89,11.89,628700.0
2012-03-30 09:30:00,11.98,12.0,11.84,11.89,261300.0,11.98,12.0,11.84,11.89,261300.0
2012-03-30 10:00:00,11.88,11.91,11.82,11.86,197200.0,11.88,11.91,11.82,11.86,197200.0
2012-03-30 10:30:00,11.85,11.86,11.81,11.84,165400.0,11.85,11.86,11.81,11.84,165400.0
2012-03-30 11:00:00,11.84,11.91,11.83,11.9,191700.0,11.84,11.91,11.83,11.9,191700.0
2012-03-30 11:30:00,11.91,11.91,11.87,11.88,105100.0,11.91,11.91,11.87,11.88,105100.0
2012-03-30 12:00:00,11.88,11.88,11.85,11.86,47900.0,11.88,11.88,11.85,11.86,47900.0
2012-03-30 12:30:00,11.86,11.86,11.84,11.85,49100.0,11.86,11.86,11.84,11.85,49100.0
2012-03-30 13:00:00,11.86,11.86,11.83,11.84,109500.0,11.86,11.86,11.83,11.84,109500.0
2012-03-30 13:30:00,11.85,11.87,11.85,11.86,77100.0,11.85,11.87,11.85,11.86,77100.0
2012-03-30 14:00:00,11.86,11.92,11.85,11.91,108800.0,11.86,11.92,11.85,11.91,108800.0
2012-03-30 14:30:00,11.9,11.93,11.9,11.9,74000.0,11.9,11.93,11.9,11.9,74000.0
2012-03-30 15:00:00,11.91,11.91,11.85,11.87,140500.0,11.91,11.91,11.85,11.87,140500.0
2012-03-30 15:30:00,11.87,11.91,11.84,11.85,403200.0,11.87,11.91,11.84,11.85,403200.0
2012-04-02 09:30:00,11.83,11.83,11.69,11.74,316900.0,11.83,11.83,11.69,11.74,316900.0
2012-04-02 10:00:00,11.73,11.89,11.73,11.89,257000.0,11.73,11.89,11.73,11.89,257000.0
2012-04-02 10:30:00,11.88,11.89,11.84,11.85,197200.0,11.88,11.89,11.84,11.85,197200.0
2012-04-02 11:00:00,11.85,11.87,11.84,11.85,151800.0,11.85,11.87,11.84,11.85,151800.0
2012-04-02 11:30:00,11.85,11.87,11.84,11.87,201300.0,11.85,11.87,11.84,11.87,201300.0
2012-04-02 12:00:00,11.87,11.91,11.86,11.9,119000.0,11.87,11.91,11.86,11.9,119000.0
2012-04-02 12:30:00,11.9,11.91,11.88,11.88,130100.0,11.9,11.91,11.88,11.88,130100.0
2012-04-02 13:00:00,11.89,11.91,11.88,11.89,78900.0,11.89,11.91,11.88,11.89,78900.0
2012-04-02 13:30:00,11.89,11.92,11.88,11.92,139800.0,11.89,11.92,11.88,11.92,139800.0
2012-04-02 14:00:00,11.92,11.92,11.87,11.89,121200.0,11.92,11.92,11.87,11.89,121200.0
2012-04-02 14:30:00,11.89,11.9,11.88,11.9,226500.0,11.89,11.9,11.88,11.9,226500.0
2012-04-02 15:00:00,11.89,11.91,11.88,11.89,352500.0,11.89,11.91,11.88,11.89,352500.0
2012-04-02 15:30:00,11.89,11.91,11.87,11.88,491200.0,11.89,11.91,11.87,11.88,491200.0
2012-04-03 09:30:00,11.89,11.93,11.78,11.9,146700.0,11.89,11.93,11.78,11.9,146700.0
2012-04-03 10:00:00,11.89,11.96,11.88,11.92,316800.0,11.89,11.96,11.88,11.92,316800.0
2012-04-03 10:30:00,11.92,11.94,11.91,11.91,79700.0,11.92,11.94,11.91,11.91,79700.0
2012-04-03 11:00:00,11.91,11.92,11.83,11.83,112700.0,11.91,11.92,11.83,11.83,112700.0
2012-04-03 11:30:00,11.83,11.86,11.81,11.84,124300.0,11.83,11.86,11.81,11.84,124300.0
2012-04-03 12:00:00,11.84,11.86,11.8,11.85,102000.0,11.84,11.86,11.8,11.85,102000.0
2012-04-03 12:30:00,11.85,11.86,11.83,11.84,116400.0,11.85,11.86,11.83,11.84,116400.0
2012-04-03 13:00:00,11.84,11.86,11.8,11.82,72700.0,11.84,11.86,11.8,11.82,72700.0
2012-04-03 13:30:00,11.82,11.85,11.8,11.85,47700.0,11.82,11.85,11.8,11.85,47700.0
2012-04-03 14:00:00,11.85,11.85,11.76,11.78,378400.0,11.85,11.85,11.76,11.78,378400.0
2012-04-03 14:30:00,11.78,11.81,11.75,11.8,191200.0,11.78,11.81,11.75,11.8,191200.0
2012-04-03 15:00:00,11.8,11.86,11.79,11.83,272800.0,11.8,11.86,11.79,11.83,272800.0
2012-04-03 15:30:00,11.84,11.93,11.83,11.89,427600.0,11.84,11.93,11.83,11.89,427600.0
2012-04-04 09:30:00,11.79,11.85,11.72,11.83,234400.0,11.79,11.85,11.72,11.83,234400.0
2012-04-04 10:00:00,11.83,11.84,11.77,11.84,276400.0,11.83,11.84,11.77,11.84,276400.0
2012-04-04 10:30:00,11.84,11.85,11.74,11.75,305900.0,11.84,11.85,11.74,11.75,305900.0
2012-04-04 11:00:00,11.75,11.79,11.75,11.77,302100.0,11.75,11.79,11.75,11.77,302100.0
2012-04-04 11:30:00,11.76,11.79,11.74,11.75,96900.0,11.76,11.79,11.74,11.75,96900.0
2012-04-04 12:00:00,11.75,11.79,11.73,11.79,90800.0,11.75,11.79,11.73,11.79,90800.0
2012-04-04 12:30:00,11.78,11.79,11.75,11.75,82300.0,11.78,11.79,11.75,11.75,82300.0
2012-04-04 13:00:00,11.75,11.76,11.73,11.73,111500.0,11.75,11.76,11.73,11.73,111500.0
2012-04-04 13:30:00,11.74,11.78,11.72,11.78,135800.0,11.74,11.78,11.72,11.78,135800.0
2012-04-04 14:00:00,11.78,11.8,11.77,11.79,109500.0,11.78,11.8,11.77,11.79,109500.0
2012-04-04 14:30:00,11.79,11.8,11.77,11.77,93400.0,11.79,11.8,11.77,11.77,93400.0
2012-04-04 15:00:00,11.77,11.82,11.76,11.8,153200.0,11.77,11.82,11.76,11.8,153200.0
2012-04-04 15:30:00,11.8,11.84,11.76,11.76,420200.0,11.8,11.84,11.76,11.76,420200.0
2012-04-05 09:30:00,11.71,11.78,11.68,11.71,151400.0,11.71,11.78,11.68,11.71,151400.0
2012-04-05 10:00:00,11.72,11.74,11.7,11.72,157900.0,11.72,11.74,11.7,11.72,157900.0
2012-04-05 10:30:00,11.72,11.78,11.71,11.78,70700.0,11.72,11.78,11.71,11.78,70700.0
2012-04-05 11:00:00,11.78,11.78,11.75,11.76,20900.0,11.78,11.78,11.75,11.76,20900.0
2012-04-05 11:30:00,11.76,11.76,11.73,11.76,49700.0,11.76,11.76,11.73,11.76,49700.0
2012-04-05 12:00:00,11.76,11.78,11.75,11.78,24900.0,11.76,11.78,11.75,11.78,24900.0
2012-04-05 12:30:00,11.77,11.78,11.76,11.78,59200.0,11.77,11.78,11.76,11.78,59200.0
2012-04-05 13:00:00,11.78,11.79,11.77,11.79,23700.0,11.78,11.79,11.77,11.79,23700.0
2012-04-05 13:30:00,11.79,11.79,11.74,11.77,74700.0,11.79,11.79,11.74,11.77,74700.0
2012-04-05 14:00:00,11.77,11.79,11.76,11.77,58500.0,11.77,11.79,11.76,11.77,58500.0
2012-04-05 14:30:00,11.77,11.8,11.75,11.79,79100.0,11.77,11.8,11.75,11.79,79100.0
2012-04-05 15:00:00,11.79,11.79,11.75,11.77,66100.0,11.79,11.79,11.75,11.77,66100.0
2012-04-05 15:30:00,11.77,11.81,11.76,11.79,238000.0,11.77,11.81,11.76,11.79,238000.0
2012-04-09 09:30:00,11.64,11.64,11.41,11.5,311100.0,11.64,11.64,11.41,11.5,311100.0
2012-04-09 10:00:00,11.51,11.61,11.5,11.58,131300.0,11.51,11.61,11.5,11.58,131300.0
2012-04-09 10:30:00,11.58,11.59,11.55,11.56,39200.0,11.58,11.59,11.55,11.56,39200.0
2012-04-09 11:00:00,11.56,11.56,11.54,11.56,118000.0,11.56,11.56,11.54,11.56,118000.0
2012-04-09 11:30:00,11.55,11.58,11.55,11.58,31400.0,11.55,11.58,11.55,11.58,31400.0
2012-04-09 12:00:00,11.58,11.59,11.57,11.57,43000.0,11.58,11.59,11.57,11.57,43000.0
2012-04-09 12:30:00,11.57,11.61,11.57,11.59,56200.0,11.57,11.61,11.57,11.59,56200.0
2012-04-09 13:00:00,11.59,11.59,11.55,11.55,39900.0,11.59,11.59,11.55,11.55,39900.0
2012-04-09 13:30:00,11.56,11.6,11.55,11.59,36800.0,11.56,11.6,11.55,11.59,36800.0
2012-04-09 14:00:00,11.59,11.6,11.56,11.57,37400.0,11.59,11.6,11.56,11.57,37400.0
2012-04-09 14:30:00,11.58,11.62,11.58,11.62,58900.0,11.58,11.62,11.58,11.62,58900.0
2012-04-09 15:00:00,11.61,11.63,11.59,11.6,94100.0,11.61,11.63,11.59,11.6,94100.0
2012-04-09 15:30:00,11.6,11.6,11.57,11.58,242100.0,11.6,11.6,11.57,11.58,242100.0
2012-04-10 09:30:00,11.54,11.6,11.5,11.58,146000.0,11.54,11.6,11.5,11.58,146000.0
2012-04-10 10:00:00,11.58,11.59,11.48,11.53,138400.0,11.58,11.59,11.48,11.53,138400.0
2012-04-10 10:30:00,11.53,11.56,11.5,11.5,210500.0,11.53,11.56,11.5,11.5,210500.0
2012-04-10 11:00:00,11.5,11.51,11.44,11.45,172200.0,11.5,11.51,11.44,11.45,172200.0
2012-04-10 11:30:00,11.45,11.45,11.33,11.36,277500.0,11.45,11.45,11.33,11.36,277500.0
2012-04-10 12:00:00,11.36,11.41,11.3,11.4,461600.0,11.36,11.41,11.3,11.4,461600.0
2012-04-10 12:30:00,11.4,11.41,11.35,11.37,150000.0,11.4,11.41,11.35,11.37,150000.0
2012-04-10 13:00:00,11.38,11.38,11.27,11.29,180100.0,11.38,11.38,11.27,11.29,180100.0
2012-04-10 13:30:00,11.29,11.32,11.26,11.3,196500.0,11.29,11.32,11.26,11.3,196500.0
2012-04-10 14:00:00,11.3,11.31,11.23,11.26,222800.0,11.3,11.31,11.23,11.26,222800.0
2012-04-10 14:30:00,11.26,11.28,11.2,11.26,167200.0,11.26,11.28,11.2,11.26,167200.0
2012-04-10 15:00:00,11.26,11.27,11.21,11.23,268700.0,11.26,11.27,11.21,11.23,268700.0
2012-04-10 15:30:00,11.23,11.27,11.23,11.24,486100.0,11.23,11.27,11.23,11.24,486100.0
2012-04-11 09:30:00,11.34,11.42,11.31,11.4,168700.0,11.34,11.42,11.31,11.4,168700.0
2012-04-11 10:00:00,11.41,11.51,11.41,11.48,154100.0,11.41,11.51,11.41,11.48,154100.0
2012-04-11 10:30:00,11.48,11.5,11.42,11.43,175700.0,11.48,11.5,11.42,11.43,175700.0
2012-04-11 11:00:00,11.43,11.46,11.4,11.41,54600.0,11.43,11.46,11.4,11.41,54600.0
2012-04-11 11:30:00,11.4,11.43,11.38,11.42,44300.0,11.4,11.43,11.38,11.42,44300.0
2012-04-11 12:00:00,11.42,11.43,11.39,11.4,52300.0,11.42,11.43,11.39,11.4,52300.0
2012-04-11 12:30:00,11.4,11.4,11.36,11.4,59100.0,11.4,11.4,11.36,11.4,59100.0
2012-04-11 13:00:00,11.4,11.42,11.38,11.39,42800.0,11.4,11.42,11.38,11.39,42800.0
2012-04-11 13:30:00,11.39,11.39,11.37,11.38,43900.0,11.39,11.39,11.37,11.38,43900.0
2012-04-11 14:00:00,11.38,11.38,11.33,11.37,80100.0,11.38,11.38,11.33,11.37,80100.0
2012-04-11 14:30:00,11.36,11.39,11.33,11.38,126800.0,11.36,11.39,11.33,11.38,126800.0
2012-04-11 15:00:00,11.38,11.38,11.32,11.35,88800.0,11.38,11.38,11.32,11.35,88800.0
2012-04-11 15:30:00,11.34,11.4,11.34,11.39,256400.0,11.34,11.4,11.34,11.39,256400.0
2012-04-12 09:30:00,11.38,11.47,11.35,11.44,168100.0,11.38,11.47,11.35,11.44,168100.0
2012-04-12 10:00:00,11.44,11.47,11.41,11.46,94500.0,11.44,11.47,11.41,11.46,94500.0
2012-04-12 10:30:00,11.46,11.54,11.46,11.51,93500.0,11.46,11.54,11.46,11.51,93500.0
2012-04-12 11:00:00,11.51,11.54,11.5,11.52,79000.0,11.51,11.54,11.5,11.52,79000.0
2012-04-12 11:30:00,11.52,11.52,11.47,11.49,30300.0,11.52,11.52,11.47,11.49,30300.0
2012-04-12 12:00:00,11.49,11.53,11.47,11.53,107500.0,11.49,11.53,11.47,11.53,107500.0
2012-04-12 12:30:00,11.53,11.54,11.52,11.52,43300.0,11.53,11.54,11.52,11.52,43300.0
2012-04-12 13:00:00,11.52,11.59,11.52,11.57,203800.0,11.52,11.59,11.52,11.57,203800.0
2012-04-12 13:30:00,11.57,11.58,11.53,11.54,143900.0,11.57,11.58,11.53,11.54,143900.0
2012-04-12 14:00:00,11.54,11.57,11.54,11.57,23700.0,11.54,11.57,11.54,11.57,23700.0
2012-04-12 14:30:00,11.57,11.6,11.56,11.6,73200.0,11.57,11.6,11.56,11.6,73200.0
2012-04-12 15:00:00,11.6,11.6,11.59,11.6,75400.0,11.6,11.6,11.59,11.6,75400.0
2012-04-12 15:30:00,11.6,11.64,11.59,11.61,578000.0,11.6,11.64,11.59,11.61,578000.0
2012-04-13 09:30:00,11.53,11.64,11.46,11.58,148300.0,11.53,11.64,11.46,11.58,148300.0
2012-04-13 10:00:00,11.58,11.6,11.51,11.53,174100.0,11.58,11.6,11.51,11.53,174100.0
2012-04-13 10:30:00,11.53,11.55,11.48,11.54,147800.0,11.53,11.55,11.48,11.54,147800.0
2012-04-13 11:00:00,11.54,11.58,11.52,11.54,208300.0,11.54,11.58,11.52,11.54,208300.0
2012-04-13 11:30:00,11.54,11.58,11.53,11.55,91900.0,11.54,11.58,11.53,11.55,91900.0
2012-04-13 12:00:00,11.55,11.57,11.52,11.52,165500.0,11.55,11.57,11.52,11.52,165500.0
2012-04-13 12:30:00,11.53,11.53,11.52,11.52,20300.0,11.53,11.53,11.52,11.52,20300.0
2012-04-13 13:00:00,11.52,11.54,11.51,11.54,47600.0,11.52,11.54,11.51,11.54,47600.0
2012-04-13 13:30:00,11.54,11.61,11.53,11.56,160700.0,11.54,11.61,11.53,11.56,160700.0
2012-04-13 14:00:00,11.56,11.57,11.52,11.53,120400.0,11.56,11.57,11.52,11.53,120400.0
2012-04-13 14:30:00,11.54,11.56,11.5,11.54,255400.0,11.54,11.56,11.5,11.54,255400.0
2012-04-13 15:00:00,11.53,11.58,11.53,11.55,171800.0,11.53,11.58,11.53,11.55,171800.0
2012-04-13 15:30:00,11.55,11.6,11.51,11.51,542200.0,11.55,11.6,11.51,11.51,542200.0
2012-04-16 09:30:00,11.66,11.74,11.51,11.53,421200.0,11.66,11.74,11.51,11.53,421200.0
2012-04-16 10:00:00,11.52,11.53,11.46,11.53,198800.0,11.52,11.53,11.46,11.53,198800.0
2012-04-16 10:30:00,11.52,11.6,11.5,11.57,116700.0,11.52,11.6,11.5,11.57,116700.0
2012-04-16 11:00:00,11.57,11.59,11.55,11.55,108700.0,11.57,11.59,11.55,11.55,108700.0
2012-04-16 11:30:00,11.56,11.57,11.52,11.54,125700.0,11.56,11.57,11.52,11.54,125700.0
2012-04-16 12:00:00,11.54,11.58,11.52,11.54,120300.0,11.54,11.58,11.52,11.54,120300.0
2012-04-16 12:30:00,11.54,11.55,11.5,11.55,116800.0,11.54,11.55,11.5,11.55,116800.0
2012-04-16 13:00:00,11.55,11.57,11.51,11.54,96000.0,11.55,11.57,11.51,11.54,96000.0
2012-04-16 13:30:00,11.54,11.64,11.54,11.62,117600.0,11.54,11.64,11.54,11.62,117600.0
2012-04-16 14:00:00,11.61,11.63,11.56,11.56,66900.0,11.61,11.63,11.56,11.56,66900.0
2012-04-16 14:30:00,11.56,11.6,11.55,11.55,104200.0,11.56,11.6,11.55,11.55,104200.0
2012-04-16 15:00:00,11.55,11.56,11.5,11.51,140800.0,11.55,11.56,11.5,11.51,140800.0
2012-04-16 15:30:00,11.5,11.52,11.47,11.49,311400.0,11.5,11.52,11.47,11.49,311400.0
2012-04-17 09:30:00,11.6,11.7,11.57,11.67,303400.0,11.6,11.7,11.57,11.67,303400.0
2012-04-17 10:00:00,11.67,11.74,11.65,11.72,490000.0,11.67,11.74,11.65,11.72,490000.0
2012-04-17 10:30:00,11.71,11.73,11.68,11.7,137100.0,11.71,11.73,11.68,11.7,137100.0
2012-04-17 11:00:00,11.71,11.75,11.69,11.69,132500.0,11.71,11.75,11.69,11.69,132500.0
2012-04-17 11:30:00,11.69,11.71,11.69,11.7,45100.0,11.69,11.71,11.69,11.7,45100.0
2012-04-17 12:00:00,11.7,11.75,11.7,11.75,102000.0,11.7,11.75,11.7,11.75,102000.0
2012-04-17 12:30:00,11.75,11.77,11.74,11.74,78700.0,11.75,11.77,11.74,11.74,78700.0
2012-04-17 13:00:00,11.74,11.75,11.74,11.74,31400.0,11.74,11.75,11.74,11.74,31400.0
2012-04-17 13:30:00,11.74,11.78,11.74,11.76,154500.0,11.74,11.78,11.74,11.76,154500.0
2012-04-17 14:00:00,11.77,11.79,11.76,11.79,74400.0,11.77,11.79,11.76,11.79,74400.0
2012-04-17 14:30:00,11.79,11.8,11.77,11.78,122200.0,11.79,11.8,11.77,11.78,122200.0
2012-04-17 15:00:00,11.78,11.81,11.75,11.81,176100.0,11.78,11.81,11.75,11.81,176100.0
2012-04-17 15:30:00,11.81,11.83,11.78,11.78,477400.0,11.81,11.83,11.78,11.78,477400.0
2012-04-18 09:30:00,11.69,11.76,11.67,11.74,139700.0,11.69,11.76,11.67,11.74,139700.0
2012-04-18 10:00:00,11.74,11.74,11.69,11.74,188000.0,11.74,11.74,11.69,11.74,188000.0
2012-04-18 10:30:00,11.74,11.79,11.72,11.77,109000.0,11.74,11.79,11.72,11.77,109000.0
2012-04-18 11:00:00,11.76,11.76,11.72,11.72,173400.0,11.76,11.76,11.72,11.72,173400.0
2012-04-18 11:30:00,11.73,11.77,11.7,11.74,151600.0,11.73,11.77,11.7,11.74,151600.0
2012-04-18 12:00:00,11.74,11.75,11.7,11.7,95400.0,11.74,11.75,11.7,11.7,95400.0
2012-04-18 12:30:00,11.7,11.73,11.69,11.72,109400.0,11.7,11.73,11.69,11.72,109400.0
2012-04-18 13:00:00,11.71,11.73,11.7,11.72,36300.0,11.71,11.73,11.7,11.72,36300.0
2012-04-18 13:30:00,11.71,11.72,11.69,11.7,89600.0,11.71,11.72,11.69,11.7,89600.0
2012-04-18 14:00:00,11.7,11.77,11.7,11.75,109800.0,11.7,11.77,11.7,11.75,109800.0
2012-04-18 14:30:00,11.75,11.76,11.75,11.76,39300.0,11.75,11.76,11.75,11.76,39300.0
2012-04-18 15:00:00,11.75,11.78,11.73,11.73,235100.0,11.75,11.78,11.73,11.73,235100.0
2012-04-18 15:30:00,11.73,11.75,11.73,11.75,235000.0,11.73,11.75,11.73,11.75,235000.0
2012-04-19 09:30:00,11.7,11.85,11.69,11.84,145000.0,11.7,11.85,11.69,11.84,145000.0
2012-04-19 10:00:00,11.84,11.85,11.72,11.76,370500.0,11.84,11.85,11.72,11.76,370500.0
2012-04-19 10:30:00,11.76,11.9,11.76,11.82,222100.0,11.76,11.9,11.76,11.82,222100.0
2012-04-19 11:00:00,11.82,11.82,11.7,11.7,170800.0,11.82,11.82,11.7,11.7,170800.0
2012-04-19 11:30:00,11.7,11.73,11.65,11.68,212900.0,11.7,11.73,11.65,11.68,212900.0
2012-04-19 12:00:00,11.69,11.69,11.57,11.57,264800.0,11.69,11.69,11.57,11.57,264800.0
2012-04-19 12:30:00,11.58,11.62,11.56,11.6,94600.0,11.58,11.62,11.56,11.6,94600.0
2012-04-19 13:00:00,11.6,11.61,11.55,11.58,192400.0,11.6,11.61,11.55,11.58,192400.0
2012-04-19 13:30:00,11.58,11.61,11.52,11.52,88200.0,11.58,11.61,11.52,11.52,88200.0
2012-04-19 14:00:00,11.53,11.55,11.48,11.49,158500.0,11.53,11.55,11.48,11.49,158500.0
2012-04-19 14:30:00,11.49,11.51,11.43,11.49,146800.0,11.49,11.51,11.43,11.49,146800.0
2012-04-19 15:00:00,11.5,11.56,11.48,11.56,194800.0,11.5,11.56,11.48,11.56,194800.0
2012-04-19 15:30:00,11.55,11.58,11.54,11.56,196800.0,11.55,11.58,11.54,11.56,196800.0
2012-04-20 09:30:00,11.58,11.6,11.5,11.57,240400.0,11.58,11.6,11.5,11.57,240400.0
2012-04-20 10:00:00,11.57,11.61,11.53,11.6,99500.0,11.57,11.61,11.53,11.6,99500.0
2012-04-20 10:30:00,11.61,11.66,11.6,11.62,85600.0,11.61,11.66,11.6,11.62,85600.0
2012-04-20 11:00:00,11.61,11.62,11.58,11.62,109200.0,11.61,11.62,11.58,11.62,109200.0
2012-04-20 11:30:00,11.62,11.62,11.58,11.61,73000.0,11.62,11.62,11.58,11.61,73000.0
2012-04-20 12:00:00,11.61,11.65,11.61,11.65,45100.0,11.61,11.65,11.61,11.65,45100.0
2012-04-20 12:30:00,11.65,11.65,11.63,11.65,59900.0,11.65,11.65,11.63,11.65,59900.0
2012-04-20 13:00:00,11.64,11.65,11.61,11.62,73200.0,11.64,11.65,11.61,11.62,73200.0
2012-04-20 13:30:00,11.62,11.63,11.59,11.6,68800.0,11.62,11.63,11.59,11.6,68800.0
2012-04-20 14:00:00,11.6,11.61,11.56,11.59,75200.0,11.6,11.61,11.56,11.59,75200.0
2012-04-20 14:30:00,11.6,11.6,11.55,11.56,39300.0,11.6,11.6,11.55,11.56,39300.0
2012-04-20 15:00:00,11.55,11.58,11.52,11.53,121500.0,11.55,11.58,11.52,11.53,121500.0
2012-04-20 15:30:00,11.53,11.54,11.51,11.51,208700.0,11.53,11.54,11.51,11.51,208700.0
2012-04-23 09:30:00,11.4,11.4,11.27,11.32,310800.0,11.4,11.4,11.27,11.32,310800.0
2012-04-23 10:00:00,11.33,11.33,11.25,11.28,362300.0,11.33,11.33,11.25,11.28,362300.0
2012-04-23 10:30:00,11.28,11.29,11.18,11.2,309800.0,11.28,11.29,11.18,11.2,309800.0
2012-04-23 11:00:00,11.2,11.24,11.17,11.22,496500.0,11.2,11.24,11.17,11.22,496500.0
2012-04-23 11:30:00,11.21,11.24,11.18,11.19,259000.0,11.21,11.24,11.18,11.19,259000.0
2012-04-23 12:00:00,11.19,11.2,11.17,11.17,188100.0,11.19,11.2,11.17,11.17,188100.0
2012-04-23 12:30:00,11.18,11.2,11.17,11.18,106900.0,11.18,11.2,11.17,11.18,106900.0
2012-04-23 13:00:00,11.19,11.19,11.17,11.18,210200.0,11.19,11.19,11.17,11.18,210200.0
2012-04-23 13:30:00,11.18,11.22,11.17,11.22,282400.0,11.18,11.22,11.17,11.22,282400.0
2012-04-23 14:00:00,11.21,11.31,11.2,11.28,229300.0,11.21,11.31,11.2,11.28,229300.0
2012-04-23 14:30:00,11.28,11.29,11.26,11.26,174900.0,11.28,11.29,11.26,11.26,174900.0
2012-04-23 15:00:00,11.26,11.35,11.24,11.35,332400.0,11.26,11.35,11.24,11.35,332400.0
2012-04-23 15:30:00,11.35,11.37,11.34,11.35,267100.0,11.35,11.37,11.34,11.35,267100.0
2012-04-24 09:30:00,11.39,11.39,11.26,11.31,406900.0,11.39,11.39,11.26,11.31,406900.0
2012-04-24 10:00:00,11.31,11.38,11.29,11.34,179000.0,11.31,11.38,11.29,11.34,179000.0
2012-04-24 10:30:00,11.34,11.35,11.31,11.34,96800.0,11.34,11.35,11.31,11.34,96800.0
2012-04-24 11:00:00,11.33,11.35,11.3,11.33,86200.0,11.33,11.35,11.3,11.33,86200.0
2012-04-24 11:30:00,11.34,11.35,11.31,11.33,65600.0,11.34,11.35,11.31,11.33,65600.0
2012-04-24 12:00:00,11.34,11.35,11.33,11.33,32900.0,11.34,11.35,11.33,11.33,32900.0
2012-04-24 12:30:00,11.33,11.34,11.3,11.31,108000.0,11.33,11.34,11.3,11.31,108000.0
2012-04-24 13:00:00,11.32,11.33,11.3,11.31,70700.0,11.32,11.33,11.3,11.31,70700.0
2012-04-24 13:30:00,11.31,11.33,11.27,11.28,181600.0,11.31,11.33,11.27,11.28,181600.0
2012-04-24 14:00:00,11.28,11.28,11.26,11.26,138900.0,11.28,11.28,11.26,11.26,138900.0
2012-04-24 14:30:00,11.27,11.29,11.26,11.29,83000.0,11.27,11.29,11.26,11.29,83000.0
2012-04-24 15:00:00,11.28,11.29,11.26,11.26,133000.0,11.28,11.29,11.26,11.26,133000.0
2012-04-24 15:30:00,11.26,11.3,11.23,11.29,513100.0,11.26,11.3,11.23,11.29,513100.0
2012-04-25 09:30:00,11.42,11.5,11.33,11.5,320700.0,11.42,11.5,11.33,11.5,320700.0
2012-04-25 10:00:00,11.5,11.55,11.48,11.5,230400.0,11.5,11.55,11.48,11.5,230400.0
2012-04-25 10:30:00,11.5,11.56,11.49,11.5,101400.0,11.5,11.56,11.49,11.5,101400.0
2012-04-25 11:00:00,11.5,11.5,11.44,11.48,170200.0,11.5,11.5,11.44,11.48,170200.0
2012-04-25 11:30:00,11.48,11.49,11.46,11.48,50500.0,11.48,11.49,11.46,11.48,50500.0
2012-04-25 12:00:00,11.48,11.53,11.48,11.49,44500.0,11.48,11.53,11.48,11.49,44500.0
2012-04-25 12:30:00,11.5,11.51,11.45,11.5,146500.0,11.5,11.51,11.45,11.5,146500.0
2012-04-25 13:00:00,11.5,11.58,11.48,11.55,200200.0,11.5,11.58,11.48,11.55,200200.0
2012-04-25 13:30:00,11.55,11.57,11.52,11.52,136900.0,11.55,11.57,11.52,11.52,136900.0
2012-04-25 14:00:00,11.52,11.59,11.51,11.57,236400.0,11.52,11.59,11.51,11.57,236400.0
2012-04-25 14:30:00,11.57,11.59,11.54,11.55,200100.0,11.57,11.59,11.54,11.55,200100.0
2012-04-25 15:00:00,11.56,11.62,11.55,11.61,227300.0,11.56,11.62,11.55,11.61,227300.0
2012-04-25 15:30:00,11.6,11.7,11.54,11.69,1479600.0,11.6,11.7,11.54,11.69,1479600.0
2012-04-26 09:30:00,12.15,12.16,11.82,11.84,846800.0,12.15,12.16,11.82,11.84,846800.0
2012-04-26 10:00:00,11.84,11.93,11.82,11.88,429800.0,11.84,11.93,11.82,11.88,429800.0
2012-04-26 10:30:00,11.88,12.02,11.84,11.96,411800.0,11.88,12.02,11.84,11.96,411800.0
2012-04-26 11:00:00,11.96,12.01,11.88,12.01,306500.0,11.96,12.01,11.88,12.01,306500.0
2012-04-26 11:30:00,12.0,12.01,11.91,11.94,246000.0,12.0,12.01,11.91,11.94,246000.0
2012-04-26 12:00:00,11.94,11.94,11.88,11.88,68600.0,11.94,11.94,11.88,11.88,68600.0
2012-04-26 12:30:00,11.88,11.89,11.8,11.82,173500.0,11.88,11.89,11.8,11.82,173500.0
2012-04-26 13:00:00,11.82,11.83,11.79,11.82,127000.0,11.82,11.83,11.79,11.82,127000.0
2012-04-26 13:30:00,11.82,11.86,11.8,11.82,206900.0,11.82,11.86,11.8,11.82,206900.0
2012-04-26 14:00:00,11.83,11.86,11.8,11.84,152400.0,11.83,11.86,11.8,11.84,152400.0
2012-04-26 14:30:00,11.84,11.87,11.8,11.82,161900.0,11.84,11.87,11.8,11.82,161900.0
2012-04-26 15:00:00,11.82,11.89,11.77,11.89,374800.0,11.82,11.89,11.77,11.89,374800.0
2012-04-26 15:30:00,11.89,11.92,11.83,11.88,684900.0,11.89,11.92,11.83,11.88,684900.0
2012-04-27 09:30:00,11.87,11.91,11.81,11.85,223600.0,11.87,11.91,11.81,11.85,223600.0
2012-04-27 10:00:00,11.85,11.85,11.77,11.78,211300.0,11.85,11.85,11.77,11.78,211300.0
2012-04-27 10:30:00,11.78,11.82,11.76,11.79,104300.0,11.78,11.82,11.76,11.79,104300.0
2012-04-27 11:00:00,11.79,11.81,11.75,11.76,171400.0,11.79,11.81,11.75,11.76,171400.0
2012-04-27 11:30:00,11.76,11.76,11.7,11.72,288200.0,11.76,11.76,11.7,11.72,288200.0
2012-04-27 12:00:00,11.72,11.76,11.69,11.75,178700.0,11.72,11.76,11.69,11.75,178700.0
2012-04-27 12:30:00,11.75,11.76,11.74,11.74,55200.0,11.75,11.76,11.74,11.74,55200.0
2012-04-27 13:00:00,11.74,11.78,11.73,11.76,309600.0,11.74,11.78,11.73,11.76,309600.0
2012-04-27 13:30:00,11.77,11.83,11.77,11.8,87000.0,11.77,11.83,11.77,11.8,87000.0
2012-04-27 14:00:00,11.8,11.81,11.78,11.79,97600.0,11.8,11.81,11.78,11.79,97600.0
2012-04-27 14:30:00,11.79,11.84,11.79,11.83,90600.0,11.79,11.84,11.79,11.83,90600.0
2012-04-27 15:00:00,11.84,11.87,11.82,11.82,179400.0,11.84,11.87,11.82,11.82,179400.0
2012-04-27 15:30:00,11.82,11.87,11.81,11.85,524600.0,11.82,11.87,11.81,11.85,524600.0
2012-04-30 09:30:00,11.84,11.86,11.76,11.76,423000.0,11.84,11.86,11.76,11.76,423000.0
2012-04-30 10:00:00,11.77,11.77,11.71,11.72,220800.0,11.77,11.77,11.71,11.72,220800.0
2012-04-30 10:30:00,11.72,11.72,11.68,11.7,97800.0,11.72,11.72,11.68,11.7,97800.0
2012-04-30 11:00:00,11.7,11.71,11.68,11.68,83600.0,11.7,11.71,11.68,11.68,83600.0
2012-04-30 11:30:00,11.68,11.68,11.62,11.68,105300.0,11.68,11.68,11.62,11.68,105300.0
2012-04-30 12:00:00,11.68,11.7,11.67,11.7,192800.0,11.68,11.7,11.67,11.7,192800.0
2012-04-30 12:30:00,11.69,11.7,11.66,11.69,77600.0,11.69,11.7,11.66,11.69,77600.0
2012-04-30 13:00:00,11.69,11.7,11.67,11.67,33300.0,11.69,11.7,11.67,11.67,33300.0
2012-04-30 13:30:00,11.67,11.69,11.66,11.69,27900.0,11.67,11.69,11.66,11.69,27900.0
2012-04-30 14:00:00,11.69,11.7,11.68,11.69,40000.0,11.69,11.7,11.68,11.69,40000.0
2012-04-30 14:30:00,11.68,11.7,11.65,11.7,71400.0,11.68,11.7,11.65,11.7,71400.0
2012-04-30 15:00:00,11.7,11.7,11.66,11.67,110400.0,11.7,11.7,11.66,11.67,110400.0
2012-04-30 15:30:00,11.68,11.7,11.65,11.67,315100.0,11.68,11.7,11.65,11.67,315100.0
2012-05-01 09:30:00,11.63,11.73,11.61,11.64,171100.0,11.63,11.73,11.61,11.64,171100.0
2012-05-01 10:00:00,11.63,11.82,11.63,11.78,236400.0,11.63,11.82,11.63,11.78,236400.0
2012-05-01 10:30:00,11.78,11.8,11.75,11.79,187400.0,11.78,11.8,11.75,11.79,187400.0
2012-05-01 11:00:00,11.79,11.83,11.78,11.82,79800.0,11.79,11.83,11.78,11.82,79800.0
2012-05-01 11:30:00,11.82,11.87,11.82,11.84,113000.0,11.82,11.87,11.82,11.84,113000.0
2012-05-01 12:00:00,11.85,11.85,11.81,11.83,173100.0,11.85,11.85,11.81,11.83,173100.0
2012-05-01 12:30:00,11.83,11.84,11.81,11.83,43300.0,11.83,11.84,11.81,11.83,43300.0
2012-05-01 13:00:00,11.83,11.83,11.78,11.79,88500.0,11.83,11.83,11.78,11.79,88500.0
2012-05-01 13:30:00,11.8,11.83,11.79,11.83,50200.0,11.8,11.83,11.79,11.83,50200.0
2012-05-01 14:00:00,11.82,11.84,11.8,11.81,226800.0,11.82,11.84,11.8,11.81,226800.0
2012-05-01 14:30:00,11.82,11.82,11.75,11.75,243400.0,11.82,11.82,11.75,11.75,243400.0
2012-05-01 15:00:00,11.75,11.76,11.7,11.72,175800.0,11.75,11.76,11.7,11.72,175800.0
2012-05-01 15:30:00,11.73,11.74,11.68,11.69,219400.0,11.73,11.74,11.68,11.69,219400.0
2012-05-02 09:30:00,11.59,11.65,11.5,11.57,331700.0,11.59,11.65,11.5,11.57,331700.0
2012-05-02 10:00:00,11.57,11.58,11.48,11.49,267900.0,11.57,11.58,11.48,11.49,267900.0
2012-05-02 10:30:00,11.48,11.6,11.48,11.59,599800.0,11.48,11.6,11.48,11.59,599800.0
2012-05-02 11:00:00,11.59,11.61,11.57,11.59,322100.0,11.59,11.61,11.57,11.59,322100.0
2012-05-02 11:30:00,11.6,11.69,11.6,11.67,90900.0,11.6,11.69,11.6,11.67,90900.0
2012-05-02 12:00:00,11.67,11.69,11.65,11.68,358800.0,11.67,11.69,11.65,11.68,358800.0
2012-05-02 12:30:00,11.68,11.68,11.63,11.63,110500.0,11.68,11.68,11.63,11.63,110500.0
2012-05-02 13:00:00,11.63,11.63,11.54,11.54,120400.0,11.63,11.63,11.54,11.54,120400.0
2012-05-02 13:30:00,11.55,11.61,11.54,11.6,77900.0,11.55,11.61,11.54,11.6,77900.0
2012-05-02 14:00:00,11.59,11.63,11.59,11.62,67600.0,11.59,11.63,11.59,11.62,67600.0
2012-05-02 14:30:00,11.62,11.62,11.6,11.6,79600.0,11.62,11.62,11.6,11.6,79600.0
2012-05-02 15:00:00,11.61,11.61,11.56,11.6,123900.0,11.61,11.61,11.56,11.6,123900.0
2012-05-02 15:30:00,11.61,11.62,11.58,11.61,306200.0,11.61,11.62,11.58,11.61,306200.0
2012-05-03 09:30:00,11.64,11.69,11.59,11.64,184600.0,11.64,11.69,11.59,11.64,184600.0
2012-05-03 10:00:00,11.63,11.63,11.55,11.57,95900.0,11.63,11.63,11.55,11.57,95900.0
2012-05-03 10:30:00,11.57,11.6,11.54,11.6,90300.0,11.57,11.6,11.54,11.6,90300.0
2012-05-03 11:00:00,11.6,11.61,11.59,11.6,46900.0,11.6,11.61,11.59,11.6,46900.0
2012-05-03 11:30:00,11.6,11.6,11.5,11.52,132400.0,11.6,11.6,11.5,11.52,132400.0
2012-05-03 12:00:00,11.52,11.53,11.47,11.49,62200.0,11.52,11.53,11.47,11.49,62200.0
2012-05-03 12:30:00,11.48,11.5,11.45,11.45,64200.0,11.48,11.5,11.45,11.45,64200.0
2012-05-03 13:00:00,11.45,11.48,11.44,11.46,77400.0,11.45,11.48,11.44,11.46,77400.0
2012-05-03 13:30:00,11.47,11.47,11.4,11.45,172100.0,11.47,11.47,11.4,11.45,172100.0
2012-05-03 14:00:00,11.45,11.47,11.43,11.47,65300.0,11.45,11.47,11.43,11.47,65300.0
2012-05-03 14:30:00,11.47,11.47,11.44,11.45,59900.0,11.47,11.47,11.44,11.45,59900.0
2012-05-03 15:00:00,11.45,11.47,11.43,11.46,142600.0,11.45,11.47,11.43,11.46,142600.0
2012-05-03 15:30:00,11.46,11.48,11.45,11.46,300700.0,11.46,11.48,11.45,11.46,300700.0
2012-05-04 09:30:00,11.33,11.68,11.25,11.31,325200.0,11.33,11.68,11.25,11.31,325200.0
2012-05-04 10:00:00,11.32,11.36,11.26,11.26,155400.0,11.32,11.36,11.26,11.26,155400.0
2012-05-04 10:30:00,11.26,11.27,11.19,11.27,147900.0,11.26,11.27,11.19,11.27,147900.0
2012-05-04 11:00:00,11.27,11.27,11.23,11.25,92000.0,11.27,11.27,11.23,11.25,92000.0
2012-05-04 11:30:00,11.24,11.25,11.2,11.22,87300.0,11.24,11.25,11.2,11.22,87300.0
2012-05-04 12:00:00,11.21,11.25,11.2,11.2,62500.0,11.21,11.25,11.2,11.2,62500.0
2012-05-04 12:30:00,11.2,11.22,11.19,11.21,67600.0,11.2,11.22,11.19,11.21,67600.0
2012-05-04 13:00:00,11.21,11.23,11.19,11.23,96100.0,11.21,11.23,11.19,11.23,96100.0
2012-05-04 13:30:00,11.23,11.25,11.22,11.23,41100.0,11.23,11.25,11.22,11.23,41100.0
2012-05-04 14:00:00,11.22,11.24,11.21,11.24,65400.0,11.22,11.24,11.21,11.24,65400.0
2012-05-04 14:30:00,11.23,11.24,11.21,11.24,72300.0,11.23,11.24,11.21,11.24,72300.0
2012-05-04 15:00:00,11.24,11.25,11.23,11.23,75500.0,11.24,11.25,11.23,11.23,75500.0
2012-05-04 15:30:00,11.24,11.27,11.2,11.2,397400.0,11.24,11.27,11.2,11.2,397400.0
2012-05-07 09:30:00,11.14,11.19,11.05,11.18,305900.0,11.14,11.19,11.05,11.18,305900.0
2012-05-07 10:00:00,11.17,11.2,11.09,11.1,383900.0,11.17,11.2,11.09,11.1,383900.0
2012-05-07 10:30:00,11.1,11.15,11.09,11.15,99400.0,11.1,11.15,11.09,11.15,99400.0
2012-05-07 11:00:00,11.15,11.18,11.11,11.11,136700.0,11.15,11.18,11.11,11.11,136700.0
2012-05-07 11:30:00,11.11,11.14,11.09,11.1,64600.0,11.11,11.14,11.09,11.1,64600.0
2012-05-07 12:00:00,11.1,11.12,11.07,11.1,49000.0,11.1,11.12,11.07,11.1,49000.0
2012-05-07 12:30:00,11.09,11.15,11.09,11.12,59900.0,11.09,11.15,11.09,11.12,59900.0
2012-05-07 13:00:00,11.13,11.18,11.11,11.13,67600.0,11.13,11.18,11.11,11.13,67600.0
2012-05-07 13:30:00,11.13,11.16,11.12,11.13,54100.0,11.13,11.16,11.12,11.13,54100.0
2012-05-07 14:00:00,11.14,11.15,11.1,11.11,49000.0,11.14,11.15,11.1,11.11,49000.0
2012-05-07 14:30:00,11.11,11.12,11.1,11.1,35600.0,11.11,11.12,11.1,11.1,35600.0
2012-05-07 15:00:00,11.1,11.11,11.07,11.1,131500.0,11.1,11.11,11.07,11.1,131500.0
2012-05-07 15:30:00,11.09,11.1,11.07,11.08,152200.0,11.09,11.1,11.07,11.08,152200.0
2012-05-08 09:30:00,10.99,11.05,10.91,10.98,305100.0,10.99,11.05,10.91,10.98,305100.0
2012-05-08 10:00:00,10.98,10.99,10.93,10.93,239300.0,10.98,10.99,10.93,10.93,239300.0
2012-05-08 10:30:00,10.93,10.93,10.84,10.87,142500.0,10.93,10.93,10.84,10.87,142500.0
2012-05-08 11:00:00,10.86,10.88,10.83,10.88,149600.0,10.86,10.88,10.83,10.88,149600.0
2012-05-08 11:30:00,10.87,10.95,10.87,10.91,105600.0,10.87,10.95,10.87,10.91,105600.0
2012-05-08 12:00:00,10.92,10.92,10.82,10.83,112400.0,10.92,10.92,10.82,10.83,112400.0
2012-05-08 12:30:00,10.83,10.86,10.82,10.86,58200.0,10.83,10.86,10.82,10.86,58200.0
2012-05-08 13:00:00,10.85,10.9,10.84,10.9,34700.0,10.85,10.9,10.84,10.9,34700.0
2012-05-08 13:30:00,10.9,10.99,10.89,10.98,107200.0,10.9,10.99,10.89,10.98,107200.0
2012-05-08 14:00:00,10.99,11.0,10.94,10.96,70900.0,10.99,11.0,10.94,10.96,70900.0
2012-05-08 14:30:00,10.97,11.02,10.96,11.01,151000.0,10.97,11.02,10.96,11.01,151000.0
2012-05-08 15:00:00,11.01,11.11,11.0,11.1,319800.0,11.01,11.11,11.0,11.1,319800.0
2012-05-08 15:30:00,11.09,11.15,11.08,11.14,538400.0,11.09,11.15,11.08,11.14,538400.0
2012-05-09 09:30:00,11.04,11.06,10.97,11.04,148200.0,11.04,11.06,10.97,11.04,148200.0
2012-05-09 10:00:00,11.05,11.07,10.97,10.97,447000.0,11.05,11.07,10.97,10.97,447000.0
2012-05-09 10:30:00,10.97,11.07,10.97,11.05,194800.0,10.97,11.07,10.97,11.05,194800.0
2012-05-09 11:00:00,11.05,11.13,11.04,11.12,127500.0,11.05,11.13,11.04,11.12,127500.0
2012-05-09 11:30:00,11.12,11.17,11.11,11.15,66300.0,11.12,11.17,11.11,11.15,66300.0
2012-05-09 12:00:00,11.15,11.16,11.11,11.12,116500.0,11.15,11.16,11.11,11.12,116500.0
2012-05-09 12:30:00,11.12,11.13,11.07,11.12,130300.0,11.12,11.13,11.07,11.12,130300.0
2012-05-09 13:00:00,11.12,11.18,11.1,11.12,167300.0,11.12,11.18,11.1,11.12,167300.0
2012-05-09 13:30:00,11.12,11.2,11.11,11.19,115400.0,11.12,11.2,11.11,11.19,115400.0
2012-05-09 14:00:00,11.18,11.2,11.12,11.16,174100.0,11.18,11.2,11.12,11.16,174100.0
2012-05-09 14:30:00,11.16,11.16,11.1,11.13,80800.0,11.16,11.16,11.1,11.13,80800.0
2012-05-09 15:00:00,11.12,11.14,11.09,11.11,100000.0,11.12,11.14,11.09,11.11,100000.0
2012-05-09 15:30:00,11.11,11.18,11.1,11.14,239600.0,11.11,11.18,11.1,11.14,239600.0
2012-05-10 09:30:00,11.18,11.22,11.03,11.09,177300.0,11.18,11.22,11.03,11.09,177300.0
2012-05-10 10:00:00,11.08,11.09,10.97,11.0,209300.0,11.08,11.09,10.97,11.0,209300.0
2012-05-10 10:30:00,10.99,11.03,10.95,10.98,83900.0,10.99,11.03,10.95,10.98,83900.0
2012-05-10 11:00:00,10.97,10.98,10.94,10.98,55200.0,10.97,10.98,10.94,10.98,55200.0
2012-05-10 11:30:00,10.97,11.0,10.91,10.93,223300.0,10.97,11.0,10.91,10.93,223300.0
2012-05-10 12:00:00,10.94,10.94,10.85,10.89,103200.0,10.94,10.94,10.85,10.89,103200.0
2012-05-10 12:30:00,10.89,10.94,10.88,10.94,91900.0,10.89,10.94,10.88,10.94,91900.0
2012-05-10 13:00:00,10.94,10.98,10.92,10.92,276000.0,10.94,10.98,10.92,10.92,276000.0
2012-05-10 13:30:00,10.93,10.94,10.9,10.91,126100.0,10.93,10.94,10.9,10.91,126100.0
2012-05-10 14:00:00,10.91,10.94,10.91,10.93,266900.0,10.91,10.94,10.91,10.93,266900.0
2012-05-10 14:30:00,10.93,10.94,10.89,10.9,279700.0,10.93,10.94,10.89,10.9,279700.0
2012-05-10 15:00:00,10.9,10.93,10.88,10.9,381500.0,10.9,10.93,10.88,10.9,381500.0
2012-05-10 15:30:00,10.9,10.93,10.84,10.87,1246200.0,10.9,10.93,10.84,10.87,1246200.0
2012-05-11 09:30:00,10.84,11.04,10.81,11.02,155000.0,10.84,11.04,10.81,11.02,155000.0
2012-05-11 10:00:00,11.02,11.05,10.95,11.0,234900.0,11.02,11.05,10.95,11.0,234900.0
2012-05-11 10:30:00,11.0,11.03,10.95,10.96,141000.0,11.0,11.03,10.95,10.96,141000.0
2012-05-11 11:00:00,10.97,11.01,10.91,10.99,161700.0,10.97,11.01,10.91,10.99,161700.0
2012-05-11 11:30:00,11.0,11.02,10.97,10.97,80900.0,11.0,11.02,10.97,10.97,80900.0
2012-05-11 12:00:00,10.97,10.99,10.95,10.95,53300.0,10.97,10.99,10.95,10.95,53300.0
2012-05-11 12:30:00,10.95,10.97,10.93,10.96,90000.0,10.95,10.97,10.93,10.96,90000.0
2012-05-11 13:00:00,10.95,10.96,10.91,10.93,36100.0,10.95,10.96,10.91,10.93,36100.0
2012-05-11 13:30:00,10.92,10.94,10.89,10.91,161200.0,10.92,10.94,10.89,10.91,161200.0
2012-05-11 14:00:00,10.91,10.95,10.88,10.94,231600.0,10.91,10.95,10.88,10.94,231600.0
2012-05-11 14:30:00,10.94,10.95,10.92,10.94,229100.0,10.94,10.95,10.92,10.94,229100.0
2012-05-11 15:00:00,10.94,10.95,10.91,10.94,387100.0,10.94,10.95,10.91,10.94,387100.0
2012-05-11 15:30:00,10.94,10.94,10.88,10.91,379500.0,10.94,10.94,10.88,10.91,379500.0
2012-05-14 09:30:00,10.83,10.83,10.7,10.79,205400.0,10.83,10.83,10.7,10.79,205400.0
2012-05-14 10:00:00,10.79,10.81,10.77,10.78,225800.0,10.79,10.81,10.77,10.78,225800.0
2012-05-14 10:30:00,10.78,10.85,10.78,10.84,62000.0,10.78,10.85,10.78,10.84,62000.0
2012-05-14 11:00:00,10.84,10.88,10.8,10.86,128700.0,10.84,10.88,10.8,10.86,128700.0
2012-05-14 11:30:00,10.86,10.87,10.85,10.86,49800.0,10.86,10.87,10.85,10.86,49800.0
2012-05-14 12:00:00,10.87,10.88,10.86,10.88,36000.0,10.87,10.88,10.86,10.88,36000.0
2012-05-14 12:30:00,10.88,10.88,10.86,10.86,39700.0,10.88,10.88,10.86,10.86,39700.0
2012-05-14 13:00:00,10.87,10.87,10.81,10.83,40500.0,10.87,10.87,10.81,10.83,40500.0
2012-05-14 13:30:00,10.82,10.9,10.82,10.87,70200.0,10.82,10.9,10.82,10.87,70200.0
2012-05-14 14:00:00,10.87,10.89,10.84,10.86,40900.0,10.87,10.89,10.84,10.86,40900.0
2012-05-14 14:30:00,10.86,10.86,10.8,10.82,135400.0,10.86,10.86,10.8,10.82,135400.0
2012-05-14 15:00:00,10.83,10.84,10.8,10.8,138300.0,10.83,10.84,10.8,10.8,138300.0
2012-05-14 15:30:00,10.81,10.84,10.8,10.8,357300.0,10.81,10.84,10.8,10.8,357300.0
2012-05-15 09:30:00,10.78,10.83,10.74,10.81,68700.0,10.78,10.83,10.74,10.81,68700.0
2012-05-15 10:00:00,10.83,10.87,10.78,10.86,66600.0,10.83,10.87,10.78,10.86,66600.0
2012-05-15 10:30:00,10.86,10.88,10.84,10.86,58100.0,10.86,10.88,10.84,10.86,58100.0
2012-05-15 11:00:00,10.85,10.85,10.79,10.82,69800.0,10.85,10.85,10.79,10.82,69800.0
2012-05-15 11:30:00,10.82,10.94,10.82,10.93,73900.0,10.82,10.94,10.82,10.93,73900.0
2012-05-15 12:00:00,10.93,11.01,10.92,10.99,91700.0,10.93,11.01,10.92,10.99,91700.0
2012-05-15 12:30:00,11.0,11.0,10.92,10.92,32000.0,11.0,11.0,10.92,10.92,32000.0
2012-05-15 13:00:00,10.92,10.94,10.91,10.92,39400.0,10.92,10.94,10.91,10.92,39400.0
2012-05-15 13:30:00,10.91,10.91,10.83,10.85,103100.0,10.91,10.91,10.83,10.85,103100.0
2012-05-15 14:00:00,10.85,10.9,10.85,10.88,72900.0,10.85,10.9,10.85,10.88,72900.0
2012-05-15 14:30:00,10.89,10.9,10.85,10.86,81900.0,10.89,10.9,10.85,10.86,81900.0
2012-05-15 15:00:00,10.85,10.88,10.79,10.8,299500.0,10.85,10.88,10.79,10.8,299500.0
2012-05-15 15:30:00,10.81,10.83,10.79,10.8,381400.0,10.81,10.83,10.79,10.8,381400.0
2012-05-16 09:30:00,10.84,10.87,10.76,10.83,128700.0,10.84,10.87,10.76,10.83,128700.0
2012-05-16 10:00:00,10.82,10.84,10.77,10.8,79200.0,10.82,10.84,10.77,10.8,79200.0
2012-05-16 10:30:00,10.8,10.81,10.72,10.73,155500.0,10.8,10.81,10.72,10.73,155500.0
2012-05-16 11:00:00,10.73,10.75,10.65,10.67,274900.0,10.73,10.75,10.65,10.67,274900.0
2012-05-16 11:30:00,10.68,10.68,10.66,10.66,71100.0,10.68,10.68,10.66,10.66,71100.0
2012-05-16 12:00:00,10.66,10.67,10.61,10.61,95700.0,10.66,10.67,10.61,10.61,95700.0
2012-05-16 12:30:00,10.62,10.63,10.58,10.58,197900.0,10.62,10.63,10.58,10.58,197900.0
2012-05-16 13:00:00,10.58,10.59,10.51,10.53,406900.0,10.58,10.59,10.51,10.53,406900.0
2012-05-16 13:30:00,10.53,10.54,10.47,10.5,131900.0,10.53,10.54,10.47,10.5,131900.0
2012-05-16 14:00:00,10.5,10.54,10.5,10.52,189300.0,10.5,10.54,10.5,10.52,189300.0
2012-05-16 14:30:00,10.52,10.57,10.5,10.54,126200.0,10.52,10.57,10.5,10.54,126200.0
2012-05-16 15:00:00,10.54,10.56,10.48,10.48,352500.0,10.54,10.56,10.48,10.48,352500.0
2012-05-16 15:30:00,10.49,10.52,10.46,10.46,661200.0,10.49,10.52,10.46,10.46,661200.0
2012-05-17 09:30:00,10.45,10.54,10.38,10.39,393300.0,10.45,10.54,10.38,10.39,393300.0
2012-05-17 10:00:00,10.39,10.39,10.33,10.37,515500.0,10.39,10.39,10.33,10.37,515500.0
2012-05-17 10:30:00,10.37,10.39,10.31,10.34,301000.0,10.37,10.39,10.31,10.34,301000.0
2012-05-17 11:00:00,10.34,10.34,10.2,10.27,496200.0,10.34,10.34,10.2,10.27,496200.0
2012-05-17 11:30:00,10.27,10.28,10.18,10.21,601200.0,10.27,10.28,10.18,10.21,601200.0
2012-05-17 12:00:00,10.21,10.22,10.12,10.22,381400.0,10.21,10.22,10.12,10.22,381400.0
2012-05-17 12:30:00,10.21,10.24,10.19,10.22,640600.0,10.21,10.24,10.19,10.22,640600.0
2012-05-17 13:00:00,10.21,10.24,10.19,10.21,496700.0,10.21,10.24,10.19,10.21,496700.0
2012-05-17 13:30:00,10.21,10.21,10.12,10.15,174900.0,10.21,10.21,10.12,10.15,174900.0
2012-05-17 14:00:00,10.15,10.16,10.1,10.16,293500.0,10.15,10.16,10.1,10.16,293500.0
2012-05-17 14:30:00,10.17,10.18,10.15,10.17,131600.0,10.17,10.18,10.15,10.17,131600.0
2012-05-17 15:00:00,10.17,10.17,10.12,10.14,318800.0,10.17,10.17,10.12,10.14,318800.0
2012-05-17 15:30:00,10.13,10.14,10.09,10.09,753900.0,10.13,10.14,10.09,10.09,753900.0
2012-05-18 09:30:00,10.12,10.15,9.94,10.0,728900.0,10.12,10.15,9.94,10.0,728900.0
2012-05-18 10:00:00,10.0,10.04,9.98,10.04,346100.0,10.0,10.04,9.98,10.04,346100.0
2012-05-18 10:30:00,10.05,10.11,10.05,10.11,496300.0,10.05,10.11,10.05,10.11,496300.0
2012-05-18 11:00:00,10.11,10.12,10.07,10.07,318600.0,10.11,10.12,10.07,10.07,318600.0
2012-05-18 11:30:00,10.07,10.09,9.94,9.97,339700.0,10.07,10.09,9.94,9.97,339700.0
2012-05-18 12:00:00,9.98,10.02,9.97,10.01,147500.0,9.98,10.02,9.97,10.01,147500.0
2012-05-18 12:30:00,10.01,10.05,9.99,10.02,275900.0,10.01,10.05,9.99,10.02,275900.0
2012-05-18 13:00:00,10.02,10.04,10.01,10.03,149100.0,10.02,10.04,10.01,10.03,149100.0
2012-05-18 13:30:00,10.03,10.05,10.01,10.04,103700.0,10.03,10.05,10.01,10.04,103700.0
2012-05-18 14:00:00,10.04,10.05,10.01,10.04,88500.0,10.04,10.05,10.01,10.04,88500.0
2012-05-18 14:30:00,10.03,10.04,9.97,10.02,164000.0,10.03,10.04,9.97,10.02,164000.0
2012-05-18 15:00:00,10.01,10.04,9.97,9.98,283800.0,10.01,10.04,9.97,9.98,283800.0
2012-05-18 15:30:00,9.98,9.99,9.9,9.91,587400.0,9.98,9.99,9.9,9.91,587400.0
2012-05-21 09:30:00,9.97,9.97,9.83,9.91,280600.0,9.97,9.97,9.83,9.91,280600.0
2012-05-21 10:00:00,9.91,10.07,9.87,10.07,370700.0,9.91,10.07,9.87,10.07,370700.0
2012-05-21 10:30:00,10.07,10.11,10.05,10.11,134300.0,10.07,10.11,10.05,10.11,134300.0
2012-05-21 11:00:00,10.11,10.2,10.08,10.14,340000.0,10.11,10.2,10.08,10.14,340000.0
2012-05-21 11:30:00,10.13,10.17,10.11,10.14,158800.0,10.13,10.17,10.11,10.14,158800.0
2012-05-21 12:00:00,10.15,10.23,10.12,10.23,274700.0,10.15,10.23,10.12,10.23,274700.0
2012-05-21 12:30:00,10.23,10.25,10.19,10.2,103600.0,10.23,10.25,10.19,10.2,103600.0
2012-05-21 13:00:00,10.2,10.25,10.2,10.23,178400.0,10.2,10.25,10.2,10.23,178400.0
2012-05-21 13:30:00,10.24,10.31,10.23,10.29,202100.0,10.24,10.31,10.23,10.29,202100.0
2012-05-21 14:00:00,10.29,10.3,10.21,10.23,331200.0,10.29,10.3,10.21,10.23,331200.0
2012-05-21 14:30:00,10.23,10.27,10.22,10.27,197100.0,10.23,10.27,10.22,10.27,197100.0
2012-05-21 15:00:00,10.27,10.29,10.22,10.22,180900.0,10.27,10.29,10.22,10.22,180900.0
2012-05-21 15:30:00,10.22,10.26,10.2,10.25,476500.0,10.22,10.26,10.2,10.25,476500.0
2012-05-22 09:30:00,10.26,10.34,10.25,10.29,224000.0,10.26,10.34,10.25,10.29,224000.0
2012-05-22 10:00:00,10.3,10.39,10.28,10.36,128600.0,10.3,10.39,10.28,10.36,128600.0
2012-05-22 10:30:00,10.37,10.41,10.35,10.39,155000.0,10.37,10.41,10.35,10.39,155000.0
2012-05-22 11:00:00,10.4,10.4,10.35,10.35,85000.0,10.4,10.4,10.35,10.35,85000.0
2012-05-22 11:30:00,10.35,10.36,10.3,10.31,152100.0,10.35,10.36,10.3,10.31,152100.0
2012-05-22 12:00:00,10.31,10.32,10.23,10.3,212000.0,10.31,10.32,10.23,10.3,212000.0
2012-05-22 12:30:00,10.3,10.31,10.28,10.3,101100.0,10.3,10.31,10.28,10.3,101100.0
2012-05-22 13:00:00,10.3,10.31,10.24,10.24,212500.0,10.3,10.31,10.24,10.24,212500.0
2012-05-22 13:30:00,10.24,10.28,10.22,10.25,108600.0,10.24,10.28,10.22,10.25,108600.0
2012-05-22 14:00:00,10.24,10.27,10.21,10.23,110200.0,10.24,10.27,10.21,10.23,110200.0
2012-05-22 14:30:00,10.23,10.25,10.19,10.21,114300.0,10.23,10.25,10.19,10.21,114300.0
2012-05-22 15:00:00,10.21,10.22,10.17,10.17,325700.0,10.21,10.22,10.17,10.17,325700.0
2012-05-22 15:30:00,10.17,10.18,10.12,10.17,532600.0,10.17,10.18,10.12,10.17,532600.0
2012-05-23 09:30:00,10.09,10.19,10.02,10.17,335600.0,10.09,10.19,10.02,10.17,335600.0
2012-05-23 10:00:00,10.18,10.2,10.11,10.16,139100.0,10.18,10.2,10.11,10.16,139100.0
2012-05-23 10:30:00,10.15,10.16,10.06,10.07,129300.0,10.15,10.16,10.06,10.07,129300.0
2012-05-23 11:00:00,10.07,10.12,10.06,10.1,109800.0,10.07,10.12,10.06,10.1,109800.0
2012-05-23 11:30:00,10.1,10.17,10.1,10.15,236800.0,10.1,10.17,10.1,10.15,236800.0
2012-05-23 12:00:00,10.15,10.15,10.12,10.13,124400.0,10.15,10.15,10.12,10.13,124400.0
2012-05-23 12:30:00,10.13,10.16,10.13,10.14,114200.0,10.13,10.16,10.13,10.14,114200.0
2012-05-23 13:00:00,10.15,10.2,10.15,10.19,246400.0,10.15,10.2,10.15,10.19,246400.0
2012-05-23 13:30:00,10.19,10.24,10.19,10.22,140200.0,10.19,10.24,10.19,10.22,140200.0
2012-05-23 14:00:00,10.23,10.23,10.18,10.19,139300.0,10.23,10.23,10.18,10.19,139300.0
2012-05-23 14:30:00,10.19,10.27,10.19,10.27,144900.0,10.19,10.27,10.19,10.27,144900.0
2012-05-23 15:00:00,10.27,10.3,10.23,10.3,380600.0,10.27,10.3,10.23,10.3,380600.0
2012-05-23 15:30:00,10.29,10.37,10.29,10.34,492800.0,10.29,10.37,10.29,10.34,492800.0
2012-05-24 09:30:00,10.38,10.42,10.34,10.39,522700.0,10.38,10.42,10.34,10.39,522700.0
2012-05-24 10:00:00,10.39,10.53,10.36,10.48,811500.0,10.39,10.53,10.36,10.48,811500.0
2012-05-24 10:30:00,10.47,10.53,10.47,10.49,443000.0,10.47,10.53,10.47,10.49,443000.0
2012-05-24 11:00:00,10.49,10.53,10.49,10.51,245800.0,10.49,10.53,10.49,10.51,245800.0
2012-05-24 11:30:00,10.51,10.52,10.46,10.47,367700.0,10.51,10.52,10.46,10.47,367700.0
2012-05-24 12:00:00,10.48,10.48,10.38,10.39,461000.0,10.48,10.48,10.38,10.39,461000.0
2012-05-24 12:30:00,10.4,10.48,10.39,10.47,415300.0,10.4,10.48,10.39,10.47,415300.0
2012-05-24 13:00:00,10.47,10.48,10.34,10.35,236500.0,10.47,10.48,10.34,10.35,236500.0
2012-05-24 13:30:00,10.34,10.38,10.33,10.35,188700.0,10.34,10.38,10.33,10.35,188700.0
2012-05-24 14:00:00,10.35,10.38,10.33,10.37,242800.0,10.35,10.38,10.33,10.37,242800.0
2012-05-24 14:30:00,10.36,10.4,10.32,10.34,163600.0,10.36,10.4,10.32,10.34,163600.0
2012-05-24 15:00:00,10.34,10.41,10.31,10.38,262400.0,10.34,10.41,10.31,10.38,262400.0
2012-05-24 15:30:00,10.38,10.42,10.35,10.42,402600.0,10.38,10.42,10.35,10.42,402600.0
2012-05-25 09:30:00,10.4,10.46,10.31,10.31,196700.0,10.4,10.46,10.31,10.31,196700.0
2012-05-25 10:00:00,10.31,10.31,10.25,10.27,178200.0,10.31,10.31,10.25,10.27,178200.0
2012-05-25 10:30:00,10.26,10.32,10.26,10.3,150000.0,10.26,10.32,10.26,10.3,150000.0
2012-05-25 11:00:00,10.3,10.34,10.29,10.33,89200.0,10.3,10.34,10.29,10.33,89200.0
2012-05-25 11:30:00,10.33,10.33,10.29,10.31,66700.0,10.33,10.33,10.29,10.31,66700.0
2012-05-25 12:00:00,10.31,10.32,10.29,10.31,64400.0,10.31,10.32,10.29,10.31,64400.0
2012-05-25 12:30:00,10.32,10.32,10.3,10.3,24600.0,10.32,10.32,10.3,10.3,24600.0
2012-05-25 13:00:00,10.3,10.32,10.29,10.31,105900.0,10.3,10.32,10.29,10.31,105900.0
2012-05-25 13:30:00,10.32,10.34,10.31,10.33,618300.0,10.32,10.34,10.31,10.33,618300.0
2012-05-25 14:00:00,10.33,10.34,10.31,10.32,146900.0,10.33,10.34,10.31,10.32,146900.0
2012-05-25 14:30:00,10.32,10.32,10.28,10.29,109300.0,10.32,10.32,10.28,10.29,109300.0
2012-05-25 15:00:00,10.29,10.31,10.25,10.28,249900.0,10.29,10.31,10.25,10.28,249900.0
2012-05-25 15:30:00,10.28,10.32,10.26,10.29,407500.0,10.28,10.32,10.26,10.29,407500.0
2012-05-29 09:30:00,10.41,10.48,10.39,10.4,113100.0,10.41,10.48,10.39,10.4,113100.0
2012-05-29 10:00:00,10.39,10.52,10.36,10.49,215200.0,10.39,10.52,10.36,10.49,215200.0
2012-05-29 10:30:00,10.5,10.53,10.48,10.5,168100.0,10.5,10.53,10.48,10.5,168100.0
2012-05-29 11:00:00,10.51,10.51,10.44,10.47,129600.0,10.51,10.51,10.44,10.47,129600.0
2012-05-29 11:30:00,10.47,10.47,10.39,10.42,130000.0,10.47,10.47,10.39,10.42,130000.0
2012-05-29 12:00:00,10.42,10.42,10.35,10.41,148300.0,10.42,10.42,10.35,10.41,148300.0
2012-05-29 12:30:00,10.41,10.45,10.4,10.45,135200.0,10.41,10.45,10.4,10.45,135200.0
2012-05-29 13:00:00,10.44,10.46,10.42,10.45,104200.0,10.44,10.46,10.42,10.45,104200.0
2012-05-29 13:30:00,10.45,10.48,10.43,10.48,68300.0,10.45,10.48,10.43,10.48,68300.0
2012-05-29 14:00:00,10.47,10.49,10.45,10.46,97600.0,10.47,10.49,10.45,10.46,97600.0
2012-05-29 14:30:00,10.46,10.5,10.45,10.5,138800.0,10.46,10.5,10.45,10.5,138800.0
2012-05-29 15:00:00,10.5,10.53,10.48,10.51,134200.0,10.5,10.53,10.48,10.51,134200.0
2012-05-29 15:30:00,10.5,10.53,10.49,10.52,292600.0,10.5,10.53,10.49,10.52,292600.0
2012-05-30 09:30:00,10.41,10.44,10.25,10.35,256500.0,10.41,10.44,10.25,10.35,256500.0
2012-05-30 10:00:00,10.36,10.4,10.32,10.38,307100.0,10.36,10.4,10.32,10.38,307100.0
2012-05-30 10:30:00,10.38,10.38,10.29,10.29,187000.0,10.38,10.38,10.29,10.29,187000.0
2012-05-30 11:00:00,10.29,10.34,10.29,10.32,55400.0,10.29,10.34,10.29,10.32,55400.0
2012-05-30 11:30:00,10.33,10.33,10.28,10.31,312600.0,10.33,10.33,10.28,10.31,312600.0
2012-05-30 12:00:00,10.31,10.32,10.25,10.26,33700.0,10.31,10.32,10.25,10.26,33700.0
2012-05-30 12:30:00,10.25,10.27,10.24,10.27,50600.0,10.25,10.27,10.24,10.27,50600.0
2012-05-30 13:00:00,10.27,10.27,10.23,10.25,273300.0,10.27,10.27,10.23,10.25,273300.0
2012-05-30 13:30:00,10.25,10.29,10.25,10.29,123300.0,10.25,10.29,10.25,10.29,123300.0
2012-05-30 14:00:00,10.29,10.31,10.28,10.29,60100.0,10.29,10.31,10.28,10.29,60100.0
2012-05-30 14:30:00,10.29,10.3,10.25,10.25,189000.0,10.29,10.3,10.25,10.25,189000.0
2012-05-30 15:00:00,10.25,10.26,10.2,10.24,171200.0,10.25,10.26,10.2,10.24,171200.0
2012-05-30 15:30:00,10.25,10.25,10.2,10.24,356500.0,10.25,10.25,10.2,10.24,356500.0
2012-05-31 09:30:00,10.24,10.29,10.09,10.12,156100.0,10.24,10.29,10.09,10.12,156100.0
2012-05-31 10:00:00,10.11,10.15,10.1,10.13,160000.0,10.11,10.15,10.1,10.13,160000.0
2012-05-31 10:30:00,10.13,10.16,10.09,10.09,80500.0,10.13,10.16,10.09,10.09,80500.0
2012-05-31 11:00:00,10.09,10.1,10.04,10.1,166200.0,10.09,10.1,10.04,10.1,166200.0
2012-05-31 11:30:00,10.1,10.15,10.09,10.12,70900.0,10.1,10.15,10.09,10.12,70900.0
2012-05-31 12:00:00,10.12,10.18,10.1,10.15,183600.0,10.12,10.18,10.1,10.15,183600.0
2012-05-31 12:30:00,10.15,10.17,10.12,10.14,94400.0,10.15,10.17,10.12,10.14,94400.0
2012-05-31 13:00:00,10.14,10.2,10.14,10.16,73700.0,10.14,10.2,10.14,10.16,73700.0
2012-05-31 13:30:00,10.16,10.17,10.13,10.13,65300.0,10.16,10.17,10.13,10.13,65300.0
2012-05-31 14:00:00,10.13,10.18,10.13,10.15,89000.0,10.13,10.18,10.13,10.15,89000.0
2012-05-31 14:30:00,10.14,10.18,10.13,10.17,108500.0,10.14,10.18,10.13,10.17,108500.0
2012-05-31 15:00:00,10.18,10.26,10.15,10.25,175000.0,10.18,10.26,10.15,10.25,175000.0
2012-05-31 15:30:00,10.24,10.25,10.19,10.21,309400.0,10.24,10.25,10.19,10.21,309400.0
2012-06-01 09:30:00,9.94,10.07,9.91,10.05,260000.0,9.94,10.07,9.91,10.05,260000.0
2012-06-01 10:00:00,10.04,10.08,9.94,9.94,269900.0,10.04,10.08,9.94,9.94,269900.0
2012-06-01 10:30:00,9.94,9.97,9.92,9.93,112200.0,9.94,9.97,9.92,9.93,112200.0
2012-06-01 11:00:00,9.93,9.93,9.9,9.92,106700.0,9.93,9.93,9.9,9.92,106700.0
2012-06-01 11:30:00,9.91,9.93,9.89,9.92,162400.0,9.91,9.93,9.89,9.92,162400.0
2012-06-01 12:00:00,9.91,9.92,9.89,9.92,280600.0,9.91,9.92,9.89,9.92,280600.0
2012-06-01 12:30:00,9.92,9.95,9.9,9.91,261900.0,9.92,9.95,9.9,9.91,261900.0
2012-06-01 13:00:00,9.9,9.92,9.89,9.89,160900.0,9.9,9.92,9.89,9.89,160900.0
2012-06-01 13:30:00,9.89,9.89,9.85,9.86,264700.0,9.89,9.89,9.85,9.86,264700.0
2012-06-01 14:00:00,9.86,9.92,9.82,9.9,308000.0,9.86,9.92,9.82,9.9,308000.0
2012-06-01 14:30:00,9.91,9.92,9.86,9.87,204000.0,9.91,9.92,9.86,9.87,204000.0
2012-06-01 15:00:00,9.87,9.88,9.81,9.83,260100.0,9.87,9.88,9.81,9.83,260100.0
2012-06-01 15:30:00,9.83,9.84,9.77,9.78,409900.0,9.83,9.84,9.77,9.78,409900.0
2012-06-04 09:30:00,9.84,9.9,9.79,9.81,174600.0,9.84,9.9,9.79,9.81,174600.0
2012-06-04 10:00:00,9.81,9.81,9.73,9.78,314100.0,9.81,9.81,9.73,9.78,314100.0
2012-06-04 10:30:00,9.78,9.81,9.77,9.79,209400.0,9.78,9.81,9.77,9.79,209400.0
2012-06-04 11:00:00,9.8,9.82,9.79,9.79,107300.0,9.8,9.82,9.79,9.79,107300.0
2012-06-04 11:30:00,9.79,9.8,9.75,9.8,540000.0,9.79,9.8,9.75,9.8,540000.0
2012-06-04 12:00:00,9.8,9.82,9.79,9.8,238100.0,9.8,9.82,9.79,9.8,238100.0
2012-06-04 12:30:00,9.8,9.84,9.8,9.82,50200.0,9.8,9.84,9.8,9.82,50200.0
2012-06-04 13:00:00,9.83,9.84,9.8,9.82,210400.0,9.83,9.84,9.8,9.82,210400.0
2012-06-04 13:30:00,9.82,9.83,9.8,9.82,87300.0,9.82,9.83,9.8,9.82,87300.0
2012-06-04 14:00:00,9.82,9.84,9.8,9.84,302200.0,9.82,9.84,9.8,9.84,302200.0
2012-06-04 14:30:00,9.83,9.87,9.82,9.82,176800.0,9.83,9.87,9.82,9.82,176800.0
2012-06-04 15:00:00,9.83,9.85,9.8,9.83,178600.0,9.83,9.85,9.8,9.83,178600.0
2012-06-04 15:30:00,9.83,9.89,9.8,9.86,305400.0,9.83,9.89,9.8,9.86,305400.0
2012-06-05 09:30:00,9.8,9.95,9.74,9.94,118400.0,9.8,9.95,9.74,9.94,118400.0
2012-06-05 10:00:00,9.95,10.07,9.95,10.06,175800.0,9.95,10.07,9.95,10.06,175800.0
2012-06-05 10:30:00,10.05,10.07,9.99,10.01,383400.0,10.05,10.07,9.99,10.01,383400.0
2012-06-05 11:00:00,10.01,10.03,9.98,9.98,107400.0,10.01,10.03,9.98,9.98,107400.0
2012-06-05 11:30:00,9.98,10.0,9.96,9.97,155700.0,9.98,10.0,9.96,9.97,155700.0
2012-06-05 12:00:00,9.98,10.0,9.96,9.98,50600.0,9.98,10.0,9.96,9.98,50600.0
2012-06-05 12:30:00,9.98,10.01,9.98,10.0,120700.0,9.98,10.01,9.98,10.0,120700.0
2012-06-05 13:00:00,10.0,10.0,9.97,9.99,114800.0,10.0,10.0,9.97,9.99,114800.0
2012-06-05 13:30:00,9.99,10.09,9.98,10.07,159300.0,9.99,10.09,9.98,10.07,159300.0
2012-06-05 14:00:00,10.07,10.11,10.07,10.09,200600.0,10.07,10.11,10.07,10.09,200600.0
2012-06-05 14:30:00,10.09,10.1,10.07,10.1,74200.0,10.09,10.1,10.07,10.1,74200.0
2012-06-05 15:00:00,10.1,10.16,10.1,10.13,228400.0,10.1,10.16,10.1,10.13,228400.0
2012-06-05 15:30:00,10.12,10.13,10.07,10.1,428100.0,10.12,10.13,10.07,10.1,428100.0
2012-06-06 09:30:00,10.2,10.32,10.15,10.3,158300.0,10.2,10.32,10.15,10.3,158300.0
2012-06-06 10:00:00,10.31,10.31,10.25,10.25,187000.0,10.31,10.31,10.25,10.25,187000.0
2012-06-06 10:30:00,10.25,10.34,10.23,10.34,384900.0,10.25,10.34,10.23,10.34,384900.0
2012-06-06 11:00:00,10.34,10.51,10.34,10.46,597100.0,10.34,10.51,10.34,10.46,597100.0
2012-06-06 11:30:00,10.46,10.47,10.42,10.44,193300.0,10.46,10.47,10.42,10.44,193300.0
2012-06-06 12:00:00,10.45,10.46,10.44,10.45,108100.0,10.45,10.46,10.44,10.45,108100.0
2012-06-06 12:30:00,10.45,10.51,10.44,10.51,149800.0,10.45,10.51,10.44,10.51,149800.0
2012-06-06 13:00:00,10.5,10.51,10.48,10.5,171800.0,10.5,10.51,10.48,10.5,171800.0
2012-06-06 13:30:00,10.5,10.51,10.49,10.5,184000.0,10.5,10.51,10.49,10.5,184000.0
2012-06-06 14:00:00,10.49,10.5,10.44,10.44,141100.0,10.49,10.5,10.44,10.44,141100.0
2012-06-06 14:30:00,10.44,10.51,10.44,10.5,243000.0,10.44,10.51,10.44,10.5,243000.0
2012-06-06 15:00:00,10.5,10.52,10.47,10.5,374600.0,10.5,10.52,10.47,10.5,374600.0
2012-06-06 15:30:00,10.51,10.57,10.5,10.55,362200.0,10.51,10.57,10.5,10.55,362200.0
2012-06-07 09:30:00,10.6,10.68,10.6,10.66,346800.0,10.6,10.68,10.6,10.66,346800.0
2012-06-07 10:00:00,10.65,10.69,10.53,10.59,371300.0,10.65,10.69,10.53,10.59,371300.0
2012-06-07 10:30:00,10.59,10.61,10.51,10.54,163600.0,10.59,10.61,10.51,10.54,163600.0
2012-06-07 11:00:00,10.55,10.56,10.53,10.56,136400.0,10.55,10.56,10.53,10.56,136400.0
2012-06-07 11:30:00,10.55,10.59,10.54,10.58,73100.0,10.55,10.59,10.54,10.58,73100.0
2012-06-07 12:00:00,10.58,10.59,10.55,10.58,160900.0,10.58,10.59,10.55,10.58,160900.0
2012-06-07 12:30:00,10.58,10.6,10.56,10.57,98300.0,10.58,10.6,10.56,10.57,98300.0
2012-06-07 13:00:00,10.57,10.63,10.56,10.63,76600.0,10.57,10.63,10.56,10.63,76600.0
2012-06-07 13:30:00,10.63,10.63,10.59,10.6,115900.0,10.63,10.63,10.59,10.6,115900.0
2012-06-07 14:00:00,10.6,10.6,10.57,10.58,159200.0,10.6,10.6,10.57,10.58,159200.0
2012-06-07 14:30:00,10.59,10.59,10.56,10.58,230700.0,10.59,10.59,10.56,10.58,230700.0
2012-06-07 15:00:00,10.58,10.58,10.53,10.54,330700.0,10.58,10.58,10.53,10.54,330700.0
2012-06-07 15:30:00,10.54,10.55,10.45,10.46,330300.0,10.54,10.55,10.45,10.46,330300.0
2012-06-08 09:30:00,10.48,10.49,10.35,10.41,126500.0,10.48,10.49,10.35,10.41,126500.0
2012-06-08 10:00:00,10.4,10.48,10.4,10.46,89400.0,10.4,10.48,10.4,10.46,89400.0
2012-06-08 10:30:00,10.46,10.55,10.46,10.54,56200.0,10.46,10.55,10.46,10.54,56200.0
2012-06-08 11:00:00,10.55,10.55,10.47,10.51,90700.0,10.55,10.55,10.47,10.51,90700.0
2012-06-08 11:30:00,10.5,10.51,10.47,10.47,36200.0,10.5,10.51,10.47,10.47,36200.0
2012-06-08 12:00:00,10.47,10.49,10.45,10.46,45500.0,10.47,10.49,10.45,10.46,45500.0
2012-06-08 12:30:00,10.46,10.52,10.46,10.52,80500.0,10.46,10.52,10.46,10.52,80500.0
2012-06-08 13:00:00,10.51,10.54,10.51,10.52,57500.0,10.51,10.54,10.51,10.52,57500.0
2012-06-08 13:30:00,10.51,10.53,10.5,10.51,77700.0,10.51,10.53,10.5,10.51,77700.0
2012-06-08 14:00:00,10.5,10.52,10.49,10.51,70400.0,10.5,10.52,10.49,10.51,70400.0
2012-06-08 14:30:00,10.51,10.52,10.5,10.5,94800.0,10.51,10.52,10.5,10.5,94800.0
2012-06-08 15:00:00,10.5,10.55,10.5,10.53,138500.0,10.5,10.55,10.5,10.53,138500.0
2012-06-08 15:30:00,10.53,10.55,10.52,10.54,195700.0,10.53,10.55,10.52,10.54,195700.0
2012-06-11 09:30:00,10.64,10.69,10.5,10.51,110700.0,10.64,10.69,10.5,10.51,110700.0
2012-06-11 10:00:00,10.51,10.53,10.44,10.52,333300.0,10.51,10.53,10.44,10.52,333300.0
2012-06-11 10:30:00,10.52,10.59,10.49,10.53,209400.0,10.52,10.59,10.49,10.53,209400.0
2012-06-11 11:00:00,10.53,10.56,10.51,10.54,210600.0,10.53,10.56,10.51,10.54,210600.0
2012-06-11 11:30:00,10.55,10.57,10.51,10.55,319500.0,10.55,10.57,10.51,10.55,319500.0
2012-06-11 12:00:00,10.55,10.57,10.54,10.55,159700.0,10.55,10.57,10.54,10.55,159700.0
2012-06-11 12:30:00,10.56,10.61,10.55,10.58,115000.0,10.56,10.61,10.55,10.58,115000.0
2012-06-11 13:00:00,10.58,10.62,10.57,10.62,214600.0,10.58,10.62,10.57,10.62,214600.0
2012-06-11 13:30:00,10.62,10.62,10.59,10.61,192300.0,10.62,10.62,10.59,10.61,192300.0
2012-06-11 14:00:00,10.6,10.61,10.53,10.55,319300.0,10.6,10.61,10.53,10.55,319300.0
2012-06-11 14:30:00,10.55,10.55,10.5,10.51,181600.0,10.55,10.55,10.5,10.51,181600.0
2012-06-11 15:00:00,10.51,10.52,10.41,10.42,182600.0,10.51,10.52,10.41,10.42,182600.0
2012-06-11 15:30:00,10.43,10.48,10.39,10.4,492800.0,10.43,10.48,10.39,10.4,492800.0
2012-06-12 09:30:00,10.44,10.45,10.37,10.37,191700.0,10.44,10.45,10.37,10.37,191700.0
2012-06-12 10:00:00,10.37,10.39,10.27,10.31,270100.0,10.37,10.39,10.27,10.31,270100.0
2012-06-12 10:30:00,10.32,10.36,10.26,10.33,132000.0,10.32,10.36,10.26,10.33,132000.0
2012-06-12 11:00:00,10.33,10.44,10.33,10.43,210000.0,10.33,10.44,10.33,10.43,210000.0
2012-06-12 11:30:00,10.44,10.44,10.37,10.37,288500.0,10.44,10.44,10.37,10.37,288500.0
2012-06-12 12:00:00,10.37,10.4,10.35,10.36,81400.0,10.37,10.4,10.35,10.36,81400.0
2012-06-12 12:30:00,10.36,10.37,10.35,10.37,63000.0,10.36,10.37,10.35,10.37,63000.0
2012-06-12 13:00:00,10.37,10.47,10.37,10.42,130400.0,10.37,10.47,10.37,10.42,130400.0
2012-06-12 13:30:00,10.42,10.44,10.33,10.34,127900.0,10.42,10.44,10.33,10.34,127900.0
2012-06-12 14:00:00,10.33,10.35,10.33,10.35,175800.0,10.33,10.35,10.33,10.35,175800.0
2012-06-12 14:30:00,10.35,10.4,10.34,10.36,153500.0,10.35,10.4,10.34,10.36,153500.0
2012-06-12 15:00:00,10.37,10.39,10.36,10.39,205800.0,10.37,10.39,10.36,10.39,205800.0
2012-06-12 15:30:00,10.39,10.51,10.37,10.49,698100.0,10.39,10.51,10.37,10.49,698100.0
2012-06-13 09:30:00,10.46,10.52,10.36,10.4,128400.0,10.46,10.52,10.36,10.4,128400.0
2012-06-13 10:00:00,10.39,10.51,10.38,10.45,164500.0,10.39,10.51,10.38,10.45,164500.0
2012-06-13 10:30:00,10.46,10.54,10.46,10.53,111500.0,10.46,10.54,10.46,10.53,111500.0
2012-06-13 11:00:00,10.53,10.54,10.47,10.5,79500.0,10.53,10.54,10.47,10.5,79500.0
2012-06-13 11:30:00,10.5,10.52,10.46,10.48,34100.0,10.5,10.52,10.46,10.48,34100.0
2012-06-13 12:00:00,10.47,10.47,10.43,10.45,43900.0,10.47,10.47,10.43,10.45,43900.0
2012-06-13 12:30:00,10.46,10.52,10.45,10.49,80500.0,10.46,10.52,10.45,10.49,80500.0
2012-06-13 13:00:00,10.49,10.51,10.47,10.49,84200.0,10.49,10.51,10.47,10.49,84200.0
2012-06-13 13:30:00,10.49,10.5,10.43,10.44,51000.0,10.49,10.5,10.43,10.44,51000.0
2012-06-13 14:00:00,10.43,10.44,10.4,10.42,39900.0,10.43,10.44,10.4,10.42,39900.0
2012-06-13 14:30:00,10.42,10.42,10.34,10.36,100300.0,10.42,10.42,10.34,10.36,100300.0
2012-06-13 15:00:00,10.35,10.36,10.27,10.29,195300.0,10.35,10.36,10.27,10.29,195300.0
2012-06-13 15:30:00,10.29,10.33,10.26,10.32,272500.0,10.29,10.33,10.26,10.32,272500.0
2012-06-14 09:30:00,10.35,10.41,10.26,10.4,293000.0,10.35,10.41,10.26,10.4,293000.0
2012-06-14 10:00:00,10.4,10.43,10.4,10.42,93700.0,10.4,10.43,10.4,10.42,93700.0
2012-06-14 10:30:00,10.42,10.51,10.42,10.5,92400.0,10.42,10.51,10.42,10.5,92400.0
2012-06-14 11:00:00,10.49,10.57,10.48,10.56,138600.0,10.49,10.57,10.48,10.56,138600.0
2012-06-14 11:30:00,10.55,10.55,10.5,10.51,72200.0,10.55,10.55,10.5,10.51,72200.0
2012-06-14 12:00:00,10.5,10.51,10.48,10.49,250200.0,10.5,10.51,10.48,10.49,250200.0
2012-06-14 12:30:00,10.5,10.52,10.49,10.51,57200.0,10.5,10.52,10.49,10.51,57200.0
2012-06-14 13:00:00,10.5,10.52,10.48,10.49,163100.0,10.5,10.52,10.48,10.49,163100.0
2012-06-14 13:30:00,10.48,10.51,10.47,10.48,42700.0,10.48,10.51,10.47,10.48,42700.0
2012-06-14 14:00:00,10.47,10.48,10.42,10.43,77000.0,10.47,10.48,10.42,10.43,77000.0
2012-06-14 14:30:00,10.42,10.45,10.38,10.39,204000.0,10.42,10.45,10.38,10.39,204000.0
2012-06-14 15:00:00,10.38,10.54,10.38,10.46,410900.0,10.38,10.54,10.38,10.46,410900.0
2012-06-14 15:30:00,10.45,10.55,10.45,10.51,410500.0,10.45,10.55,10.45,10.51,410500.0
2012-06-15 09:30:00,10.5,10.59,10.46,10.57,408700.0,10.5,10.59,10.46,10.57,408700.0
2012-06-15 10:00:00,10.57,10.6,10.52,10.54,63400.0,10.57,10.6,10.52,10.54,63400.0
2012-06-15 10:30:00,10.54,10.58,10.54,10.55,74300.0,10.54,10.58,10.54,10.55,74300.0
2012-06-15 11:00:00,10.55,10.6,10.54,10.6,40500.0,10.55,10.6,10.54,10.6,40500.0
2012-06-15 11:30:00,10.59,10.62,10.59,10.61,46800.0,10.59,10.62,10.59,10.61,46800.0
2012-06-15 12:00:00,10.6,10.63,10.6,10.62,47000.0,10.6,10.63,10.6,10.62,47000.0
2012-06-15 12:30:00,10.62,10.65,10.62,10.65,25300.0,10.62,10.65,10.62,10.65,25300.0
2012-06-15 13:00:00,10.64,10.68,10.64,10.64,86300.0,10.64,10.68,10.64,10.64,86300.0
2012-06-15 13:30:00,10.64,10.65,10.64,10.64,28500.0,10.64,10.65,10.64,10.64,28500.0
2012-06-15 14:00:00,10.65,10.65,10.61,10.63,90300.0,10.65,10.65,10.61,10.63,90300.0
2012-06-15 14:30:00,10.64,10.68,10.63,10.68,203800.0,10.64,10.68,10.63,10.68,203800.0
2012-06-15 15:00:00,10.67,10.77,10.67,10.76,443000.0,10.67,10.77,10.67,10.76,443000.0
2012-06-15 15:30:00,10.76,10.86,10.75,10.81,1076000.0,10.76,10.86,10.75,10.81,1076000.0
2012-06-18 09:30:00,10.73,10.74,10.63,10.7,125300.0,10.73,10.74,10.63,10.7,125300.0
2012-06-18 10:00:00,10.71,10.77,10.7,10.72,149800.0,10.71,10.77,10.7,10.72,149800.0
2012-06-18 10:30:00,10.71,10.71,10.61,10.61,124100.0,10.71,10.71,10.61,10.61,124100.0
2012-06-18 11:00:00,10.62,10.64,10.56,10.57,228900.0,10.62,10.64,10.56,10.57,228900.0
2012-06-18 11:30:00,10.58,10.68,10.55,10.66,192500.0,10.58,10.68,10.55,10.66,192500.0
2012-06-18 12:00:00,10.66,10.7,10.64,10.66,99900.0,10.66,10.7,10.64,10.66,99900.0
2012-06-18 12:30:00,10.67,10.69,10.65,10.65,106000.0,10.67,10.69,10.65,10.65,106000.0
2012-06-18 13:00:00,10.65,10.73,10.65,10.73,113900.0,10.65,10.73,10.65,10.73,113900.0
2012-06-18 13:30:00,10.73,10.78,10.72,10.77,120700.0,10.73,10.78,10.72,10.77,120700.0
2012-06-18 14:00:00,10.77,10.77,10.73,10.73,177500.0,10.77,10.77,10.73,10.73,177500.0
2012-06-18 14:30:00,10.73,10.74,10.7,10.71,121700.0,10.73,10.74,10.7,10.71,121700.0
2012-06-18 15:00:00,10.71,10.76,10.7,10.73,195600.0,10.71,10.76,10.7,10.73,195600.0
2012-06-18 15:30:00,10.73,10.82,10.72,10.79,687400.0,10.73,10.82,10.72,10.79,687400.0
2012-06-19 09:30:00,10.86,10.95,10.82,10.93,169800.0,10.86,10.95,10.82,10.93,169800.0
2012-06-19 10:00:00,10.92,10.94,10.89,10.93,254200.0,10.92,10.94,10.89,10.93,254200.0
2012-06-19 10:30:00,10.92,10.96,10.92,10.93,142300.0,10.92,10.96,10.92,10.93,142300.0
2012-06-19 11:00:00,10.94,10.97,10.93,10.95,214600.0,10.94,10.97,10.93,10.95,214600.0
2012-06-19 11:30:00,10.94,10.95,10.91,10.91,157800.0,10.94,10.95,10.91,10.91,157800.0
2012-06-19 12:00:00,10.92,10.92,10.91,10.92,59600.0,10.92,10.92,10.91,10.92,59600.0
2012-06-19 12:30:00,10.92,10.96,10.91,10.96,163500.0,10.92,10.96,10.91,10.96,163500.0
2012-06-19 13:00:00,10.96,11.01,10.95,10.97,151300.0,10.96,11.01,10.95,10.97,151300.0
2012-06-19 13:30:00,10.97,10.98,10.96,10.96,125300.0,10.97,10.98,10.96,10.96,125300.0
2012-06-19 14:00:00,10.96,10.97,10.95,10.95,124300.0,10.96,10.97,10.95,10.95,124300.0
2012-06-19 14:30:00,10.95,10.97,10.93,10.96,418100.0,10.95,10.97,10.93,10.96,418100.0
2012-06-19 15:00:00,10.96,10.97,10.95,10.96,200600.0,10.96,10.97,10.95,10.96,200600.0
2012-06-19 15:30:00,10.96,10.97,10.9,10.92,1579300.0,10.96,10.97,10.9,10.92,1579300.0
2012-06-20 09:30:00,10.88,10.9,10.79,10.88,536400.0,10.88,10.9,10.79,10.88,536400.0
2012-06-20 10:00:00,10.88,10.93,10.85,10.9,385900.0,10.88,10.93,10.85,10.9,385900.0
2012-06-20 10:30:00,10.89,10.91,10.82,10.83,154500.0,10.89,10.91,10.82,10.83,154500.0
2012-06-20 11:00:00,10.83,10.87,10.79,10.87,266900.0,10.83,10.87,10.79,10.87,266900.0
2012-06-20 11:30:00,10.87,10.87,10.85,10.86,82900.0,10.87,10.87,10.85,10.86,82900.0
2012-06-20 12:00:00,10.86,10.86,10.75,10.78,86600.0,10.86,10.86,10.75,10.78,86600.0
2012-06-20 12:30:00,10.78,10.85,10.74,10.81,325600.0,10.78,10.85,10.74,10.81,325600.0
2012-06-20 13:00:00,10.81,10.87,10.8,10.81,419600.0,10.81,10.87,10.8,10.81,419600.0
2012-06-20 13:30:00,10.81,10.83,10.8,10.83,308800.0,10.81,10.83,10.8,10.83,308800.0
2012-06-20 14:00:00,10.83,10.83,10.75,10.78,231800.0,10.83,10.83,10.75,10.78,231800.0
2012-06-20 14:30:00,10.78,10.82,10.74,10.81,97600.0,10.78,10.82,10.74,10.81,97600.0
2012-06-20 15:00:00,10.8,10.81,10.76,10.76,300700.0,10.8,10.81,10.76,10.76,300700.0
2012-06-20 15:30:00,10.77,10.82,10.76,10.79,900700.0,10.77,10.82,10.76,10.79,900700.0
2012-06-21 09:30:00,10.82,10.83,10.7,10.76,178700.0,10.82,10.83,10.7,10.76,178700.0
2012-06-21 10:00:00,10.76,10.76,10.68,10.73,1159700.0,10.76,10.76,10.68,10.73,1159700.0
2012-06-21 10:30:00,10.72,10.84,10.72,10.84,77300.0,10.72,10.84,10.72,10.84,77300.0
2012-06-21 11:00:00,10.84,10.84,10.64,10.65,246500.0,10.84,10.84,10.64,10.65,246500.0
2012-06-21 11:30:00,10.66,10.66,10.62,10.63,199300.0,10.66,10.66,10.62,10.63,199300.0
2012-06-21 12:00:00,10.63,10.63,10.52,10.53,154400.0,10.63,10.63,10.52,10.53,154400.0
2012-06-21 12:30:00,10.54,10.6,10.52,10.6,222700.0,10.54,10.6,10.52,10.6,222700.0
2012-06-21 13:00:00,10.6,10.61,10.57,10.59,90400.0,10.6,10.61,10.57,10.59,90400.0
2012-06-21 13:30:00,10.58,10.61,10.55,10.61,139400.0,10.58,10.61,10.55,10.61,139400.0
2012-06-21 14:00:00,10.61,10.61,10.56,10.6,100200.0,10.61,10.61,10.56,10.6,100200.0
2012-06-21 14:30:00,10.6,10.62,10.58,10.59,150500.0,10.6,10.62,10.58,10.59,150500.0
2012-06-21 15:00:00,10.6,10.6,10.52,10.57,165300.0,10.6,10.6,10.52,10.57,165300.0
2012-06-21 15:30:00,10.57,10.57,10.52,10.53,343800.0,10.57,10.57,10.52,10.53,343800.0
2012-06-22 09:30:00,10.6,10.6,10.5,10.58,178200.0,10.6,10.6,10.5,10.58,178200.0
2012-06-22 10:00:00,10.59,10.65,10.58,10.6,234500.0,10.59,10.65,10.58,10.6,234500.0
2012-06-22 10:30:00,10.6,10.68,10.59,10.68,325400.0,10.6,10.68,10.59,10.68,325400.0
2012-06-22 11:00:00,10.67,10.68,10.63,10.63,173400.0,10.67,10.68,10.63,10.63,173400.0
2012-06-22 11:30:00,10.63,10.64,10.62,10.63,52000.0,10.63,10.64,10.62,10.63,52000.0
2012-06-22 12:00:00,10.63,10.64,10.61,10.62,32100.0,10.63,10.64,10.61,10.62,32100.0
2012-06-22 12:30:00,10.62,10.63,10.61,10.63,146200.0,10.62,10.63,10.61,10.63,146200.0
2012-06-22 13:00:00,10.63,10.63,10.6,10.62,169900.0,10.63,10.63,10.6,10.62,169900.0
2012-06-22 13:30:00,10.61,10.62,10.59,10.6,76300.0,10.61,10.62,10.59,10.6,76300.0
2012-06-22 14:00:00,10.6,10.63,10.59,10.61,231400.0,10.6,10.63,10.59,10.61,231400.0
2012-06-22 14:30:00,10.62,10.64,10.61,10.63,301600.0,10.62,10.64,10.61,10.63,301600.0
2012-06-22 15:00:00,10.64,10.67,10.63,10.67,138700.0,10.64,10.67,10.63,10.67,138700.0
2012-06-22 15:30:00,10.67,10.7,10.66,10.68,351700.0,10.67,10.7,10.66,10.68,351700.0
2012-06-25 09:30:00,10.5,10.56,10.37,10.46,148100.0,10.5,10.56,10.37,10.46,148100.0
2012-06-25 10:00:00,10.46,10.48,10.39,10.4,314500.0,10.46,10.48,10.39,10.4,314500.0
2012-06-25 10:30:00,10.4,10.43,10.4,10.43,48300.0,10.4,10.43,10.4,10.43,48300.0
2012-06-25 11:00:00,10.43,10.43,10.37,10.39,136700.0,10.43,10.43,10.37,10.39,136700.0
2012-06-25 11:30:00,10.39,10.39,10.33,10.34,84700.0,10.39,10.39,10.33,10.34,84700.0
2012-06-25 12:00:00,10.34,10.38,10.32,10.37,87800.0,10.34,10.38,10.32,10.37,87800.0
2012-06-25 12:30:00,10.38,10.41,10.37,10.39,50500.0,10.38,10.41,10.37,10.39,50500.0
2012-06-25 13:00:00,10.4,10.42,10.39,10.42,75700.0,10.4,10.42,10.39,10.42,75700.0
2012-06-25 13:30:00,10.42,10.45,10.42,10.43,41000.0,10.42,10.45,10.42,10.43,41000.0
2012-06-25 14:00:00,10.42,10.44,10.39,10.4,84200.0,10.42,10.44,10.39,10.4,84200.0
2012-06-25 14:30:00,10.39,10.41,10.38,10.41,129000.0,10.39,10.41,10.38,10.41,129000.0
2012-06-25 15:00:00,10.4,10.45,10.39,10.42,190000.0,10.4,10.45,10.39,10.42,190000.0
2012-06-25 15:30:00,10.42,10.43,10.38,10.4,291600.0,10.42,10.43,10.38,10.4,291600.0
2012-06-26 09:30:00,10.4,10.47,10.39,10.43,162800.0,10.4,10.47,10.39,10.43,162800.0
2012-06-26 10:00:00,10.43,10.53,10.41,10.44,241900.0,10.43,10.53,10.41,10.44,241900.0
2012-06-26 10:30:00,10.44,10.46,10.41,10.45,167500.0,10.44,10.46,10.41,10.45,167500.0
2012-06-26 11:00:00,10.45,10.47,10.39,10.47,174500.0,10.45,10.47,10.39,10.47,174500.0
2012-06-26 11:30:00,10.47,10.53,10.46,10.5,75200.0,10.47,10.53,10.46,10.5,75200.0
2012-06-26 12:00:00,10.51,10.53,10.46,10.46,77600.0,10.51,10.53,10.46,10.46,77600.0
2012-06-26 12:30:00,10.46,10.49,10.46,10.48,78600.0,10.46,10.49,10.46,10.48,78600.0
2012-06-26 13:00:00,10.48,10.5,10.43,10.49,151900.0,10.48,10.5,10.43,10.49,151900.0
2012-06-26 13:30:00,10.49,10.49,10.46,10.49,71700.0,10.49,10.49,10.46,10.49,71700.0
2012-06-26 14:00:00,10.49,10.6,10.48,10.59,153100.0,10.49,10.6,10.48,10.59,153100.0
2012-06-26 14:30:00,10.58,10.59,10.53,10.54,119100.0,10.58,10.59,10.53,10.54,119100.0
2012-06-26 15:00:00,10.54,10.6,10.53,10.6,302200.0,10.54,10.6,10.53,10.6,302200.0
2012-06-26 15:30:00,10.6,10.63,10.55,10.56,866800.0,10.6,10.63,10.55,10.56,866800.0
2012-06-27 09:30:00,10.56,10.65,10.53,10.58,118000.0,10.56,10.65,10.53,10.58,118000.0
2012-06-27 10:00:00,10.58,10.59,10.54,10.54,263900.0,10.58,10.59,10.54,10.54,263900.0
2012-06-27 10:30:00,10.54,10.56,10.5,10.5,337400.0,10.54,10.56,10.5,10.5,337400.0
2012-06-27 11:00:00,10.5,10.52,10.46,10.5,155300.0,10.5,10.52,10.46,10.5,155300.0
2012-06-27 11:30:00,10.5,10.57,10.5,10.54,354100.0,10.5,10.57,10.5,10.54,354100.0
2012-06-27 12:00:00,10.54,10.55,10.52,10.55,394500.0,10.54,10.55,10.52,10.55,394500.0
2012-06-27 12:30:00,10.54,10.57,10.52,10.56,597600.0,10.54,10.57,10.52,10.56,597600.0
2012-06-27 13:00:00,10.56,10.57,10.54,10.54,49000.0,10.56,10.57,10.54,10.54,49000.0
2012-06-27 13:30:00,10.54,10.54,10.48,10.5,49500.0,10.54,10.54,10.48,10.5,49500.0
2012-06-27 14:00:00,10.5,10.5,10.45,10.45,62400.0,10.5,10.5,10.45,10.45,62400.0
2012-06-27 14:30:00,10.46,10.46,10.45,10.45,45700.0,10.46,10.46,10.45,10.45,45700.0
2012-06-27 15:00:00,10.46,10.47,10.45,10.46,182700.0,10.46,10.47,10.45,10.46,182700.0
2012-06-27 15:30:00,10.47,10.52,10.46,10.5,390300.0,10.47,10.52,10.46,10.5,390300.0
2012-06-28 09:30:00,10.39,10.46,10.3,10.44,119100.0,10.39,10.46,10.3,10.44,119100.0
2012-06-28 10:00:00,10.44,10.45,10.35,10.37,188100.0,10.44,10.45,10.35,10.37,188100.0
2012-06-28 10:30:00,10.37,10.37,10.27,10.32,103300.0,10.37,10.37,10.27,10.32,103300.0
2012-06-28 11:00:00,10.32,10.36,10.3,10.36,24800.0,10.32,10.36,10.3,10.36,24800.0
2012-06-28 11:30:00,10.36,10.41,10.36,10.4,51900.0,10.36,10.41,10.36,10.4,51900.0
2012-06-28 12:00:00,10.4,10.41,10.35,10.35,67200.0,10.4,10.41,10.35,10.35,67200.0
2012-06-28 12:30:00,10.35,10.36,10.3,10.31,64700.0,10.35,10.36,10.3,10.31,64700.0
2012-06-28 13:00:00,10.3,10.34,10.28,10.34,91300.0,10.3,10.34,10.28,10.34,91300.0
2012-06-28 13:30:00,10.34,10.37,10.33,10.37,64700.0,10.34,10.37,10.33,10.37,64700.0
2012-06-28 14:00:00,10.37,10.37,10.34,10.35,74200.0,10.37,10.37,10.34,10.35,74200.0
2012-06-28 14:30:00,10.34,10.38,10.34,10.38,72700.0,10.34,10.38,10.34,10.38,72700.0
2012-06-28 15:00:00,10.37,10.41,10.36,10.4,190900.0,10.37,10.41,10.36,10.4,190900.0
2012-06-28 15:30:00,10.39,10.5,10.39,10.5,597600.0,10.39,10.5,10.39,10.5,597600.0
2012-06-29 09:30:00,10.69,10.8,10.69,10.76,400200.0,10.69,10.8,10.69,10.76,400200.0
2012-06-29 10:00:00,10.76,10.87,10.74,10.82,1204700.0,10.76,10.87,10.74,10.82,1204700.0
2012-06-29 10:30:00,10.82,10.87,10.8,10.85,1540200.0,10.82,10.87,10.8,10.85,1540200.0
2012-06-29 11:00:00,10.85,10.94,10.85,10.94,151300.0,10.85,10.94,10.85,10.94,151300.0
2012-06-29 11:30:00,10.94,10.95,10.89,10.9,84600.0,10.94,10.95,10.89,10.9,84600.0
2012-06-29 12:00:00,10.91,10.94,10.9,10.93,114700.0,10.91,10.94,10.9,10.93,114700.0
2012-06-29 12:30:00,10.94,10.96,10.91,10.95,147300.0,10.94,10.96,10.91,10.95,147300.0
2012-06-29 13:00:00,10.96,10.97,10.94,10.94,53000.0,10.96,10.97,10.94,10.94,53000.0
2012-06-29 13:30:00,10.94,10.95,10.93,10.94,88200.0,10.94,10.95,10.93,10.94,88200.0
2012-06-29 14:00:00,10.95,10.99,10.94,10.99,85800.0,10.95,10.99,10.94,10.99,85800.0
2012-06-29 14:30:00,10.98,10.99,10.95,10.97,140200.0,10.98,10.99,10.95,10.97,140200.0
2012-06-29 15:00:00,10.97,10.97,10.94,10.95,87200.0,10.97,10.97,10.94,10.95,87200.0
2012-06-29 15:30:00,10.94,11.0,10.92,11.0,417300.0,10.94,11.0,10.92,11.0,417300.0
2012-07-02 09:30:00,11.08,11.2,10.96,11.04,329400.0,11.08,11.2,10.96,11.04,329400.0
2012-07-02 10:00:00,11.04,11.08,10.99,11.03,221100.0,11.04,11.08,10.99,11.03,221100.0
2012-07-02 10:30:00,11.04,11.05,11.0,11.02,185700.0,11.04,11.05,11.0,11.02,185700.0
2012-07-02 11:00:00,11.02,11.02,10.97,11.01,131600.0,11.02,11.02,10.97,11.01,131600.0
2012-07-02 11:30:00,11.0,11.13,11.0,11.11,386300.0,11.0,11.13,11.0,11.11,386300.0
2012-07-02 12:00:00,11.12,11.34,11.09,11.26,918900.0,11.12,11.34,11.09,11.26,918900.0
2012-07-02 12:30:00,11.25,11.26,11.16,11.2,415300.0,11.25,11.26,11.16,11.2,415300.0
2012-07-02 13:00:00,11.2,11.22,11.16,11.22,317300.0,11.2,11.22,11.16,11.22,317300.0
2012-07-02 13:30:00,11.21,11.24,11.13,11.15,237300.0,11.21,11.24,11.13,11.15,237300.0
2012-07-02 14:00:00,11.14,11.24,11.13,11.24,245800.0,11.14,11.24,11.13,11.24,245800.0
2012-07-02 14:30:00,11.24,11.25,11.19,11.2,189400.0,11.24,11.25,11.19,11.2,189400.0
2012-07-02 15:00:00,11.2,11.21,11.16,11.16,299500.0,11.2,11.21,11.16,11.16,299500.0
2012-07-02 15:30:00,11.17,11.25,11.16,11.22,448700.0,11.17,11.25,11.16,11.22,448700.0
2012-07-03 09:30:00,11.25,11.5,11.2,11.49,392500.0,11.25,11.5,11.2,11.49,392500.0
2012-07-03 10:00:00,11.48,11.51,11.41,11.41,307400.0,11.48,11.51,11.41,11.41,307400.0
2012-07-03 10:30:00,11.42,11.47,11.4,11.46,183300.0,11.42,11.47,11.4,11.46,183300.0
2012-07-03 11:00:00,11.46,11.56,11.46,11.56,311800.0,11.46,11.56,11.46,11.56,311800.0
2012-07-03 11:30:00,11.55,11.58,11.51,11.58,485000.0,11.55,11.58,11.51,11.58,485000.0
2012-07-03 12:00:00,11.58,11.61,11.53,11.56,357000.0,11.58,11.61,11.53,11.56,357000.0
2012-07-03 12:30:00,11.57,11.57,11.5,11.53,570800.0,11.57,11.57,11.5,11.53,570800.0
2012-07-05 09:30:00,11.45,11.66,11.45,11.65,502700.0,11.45,11.66,11.45,11.65,502700.0
2012-07-05 10:00:00,11.63,11.68,11.48,11.58,583600.0,11.63,11.68,11.48,11.58,583600.0
2012-07-05 10:30:00,11.58,11.7,11.58,11.63,432100.0,11.58,11.7,11.58,11.63,432100.0
2012-07-05 11:00:00,11.63,11.72,11.63,11.64,288100.0,11.63,11.72,11.63,11.64,288100.0
2012-07-05 11:30:00,11.65,11.65,11.59,11.64,84400.0,11.65,11.65,11.59,11.64,84400.0
2012-07-05 12:00:00,11.64,11.64,11.61,11.63,50700.0,11.64,11.64,11.61,11.63,50700.0
2012-07-05 12:30:00,11.62,11.63,11.6,11.61,89700.0,11.62,11.63,11.6,11.61,89700.0
2012-07-05 13:00:00,11.61,11.64,11.6,11.64,101500.0,11.61,11.64,11.6,11.64,101500.0
2012-07-05 13:30:00,11.63,11.66,11.63,11.64,119700.0,11.63,11.66,11.63,11.64,119700.0
2012-07-05 14:00:00,11.64,11.67,11.63,11.67,130100.0,11.64,11.67,11.63,11.67,130100.0
2012-07-05 14:30:00,11.66,11.68,11.66,11.67,103300.0,11.66,11.68,11.66,11.67,103300.0
2012-07-05 15:00:00,11.66,11.71,11.65,11.71,285900.0,11.66,11.71,11.65,11.71,285900.0
2012-07-05 15:30:00,11.7,11.74,11.68,11.71,539000.0,11.7,11.74,11.68,11.71,539000.0
2012-07-06 09:30:00,11.58,11.63,11.4,11.44,182800.0,11.58,11.63,11.4,11.44,182800.0
2012-07-06 10:00:00,11.43,11.45,11.38,11.42,194000.0,11.43,11.45,11.38,11.42,194000.0
2012-07-06 10:30:00,11.42,11.42,11.35,11.36,121000.0,11.42,11.42,11.35,11.36,121000.0
2012-07-06 11:00:00,11.35,11.37,11.34,11.37,82300.0,11.35,11.37,11.34,11.37,82300.0
2012-07-06 11:30:00,11.37,11.39,11.37,11.39,74700.0,11.37,11.39,11.37,11.39,74700.0
2012-07-06 12:00:00,11.38,11.4,11.37,11.38,178400.0,11.38,11.4,11.37,11.38,178400.0
2012-07-06 12:30:00,11.38,11.44,11.37,11.44,93600.0,11.38,11.44,11.37,11.44,93600.0
2012-07-06 13:00:00,11.44,11.44,11.36,11.37,296200.0,11.44,11.44,11.36,11.37,296200.0
2012-07-06 13:30:00,11.37,11.38,11.36,11.37,98700.0,11.37,11.38,11.36,11.37,98700.0
2012-07-06 14:00:00,11.37,11.38,11.34,11.35,122000.0,11.37,11.38,11.34,11.35,122000.0
2012-07-06 14:30:00,11.35,11.35,11.32,11.34,109800.0,11.35,11.35,11.32,11.34,109800.0
2012-07-06 15:00:00,11.34,11.4,11.33,11.4,194000.0,11.34,11.4,11.33,11.4,194000.0
2012-07-06 15:30:00,11.4,11.44,11.37,11.42,652500.0,11.4,11.44,11.37,11.42,652500.0
2012-07-09 09:30:00,11.38,11.49,11.34,11.34,91300.0,11.38,11.49,11.34,11.34,91300.0
2012-07-09 10:00:00,11.34,11.35,11.28,11.29,108300.0,11.34,11.35,11.28,11.29,108300.0
2012-07-09 10:30:00,11.29,11.3,11.26,11.28,148000.0,11.29,11.3,11.26,11.28,148000.0
2012-07-09 11:00:00,11.27,11.29,11.24,11.26,192700.0,11.27,11.29,11.24,11.26,192700.0
2012-07-09 11:30:00,11.26,11.26,11.19,11.21,198600.0,11.26,11.26,11.19,11.21,198600.0
2012-07-09 12:00:00,11.2,11.24,11.2,11.23,40200.0,11.2,11.24,11.2,11.23,40200.0
2012-07-09 12:30:00,11.23,11.24,11.2,11.23,56400.0,11.23,11.24,11.2,11.23,56400.0
2012-07-09 13:00:00,11.23,11.25,11.21,11.25,104700.0,11.23,11.25,11.21,11.25,104700.0
2012-07-09 13:30:00,11.25,11.27,11.24,11.26,42800.0,11.25,11.27,11.24,11.26,42800.0
2012-07-09 14:00:00,11.25,11.26,11.19,11.19,158200.0,11.25,11.26,11.19,11.19,158200.0
2012-07-09 14:30:00,11.19,11.2,11.14,11.14,175900.0,11.19,11.2,11.14,11.14,175900.0
2012-07-09 15:00:00,11.14,11.17,11.13,11.15,832700.0,11.14,11.17,11.13,11.15,832700.0
2012-07-09 15:30:00,11.16,11.21,11.13,11.18,675600.0,11.16,11.21,11.13,11.18,675600.0
2012-07-10 09:30:00,11.35,11.39,11.27,11.29,308800.0,11.35,11.39,11.27,11.29,308800.0
2012-07-10 10:00:00,11.29,11.33,11.21,11.24,250200.0,11.29,11.33,11.21,11.24,250200.0
2012-07-10 10:30:00,11.24,11.26,11.15,11.19,385200.0,11.24,11.26,11.15,11.19,385200.0
2012-07-10 11:00:00,11.18,11.18,11.12,11.15,136800.0,11.18,11.18,11.12,11.15,136800.0
2012-07-10 11:30:00,11.14,11.2,11.12,11.2,168600.0,11.14,11.2,11.12,11.2,168600.0
2012-07-10 12:00:00,11.2,11.22,11.16,11.17,198400.0,11.2,11.22,11.16,11.17,198400.0
2012-07-10 12:30:00,11.16,11.19,11.13,11.13,117100.0,11.16,11.19,11.13,11.13,117100.0
2012-07-10 13:00:00,11.13,11.16,11.13,11.15,270300.0,11.13,11.16,11.13,11.15,270300.0
2012-07-10 13:30:00,11.15,11.15,11.05,11.06,490900.0,11.15,11.15,11.05,11.06,490900.0
2012-07-10 14:00:00,11.06,11.1,11.06,11.09,296100.0,11.06,11.1,11.06,11.09,296100.0
2012-07-10 14:30:00,11.08,11.09,10.99,11.03,270900.0,11.08,11.09,10.99,11.03,270900.0
2012-07-10 15:00:00,11.03,11.05,10.97,10.98,598100.0,11.03,11.05,10.97,10.98,598100.0
2012-07-10 15:30:00,10.98,11.03,10.96,11.01,685100.0,10.98,11.03,10.96,11.01,685100.0
2012-07-11 09:30:00,11.05,11.17,11.01,11.16,236400.0,11.05,11.17,11.01,11.16,236400.0
2012-07-11 10:00:00,11.15,11.23,11.11,11.2,523700.0,11.15,11.23,11.11,11.2,523700.0
2012-07-11 10:30:00,11.2,11.21,11.14,11.16,204500.0,11.2,11.21,11.14,11.16,204500.0
2012-07-11 11:00:00,11.16,11.17,11.06,11.07,199200.0,11.16,11.17,11.06,11.07,199200.0
2012-07-11 11:30:00,11.07,11.12,11.05,11.12,176400.0,11.07,11.12,11.05,11.12,176400.0
2012-07-11 12:00:00,11.11,11.15,11.11,11.12,122000.0,11.11,11.15,11.11,11.12,122000.0
2012-07-11 12:30:00,11.11,11.13,11.1,11.12,88100.0,11.11,11.13,11.1,11.12,88100.0
2012-07-11 13:00:00,11.12,11.12,11.05,11.07,94900.0,11.12,11.12,11.05,11.07,94900.0
2012-07-11 13:30:00,11.07,11.11,11.06,11.1,289200.0,11.07,11.11,11.06,11.1,289200.0
2012-07-11 14:00:00,11.1,11.11,10.93,10.95,857900.0,11.1,11.11,10.93,10.95,857900.0
2012-07-11 14:30:00,10.94,11.0,10.89,10.99,456900.0,10.94,11.0,10.89,10.99,456900.0
2012-07-11 15:00:00,10.99,11.05,10.98,11.03,206700.0,10.99,11.05,10.98,11.03,206700.0
2012-07-11 15:30:00,11.02,11.14,11.02,11.05,771500.0,11.02,11.14,11.02,11.05,771500.0
2012-07-12 09:30:00,10.97,11.09,10.88,10.96,671400.0,10.97,11.09,10.88,10.96,671400.0
2012-07-12 10:00:00,10.96,10.98,10.88,10.92,420600.0,10.96,10.98,10.88,10.92,420600.0
2012-07-12 10:30:00,10.93,10.93,10.83,10.86,736800.0,10.93,10.93,10.83,10.86,736800.0
2012-07-12 11:00:00,10.86,10.92,10.84,10.9,206600.0,10.86,10.92,10.84,10.9,206600.0
2012-07-12 11:30:00,10.9,11.01,10.89,10.97,177000.0,10.9,11.01,10.89,10.97,177000.0
2012-07-12 12:00:00,10.97,10.98,10.92,10.93,203000.0,10.97,10.98,10.92,10.93,203000.0
2012-07-12 12:30:00,10.93,10.95,10.9,10.95,169600.0,10.93,10.95,10.9,10.95,169600.0
2012-07-12 13:00:00,10.95,11.02,10.93,10.97,506100.0,10.95,11.02,10.93,10.97,506100.0
2012-07-12 13:30:00,10.98,11.0,10.93,10.93,141800.0,10.98,11.0,10.93,10.93,141800.0
2012-07-12 14:00:00,10.93,10.99,10.91,10.96,395600.0,10.93,10.99,10.91,10.96,395600.0
2012-07-12 14:30:00,10.95,10.97,10.93,10.96,681600.0,10.95,10.97,10.93,10.96,681600.0
2012-07-12 15:00:00,10.96,10.96,10.93,10.95,818000.0,10.96,10.96,10.93,10.95,818000.0
2012-07-12 15:30:00,10.95,10.95,10.84,10.86,1580300.0,10.95,10.95,10.84,10.86,1580300.0
2012-07-13 09:30:00,10.9,10.94,10.84,10.88,500800.0,10.9,10.94,10.84,10.88,500800.0
2012-07-13 10:00:00,10.88,11.0,10.88,10.97,573200.0,10.88,11.0,10.88,10.97,573200.0
2012-07-13 10:30:00,10.97,11.04,10.96,11.01,352600.0,10.97,11.04,10.96,11.01,352600.0
2012-07-13 11:00:00,11.01,11.01,10.96,11.0,257700.0,11.01,11.01,10.96,11.0,257700.0
2012-07-13 11:30:00,11.0,11.0,10.99,11.0,278000.0,11.0,11.0,10.99,11.0,278000.0
2012-07-13 12:00:00,11.0,11.0,10.98,11.0,203300.0,11.0,11.0,10.98,11.0,203300.0
2012-07-13 12:30:00,11.0,11.0,10.98,10.98,104800.0,11.0,11.0,10.98,10.98,104800.0
2012-07-13 13:00:00,10.99,11.0,10.96,10.98,97600.0,10.99,11.0,10.96,10.98,97600.0
2012-07-13 13:30:00,10.98,11.0,10.97,10.99,186400.0,10.98,11.0,10.97,10.99,186400.0
2012-07-13 14:00:00,10.99,11.0,10.98,10.99,579700.0,10.99,11.0,10.98,10.99,579700.0
2012-07-13 14:30:00,10.99,11.0,10.97,10.99,90600.0,10.99,11.0,10.97,10.99,90600.0
2012-07-13 15:00:00,10.99,11.0,10.98,11.0,490800.0,10.99,11.0,10.98,11.0,490800.0
2012-07-13 15:30:00,11.0,11.06,10.99,11.04,439700.0,11.0,11.06,10.99,11.04,439700.0
2012-07-16 09:30:00,10.99,11.11,10.89,10.92,133700.0,10.99,11.11,10.89,10.92,133700.0
2012-07-16 10:00:00,10.92,11.05,10.92,11.04,158600.0,10.92,11.05,10.92,11.04,158600.0
2012-07-16 10:30:00,11.04,11.12,11.03,11.03,178800.0,11.04,11.12,11.03,11.03,178800.0
2012-07-16 11:00:00,11.04,11.08,11.01,11.02,64100.0,11.04,11.08,11.01,11.02,64100.0
2012-07-16 11:30:00,11.02,11.02,10.99,11.0,44000.0,11.02,11.02,10.99,11.0,44000.0
2012-07-16 12:00:00,11.0,11.02,10.97,10.99,30300.0,11.0,11.02,10.97,10.99,30300.0
2012-07-16 12:30:00,10.99,11.0,10.95,11.0,85700.0,10.99,11.0,10.95,11.0,85700.0
2012-07-16 13:00:00,11.01,11.03,10.99,11.03,51200.0,11.01,11.03,10.99,11.03,51200.0
2012-07-16 13:30:00,11.03,11.09,11.0,11.07,112100.0,11.03,11.09,11.0,11.07,112100.0
2012-07-16 14:00:00,11.06,11.19,11.05,11.18,544400.0,11.06,11.19,11.05,11.18,544400.0
2012-07-16 14:30:00,11.18,11.26,11.12,11.12,683400.0,11.18,11.26,11.12,11.12,683400.0
2012-07-16 15:00:00,11.13,11.31,11.11,11.21,829500.0,11.13,11.31,11.11,11.21,829500.0
2012-07-16 15:30:00,11.21,11.21,11.16,11.17,445600.0,11.21,11.21,11.16,11.17,445600.0
2012-07-17 09:30:00,11.2,11.36,11.18,11.34,397300.0,11.2,11.36,11.18,11.34,397300.0
2012-07-17 10:00:00,11.34,11.35,11.19,11.19,732700.0,11.34,11.35,11.19,11.19,732700.0
2012-07-17 10:30:00,11.2,11.2,11.09,11.16,150900.0,11.2,11.2,11.09,11.16,150900.0
2012-07-17 11:00:00,11.16,11.28,11.15,11.25,169600.0,11.16,11.28,11.15,11.25,169600.0
2012-07-17 11:30:00,11.25,11.29,11.22,11.26,206800.0,11.25,11.29,11.22,11.26,206800.0
2012-07-17 12:00:00,11.27,11.3,11.25,11.26,62200.0,11.27,11.3,11.25,11.26,62200.0
2012-07-17 12:30:00,11.26,11.29,11.22,11.22,62400.0,11.26,11.29,11.22,11.22,62400.0
2012-07-17 13:00:00,11.22,11.29,11.19,11.27,166000.0,11.22,11.29,11.19,11.27,166000.0
2012-07-17 13:30:00,11.27,11.28,11.23,11.23,75800.0,11.27,11.28,11.23,11.23,75800.0
2012-07-17 14:00:00,11.23,11.28,11.22,11.28,138000.0,11.23,11.28,11.22,11.28,138000.0
2012-07-17 14:30:00,11.28,11.3,11.25,11.27,96400.0,11.28,11.3,11.25,11.27,96400.0
2012-07-17 15:00:00,11.28,11.28,11.21,11.22,149500.0,11.28,11.28,11.21,11.22,149500.0
2012-07-17 15:30:00,11.21,11.24,11.2,11.23,265500.0,11.21,11.24,11.2,11.23,265500.0
2012-07-18 09:30:00,11.25,11.43,11.22,11.4,154900.0,11.25,11.43,11.22,11.4,154900.0
2012-07-18 10:00:00,11.4,11.49,11.4,11.47,280500.0,11.4,11.49,11.4,11.47,280500.0
2012-07-18 10:30:00,11.47,11.5,11.44,11.45,239300.0,11.47,11.5,11.44,11.45,239300.0
2012-07-18 11:00:00,11.45,11.46,11.41,11.44,100700.0,11.45,11.46,11.41,11.44,100700.0
2012-07-18 11:30:00,11.44,11.49,11.44,11.48,128400.0,11.44,11.49,11.44,11.48,128400.0
2012-07-18 12:00:00,11.48,11.57,11.48,11.54,102200.0,11.48,11.57,11.48,11.54,102200.0
2012-07-18 12:30:00,11.53,11.55,11.53,11.53,40300.0,11.53,11.55,11.53,11.53,40300.0
2012-07-18 13:00:00,11.54,11.58,11.53,11.56,59700.0,11.54,11.58,11.53,11.56,59700.0
2012-07-18 13:30:00,11.56,11.56,11.46,11.48,154900.0,11.56,11.56,11.46,11.48,154900.0
2012-07-18 14:00:00,11.48,11.51,11.46,11.51,163900.0,11.48,11.51,11.46,11.51,163900.0
2012-07-18 14:30:00,11.51,11.51,11.44,11.46,160600.0,11.51,11.51,11.44,11.46,160600.0
2012-07-18 15:00:00,11.47,11.54,11.47,11.52,137400.0,11.47,11.54,11.47,11.52,137400.0
2012-07-18 15:30:00,11.53,11.54,11.5,11.52,242700.0,11.53,11.54,11.5,11.52,242700.0
2012-07-19 09:30:00,11.59,11.71,11.59,11.67,297300.0,11.59,11.71,11.59,11.67,297300.0
2012-07-19 10:00:00,11.66,11.68,11.57,11.62,339200.0,11.66,11.68,11.57,11.62,339200.0
2012-07-19 10:30:00,11.61,11.71,11.58,11.69,258000.0,11.61,11.71,11.58,11.69,258000.0
2012-07-19 11:00:00,11.68,11.71,11.68,11.7,126700.0,11.68,11.71,11.68,11.7,126700.0
2012-07-19 11:30:00,11.69,11.74,11.65,11.65,154300.0,11.69,11.74,11.65,11.65,154300.0
2012-07-19 12:00:00,11.65,11.7,11.63,11.69,143700.0,11.65,11.7,11.63,11.69,143700.0
2012-07-19 12:30:00,11.69,11.72,11.67,11.7,201200.0,11.69,11.72,11.67,11.7,201200.0
2012-07-19 13:00:00,11.7,11.75,11.7,11.75,101000.0,11.7,11.75,11.7,11.75,101000.0
2012-07-19 13:30:00,11.75,11.76,11.65,11.65,127900.0,11.75,11.76,11.65,11.65,127900.0
2012-07-19 14:00:00,11.66,11.74,11.66,11.73,135500.0,11.66,11.74,11.66,11.73,135500.0
2012-07-19 14:30:00,11.72,11.76,11.72,11.75,134600.0,11.72,11.76,11.72,11.75,134600.0
2012-07-19 15:00:00,11.75,11.76,11.7,11.75,351700.0,11.75,11.76,11.7,11.75,351700.0
2012-07-19 15:30:00,11.75,11.75,11.7,11.71,335200.0,11.75,11.75,11.7,11.71,335200.0
2012-07-20 09:30:00,11.65,11.65,11.55,11.61,252600.0,11.65,11.65,11.55,11.61,252600.0
2012-07-20 10:00:00,11.6,11.67,11.6,11.67,148000.0,11.6,11.67,11.6,11.67,148000.0
2012-07-20 10:30:00,11.67,11.72,11.66,11.66,178900.0,11.67,11.72,11.66,11.66,178900.0
2012-07-20 11:00:00,11.66,11.73,11.63,11.66,127500.0,11.66,11.73,11.63,11.66,127500.0
2012-07-20 11:30:00,11.65,11.66,11.6,11.63,179400.0,11.65,11.66,11.6,11.63,179400.0
2012-07-20 12:00:00,11.63,11.63,11.58,11.61,169000.0,11.63,11.63,11.58,11.61,169000.0
2012-07-20 12:30:00,11.6,11.64,11.59,11.63,37200.0,11.6,11.64,11.59,11.63,37200.0
2012-07-20 13:00:00,11.63,11.64,11.6,11.63,115700.0,11.63,11.64,11.6,11.63,115700.0
2012-07-20 13:30:00,11.63,11.65,11.62,11.62,46000.0,11.63,11.65,11.62,11.62,46000.0
2012-07-20 14:00:00,11.62,11.63,11.6,11.62,103700.0,11.62,11.63,11.6,11.62,103700.0
2012-07-20 14:30:00,11.61,11.63,11.56,11.58,97400.0,11.61,11.63,11.56,11.58,97400.0
2012-07-20 15:00:00,11.59,11.59,11.57,11.58,133200.0,11.59,11.59,11.57,11.58,133200.0
2012-07-20 15:30:00,11.58,11.59,11.55,11.57,270300.0,11.58,11.59,11.55,11.57,270300.0
2012-07-23 09:30:00,11.35,11.4,11.21,11.31,255900.0,11.35,11.4,11.21,11.31,255900.0
2012-07-23 10:00:00,11.3,11.34,11.23,11.24,225300.0,11.3,11.34,11.23,11.24,225300.0
2012-07-23 10:30:00,11.25,11.3,11.21,11.28,220400.0,11.25,11.3,11.21,11.28,220400.0
2012-07-23 11:00:00,11.28,11.33,11.26,11.29,366600.0,11.28,11.33,11.26,11.29,366600.0
2012-07-23 11:30:00,11.29,11.3,11.24,11.28,132400.0,11.29,11.3,11.24,11.28,132400.0
2012-07-23 12:00:00,11.28,11.29,11.24,11.26,160700.0,11.28,11.29,11.24,11.26,160700.0
2012-07-23 12:30:00,11.26,11.31,11.22,11.29,132900.0,11.26,11.31,11.22,11.29,132900.0
2012-07-23 13:00:00,11.3,11.32,11.29,11.32,72900.0,11.3,11.32,11.29,11.32,72900.0
2012-07-23 13:30:00,11.32,11.4,11.32,11.36,364000.0,11.32,11.4,11.32,11.36,364000.0
2012-07-23 14:00:00,11.35,11.39,11.33,11.37,249600.0,11.35,11.39,11.33,11.37,249600.0
2012-07-23 14:30:00,11.37,11.39,11.35,11.39,152900.0,11.37,11.39,11.35,11.39,152900.0
2012-07-23 15:00:00,11.38,11.51,11.38,11.5,446600.0,11.38,11.51,11.38,11.5,446600.0
2012-07-23 15:30:00,11.5,11.52,11.46,11.48,572200.0,11.5,11.52,11.46,11.48,572200.0
2012-07-24 09:30:00,11.47,11.5,11.26,11.34,454300.0,11.47,11.5,11.26,11.34,454300.0
2012-07-24 10:00:00,11.34,11.34,11.24,11.31,218900.0,11.34,11.34,11.24,11.31,218900.0
2012-07-24 10:30:00,11.31,11.39,11.29,11.37,252500.0,11.31,11.39,11.29,11.37,252500.0
2012-07-24 11:00:00,11.36,11.41,11.31,11.38,102500.0,11.36,11.41,11.31,11.38,102500.0
2012-07-24 11:30:00,11.37,11.38,11.3,11.33,169600.0,11.37,11.38,11.3,11.33,169600.0
2012-07-24 12:00:00,11.33,11.35,11.25,11.32,331900.0,11.33,11.35,11.25,11.32,331900.0
2012-07-24 12:30:00,11.31,11.34,11.28,11.31,87400.0,11.31,11.34,11.28,11.31,87400.0
2012-07-24 13:00:00,11.31,11.33,11.3,11.32,87700.0,11.31,11.33,11.3,11.32,87700.0
2012-07-24 13:30:00,11.31,11.41,11.3,11.41,235800.0,11.31,11.41,11.3,11.41,235800.0
2012-07-24 14:00:00,11.41,11.41,11.24,11.27,195500.0,11.41,11.41,11.24,11.27,195500.0
2012-07-24 14:30:00,11.26,11.27,11.22,11.23,138600.0,11.26,11.27,11.22,11.23,138600.0
2012-07-24 15:00:00,11.24,11.24,11.15,11.2,252300.0,11.24,11.24,11.15,11.2,252300.0
2012-07-24 15:30:00,11.2,11.25,11.16,11.23,493300.0,11.2,11.25,11.16,11.23,493300.0
2012-07-25 09:30:00,11.31,11.44,11.14,11.34,361600.0,11.31,11.44,11.14,11.34,361600.0
2012-07-25 10:00:00,11.33,11.36,11.23,11.34,266200.0,11.33,11.36,11.23,11.34,266200.0
2012-07-25 10:30:00,11.33,11.39,11.28,11.29,336600.0,11.33,11.39,11.28,11.29,336600.0
2012-07-25 11:00:00,11.3,11.4,11.26,11.37,190800.0,11.3,11.4,11.26,11.37,190800.0
2012-07-25 11:30:00,11.37,11.37,11.33,11.35,131400.0,11.37,11.37,11.33,11.35,131400.0
2012-07-25 12:00:00,11.35,11.36,11.28,11.31,202400.0,11.35,11.36,11.28,11.31,202400.0
2012-07-25 12:30:00,11.3,11.46,11.3,11.41,397400.0,11.3,11.46,11.3,11.41,397400.0
2012-07-25 13:00:00,11.41,11.49,11.4,11.48,413400.0,11.41,11.49,11.4,11.48,413400.0
2012-07-25 13:30:00,11.48,11.49,11.45,11.46,266300.0,11.48,11.49,11.45,11.46,266300.0
2012-07-25 14:00:00,11.46,11.54,11.44,11.51,382800.0,11.46,11.54,11.44,11.51,382800.0
2012-07-25 14:30:00,11.51,11.51,11.49,11.5,135000.0,11.51,11.51,11.49,11.5,135000.0
2012-07-25 15:00:00,11.5,11.51,11.42,11.44,666400.0,11.5,11.51,11.42,11.44,666400.0
2012-07-25 15:30:00,11.45,11.48,11.37,11.42,1615400.0,11.45,11.48,11.37,11.42,1615400.0
2012-07-26 09:30:00,11.74,11.94,11.51,11.86,945900.0,11.74,11.94,11.51,11.86,945900.0
2012-07-26 10:00:00,11.85,11.96,11.78,11.95,1025700.0,11.85,11.96,11.78,11.95,1025700.0
2012-07-26 10:30:00,11.95,11.99,11.87,11.98,515600.0,11.95,11.99,11.87,11.98,515600.0
2012-07-26 11:00:00,11.98,11.99,11.89,11.9,728100.0,11.98,11.99,11.89,11.9,728100.0
2012-07-26 11:30:00,11.91,11.94,11.89,11.93,374000.0,11.91,11.94,11.89,11.93,374000.0
2012-07-26 12:00:00,11.94,11.95,11.87,11.89,261900.0,11.94,11.95,11.87,11.89,261900.0
2012-07-26 12:30:00,11.88,11.9,11.85,11.88,248700.0,11.88,11.9,11.85,11.88,248700.0
2012-07-26 13:00:00,11.88,11.99,11.87,11.96,268400.0,11.88,11.99,11.87,11.96,268400.0
2012-07-26 13:30:00,11.96,11.98,11.9,11.91,287400.0,11.96,11.98,11.9,11.91,287400.0
2012-07-26 14:00:00,11.9,11.95,11.9,11.94,163700.0,11.9,11.95,11.9,11.94,163700.0
2012-07-26 14:30:00,11.95,12.04,11.94,12.0,354000.0,11.95,12.04,11.94,12.0,354000.0
2012-07-26 15:00:00,12.01,12.05,12.0,12.05,712900.0,12.01,12.05,12.0,12.05,712900.0
2012-07-26 15:30:00,12.05,12.13,11.99,12.02,1127200.0,12.05,12.13,11.99,12.02,1127200.0
2012-07-27 09:30:00,11.75,12.15,11.74,12.12,459800.0,11.75,12.15,11.74,12.12,459800.0
2012-07-27 10:00:00,12.12,12.2,12.06,12.11,432500.0,12.12,12.2,12.06,12.11,432500.0
2012-07-27 10:30:00,12.1,12.19,12.1,12.18,130000.0,12.1,12.19,12.1,12.18,130000.0
2012-07-27 11:00:00,12.18,12.21,12.16,12.18,274200.0,12.18,12.21,12.16,12.18,274200.0
2012-07-27 11:30:00,12.17,12.33,12.17,12.23,535600.0,12.17,12.33,12.17,12.23,535600.0
2012-07-27 12:00:00,12.23,12.3,12.22,12.3,118400.0,12.23,12.3,12.22,12.3,118400.0
2012-07-27 12:30:00,12.3,12.32,12.27,12.28,85000.0,12.3,12.32,12.27,12.28,85000.0
2012-07-27 13:00:00,12.28,12.37,12.25,12.36,256800.0,12.28,12.37,12.25,12.36,256800.0
2012-07-27 13:30:00,12.36,12.42,12.3,12.33,513700.0,12.36,12.42,12.3,12.33,513700.0
2012-07-27 14:00:00,12.32,12.34,12.3,12.3,177700.0,12.32,12.34,12.3,12.3,177700.0
2012-07-27 14:30:00,12.3,12.38,12.3,12.35,237900.0,12.3,12.38,12.3,12.35,237900.0
2012-07-27 15:00:00,12.35,12.42,12.33,12.41,324000.0,12.35,12.42,12.33,12.41,324000.0
2012-07-27 15:30:00,12.42,12.43,12.36,12.4,681700.0,12.42,12.43,12.36,12.4,681700.0
2012-07-30 09:30:00,12.16,12.29,12.12,12.22,956500.0,12.16,12.29,12.12,12.22,956500.0
2012-07-30 10:00:00,12.22,12.28,12.18,12.21,356700.0,12.22,12.28,12.18,12.21,356700.0
2012-07-30 10:30:00,12.21,12.21,12.14,12.16,309200.0,12.21,12.21,12.14,12.16,309200.0
2012-07-30 11:00:00,12.16,12.24,12.16,12.2,179800.0,12.16,12.24,12.16,12.2,179800.0
2012-07-30 11:30:00,12.2,12.27,12.19,12.27,179800.0,12.2,12.27,12.19,12.27,179800.0
2012-07-30 12:00:00,12.27,12.27,12.18,12.21,207400.0,12.27,12.27,12.18,12.21,207400.0
2012-07-30 12:30:00,12.2,12.22,12.17,12.18,163700.0,12.2,12.22,12.17,12.18,163700.0
2012-07-30 13:00:00,12.19,12.23,12.18,12.22,85500.0,12.19,12.23,12.18,12.22,85500.0
2012-07-30 13:30:00,12.22,12.25,12.19,12.22,279800.0,12.22,12.25,12.19,12.22,279800.0
2012-07-30 14:00:00,12.21,12.25,12.19,12.24,88400.0,12.21,12.25,12.19,12.24,88400.0
2012-07-30 14:30:00,12.24,12.27,12.22,12.25,159500.0,12.24,12.27,12.22,12.25,159500.0
2012-07-30 15:00:00,12.25,12.26,12.19,12.23,220700.0,12.25,12.26,12.19,12.23,220700.0
2012-07-30 15:30:00,12.23,12.26,12.2,12.24,525100.0,12.23,12.26,12.2,12.24,525100.0
2012-07-31 09:30:00,12.15,12.39,12.15,12.28,276200.0,12.15,12.39,12.15,12.28,276200.0
2012-07-31 10:00:00,12.29,12.34,12.23,12.33,259400.0,12.29,12.34,12.23,12.33,259400.0
2012-07-31 10:30:00,12.32,12.34,12.23,12.27,252100.0,12.32,12.34,12.23,12.27,252100.0
2012-07-31 11:00:00,12.27,12.34,12.23,12.29,430800.0,12.27,12.34,12.23,12.29,430800.0
2012-07-31 11:30:00,12.3,12.34,12.25,12.31,461400.0,12.3,12.34,12.25,12.31,461400.0
2012-07-31 12:00:00,12.32,12.32,12.28,12.3,276200.0,12.32,12.32,12.28,12.3,276200.0
2012-07-31 12:30:00,12.31,12.31,12.25,12.27,140700.0,12.31,12.31,12.25,12.27,140700.0
2012-07-31 13:00:00,12.26,12.32,12.23,12.31,176000.0,12.26,12.32,12.23,12.31,176000.0
2012-07-31 13:30:00,12.31,12.32,12.28,12.29,103700.0,12.31,12.32,12.28,12.29,103700.0
2012-07-31 14:00:00,12.28,12.31,12.27,12.3,166100.0,12.28,12.31,12.27,12.3,166100.0
2012-07-31 14:30:00,12.31,12.31,12.24,12.25,186200.0,12.31,12.31,12.24,12.25,186200.0
2012-07-31 15:00:00,12.25,12.28,12.22,12.23,216500.0,12.25,12.28,12.22,12.23,216500.0
2012-07-31 15:30:00,12.24,12.26,12.2,12.22,731300.0,12.24,12.26,12.2,12.22,731300.0
2012-08-01 09:30:00,12.24,12.34,12.13,12.19,339300.0,12.24,12.34,12.13,12.19,339300.0
2012-08-01 10:00:00,12.19,12.22,12.11,12.22,347600.0,12.19,12.22,12.11,12.22,347600.0
2012-08-01 10:30:00,12.21,12.23,12.14,12.2,325800.0,12.21,12.23,12.14,12.2,325800.0
2012-08-01 11:00:00,12.2,12.21,12.15,12.19,229600.0,12.2,12.21,12.15,12.19,229600.0
2012-08-01 11:30:00,12.18,12.23,12.16,12.21,310100.0,12.18,12.23,12.16,12.21,310100.0
2012-08-01 12:00:00,12.21,12.28,12.17,12.25,327100.0,12.21,12.28,12.17,12.25,327100.0
2012-08-01 12:30:00,12.25,12.26,12.21,12.26,95400.0,12.25,12.26,12.21,12.26,95400.0
2012-08-01 13:00:00,12.26,12.3,12.25,12.26,122500.0,12.26,12.3,12.25,12.26,122500.0
2012-08-01 13:30:00,12.26,12.29,12.23,12.25,161600.0,12.26,12.29,12.23,12.25,161600.0
2012-08-01 14:00:00,12.25,12.26,12.16,12.26,379800.0,12.25,12.26,12.16,12.26,379800.0
2012-08-01 14:30:00,12.27,12.29,12.2,12.23,225200.0,12.27,12.29,12.2,12.23,225200.0
2012-08-01 15:00:00,12.22,12.25,12.2,12.23,291900.0,12.22,12.25,12.2,12.23,291900.0
2012-08-01 15:30:00,12.24,12.25,12.18,12.22,592400.0,12.24,12.25,12.18,12.22,592400.0
2012-08-02 09:30:00,12.12,12.22,12.02,12.19,386500.0,12.12,12.22,12.02,12.19,386500.0
2012-08-02 10:00:00,12.2,12.27,12.18,12.27,110800.0,12.2,12.27,12.18,12.27,110800.0
2012-08-02 10:30:00,12.26,12.26,12.17,12.18,224500.0,12.26,12.26,12.17,12.18,224500.0
2012-08-02 11:00:00,12.18,12.22,12.13,12.19,231000.0,12.18,12.22,12.13,12.19,231000.0
2012-08-02 11:30:00,12.2,12.2,12.16,12.2,359600.0,12.2,12.2,12.16,12.2,359600.0
2012-08-02 12:00:00,12.2,12.22,12.17,12.18,114000.0,12.2,12.22,12.17,12.18,114000.0
2012-08-02 12:30:00,12.17,12.19,12.14,12.16,367900.0,12.17,12.19,12.14,12.16,367900.0
2012-08-02 13:00:00,12.16,12.17,12.11,12.14,181200.0,12.16,12.17,12.11,12.14,181200.0
2012-08-02 13:30:00,12.14,12.16,12.12,12.13,186400.0,12.14,12.16,12.12,12.13,186400.0
2012-08-02 14:00:00,12.13,12.18,12.13,12.15,307600.0,12.13,12.18,12.13,12.15,307600.0
2012-08-02 14:30:00,12.15,12.17,12.14,12.15,190900.0,12.15,12.17,12.14,12.15,190900.0
2012-08-02 15:00:00,12.15,12.16,12.11,12.12,415100.0,12.15,12.16,12.11,12.12,415100.0
2012-08-02 15:30:00,12.13,12.24,12.11,12.23,850500.0,12.13,12.24,12.11,12.23,850500.0
2012-08-03 09:30:00,12.4,12.47,12.31,12.4,290700.0,12.4,12.47,12.31,12.4,290700.0
2012-08-03 10:00:00,12.41,12.44,12.39,12.4,392700.0,12.41,12.44,12.39,12.4,392700.0
2012-08-03 10:30:00,12.41,12.42,12.38,12.42,325400.0,12.41,12.42,12.38,12.42,325400.0
2012-08-03 11:00:00,12.42,12.45,12.39,12.43,323600.0,12.42,12.45,12.39,12.43,323600.0
2012-08-03 11:30:00,12.43,12.45,12.41,12.45,164100.0,12.43,12.45,12.41,12.45,164100.0
2012-08-03 12:00:00,12.45,12.47,12.4,12.47,313000.0,12.45,12.47,12.4,12.47,313000.0
2012-08-03 12:30:00,12.46,12.47,12.43,12.46,187700.0,12.46,12.47,12.43,12.46,187700.0
2012-08-03 13:00:00,12.46,12.48,12.46,12.46,125800.0,12.46,12.48,12.46,12.46,125800.0
2012-08-03 13:30:00,12.46,12.47,12.44,12.47,289300.0,12.46,12.47,12.44,12.47,289300.0
2012-08-03 14:00:00,12.46,12.49,12.45,12.46,194700.0,12.46,12.49,12.45,12.46,194700.0
2012-08-03 14:30:00,12.46,12.49,12.44,12.45,380200.0,12.46,12.49,12.44,12.45,380200.0
2012-08-03 15:00:00,12.45,12.46,12.42,12.42,470300.0,12.45,12.46,12.42,12.42,470300.0
2012-08-03 15:30:00,12.43,12.45,12.39,12.43,377300.0,12.43,12.45,12.39,12.43,377300.0
2012-08-06 09:30:00,12.43,12.48,12.38,12.44,325800.0,12.43,12.48,12.38,12.44,325800.0
2012-08-06 10:00:00,12.44,12.5,12.44,12.48,219900.0,12.44,12.5,12.44,12.48,219900.0
2012-08-06 10:30:00,12.48,12.48,12.4,12.41,263900.0,12.48,12.48,12.4,12.41,263900.0
2012-08-06 11:00:00,12.41,12.44,12.39,12.41,212300.0,12.41,12.44,12.39,12.41,212300.0
2012-08-06 11:30:00,12.41,12.43,12.39,12.4,217700.0,12.41,12.43,12.39,12.4,217700.0
2012-08-06 12:00:00,12.4,12.43,12.39,12.43,223100.0,12.4,12.43,12.39,12.43,223100.0
2012-08-06 12:30:00,12.43,12.46,12.42,12.45,161700.0,12.43,12.46,12.42,12.45,161700.0
2012-08-06 13:00:00,12.44,12.45,12.38,12.39,466900.0,12.44,12.45,12.38,12.39,466900.0
2012-08-06 13:30:00,12.4,12.47,12.36,12.45,266000.0,12.4,12.47,12.36,12.45,266000.0
2012-08-06 14:00:00,12.45,12.45,12.42,12.42,192000.0,12.45,12.45,12.42,12.42,192000.0
2012-08-06 14:30:00,12.42,12.48,12.42,12.45,152700.0,12.42,12.48,12.42,12.45,152700.0
2012-08-06 15:00:00,12.45,12.46,12.42,12.43,292500.0,12.45,12.46,12.42,12.43,292500.0
2012-08-06 15:30:00,12.42,12.43,12.37,12.39,651800.0,12.42,12.43,12.37,12.39,651800.0
2012-08-07 09:30:00,12.42,12.5,12.42,12.46,284100.0,12.42,12.5,12.42,12.46,284100.0
2012-08-07 10:00:00,12.46,12.5,12.44,12.47,352600.0,12.46,12.5,12.44,12.47,352600.0
2012-08-07 10:30:00,12.46,12.49,12.44,12.47,188900.0,12.46,12.49,12.44,12.47,188900.0
2012-08-07 11:00:00,12.47,12.49,12.43,12.46,120200.0,12.47,12.49,12.43,12.46,120200.0
2012-08-07 11:30:00,12.45,12.49,12.45,12.48,256600.0,12.45,12.49,12.45,12.48,256600.0
2012-08-07 12:00:00,12.48,12.48,12.43,12.46,301600.0,12.48,12.48,12.43,12.46,301600.0
2012-08-07 12:30:00,12.46,12.5,12.44,12.47,268400.0,12.46,12.5,12.44,12.47,268400.0
2012-08-07 13:00:00,12.47,12.48,12.4,12.42,366200.0,12.47,12.48,12.4,12.42,366200.0
2012-08-07 13:30:00,12.41,12.42,12.39,12.39,141500.0,12.41,12.42,12.39,12.39,141500.0
2012-08-07 14:00:00,12.4,12.41,12.39,12.4,164400.0,12.4,12.41,12.39,12.4,164400.0
2012-08-07 14:30:00,12.4,12.41,12.39,12.39,117100.0,12.4,12.41,12.39,12.39,117100.0
2012-08-07 15:00:00,12.4,12.42,12.35,12.4,458800.0,12.4,12.42,12.35,12.4,458800.0
2012-08-07 15:30:00,12.4,12.41,12.36,12.39,509000.0,12.4,12.41,12.36,12.39,509000.0
2012-08-08 09:30:00,12.35,12.42,12.3,12.36,199200.0,12.35,12.42,12.3,12.36,199200.0
2012-08-08 10:00:00,12.36,12.4,12.33,12.37,104900.0,12.36,12.4,12.33,12.37,104900.0
2012-08-08 10:30:00,12.38,12.38,12.3,12.32,113300.0,12.38,12.38,12.3,12.32,113300.0
2012-08-08 11:00:00,12.33,12.42,12.33,12.4,168800.0,12.33,12.42,12.33,12.4,168800.0
2012-08-08 11:30:00,12.41,12.44,12.4,12.41,164100.0,12.41,12.44,12.4,12.41,164100.0
2012-08-08 12:00:00,12.42,12.42,12.37,12.41,161100.0,12.42,12.42,12.37,12.41,161100.0
2012-08-08 12:30:00,12.41,12.42,12.35,12.37,188700.0,12.41,12.42,12.35,12.37,188700.0
2012-08-08 13:00:00,12.38,12.43,12.38,12.4,289600.0,12.38,12.43,12.38,12.4,289600.0
2012-08-08 13:30:00,12.41,12.42,12.39,12.4,125100.0,12.41,12.42,12.39,12.4,125100.0
2012-08-08 14:00:00,12.41,12.41,12.37,12.41,169900.0,12.41,12.41,12.37,12.41,169900.0
2012-08-08 14:30:00,12.4,12.41,12.37,12.4,110500.0,12.4,12.41,12.37,12.4,110500.0
2012-08-08 15:00:00,12.4,12.49,12.4,12.46,298700.0,12.4,12.49,12.4,12.46,298700.0
2012-08-08 15:30:00,12.45,12.46,12.41,12.45,447400.0,12.45,12.46,12.41,12.45,447400.0
2012-08-09 09:30:00,12.41,12.58,12.41,12.58,381400.0,12.41,12.58,12.41,12.58,381400.0
2012-08-09 10:00:00,12.57,12.6,12.5,12.53,477500.0,12.57,12.6,12.5,12.53,477500.0
2012-08-09 10:30:00,12.53,12.6,12.52,12.57,184600.0,12.53,12.6,12.52,12.57,184600.0
2012-08-09 11:00:00,12.58,12.58,12.54,12.55,125000.0,12.58,12.58,12.54,12.55,125000.0
2012-08-09 11:30:00,12.56,12.58,12.52,12.55,321100.0,12.56,12.58,12.52,12.55,321100.0
2012-08-09 12:00:00,12.55,12.58,12.51,12.54,165700.0,12.55,12.58,12.51,12.54,165700.0
2012-08-09 12:30:00,12.55,12.6,12.55,12.59,101800.0,12.55,12.6,12.55,12.59,101800.0
2012-08-09 13:00:00,12.6,12.66,12.6,12.66,352600.0,12.6,12.66,12.6,12.66,352600.0
2012-08-09 13:30:00,12.66,12.66,12.61,12.63,269800.0,12.66,12.66,12.61,12.63,269800.0
2012-08-09 14:00:00,12.63,12.65,12.55,12.55,129200.0,12.63,12.65,12.55,12.55,129200.0
2012-08-09 14:30:00,12.55,12.62,12.55,12.6,131900.0,12.55,12.62,12.55,12.6,131900.0
2012-08-09 15:00:00,12.6,12.6,12.55,12.59,266200.0,12.6,12.6,12.55,12.59,266200.0
2012-08-09 15:30:00,12.59,12.61,12.56,12.59,432500.0,12.59,12.61,12.56,12.59,432500.0
2012-08-10 09:30:00,12.55,12.65,12.48,12.57,268900.0,12.55,12.65,12.48,12.57,268900.0
2012-08-10 10:00:00,12.57,12.6,12.47,12.55,273500.0,12.57,12.6,12.47,12.55,273500.0
2012-08-10 10:30:00,12.56,12.59,12.53,12.55,120800.0,12.56,12.59,12.53,12.55,120800.0
2012-08-10 11:00:00,12.56,12.58,12.49,12.55,142900.0,12.56,12.58,12.49,12.55,142900.0
2012-08-10 11:30:00,12.55,12.58,12.54,12.56,56000.0,12.55,12.58,12.54,12.56,56000.0
2012-08-10 12:00:00,12.56,12.58,12.52,12.53,375900.0,12.56,12.58,12.52,12.53,375900.0
2012-08-10 12:30:00,12.53,12.53,12.46,12.49,152500.0,12.53,12.53,12.46,12.49,152500.0
2012-08-10 13:00:00,12.49,12.5,12.46,12.5,98100.0,12.49,12.5,12.46,12.5,98100.0
2012-08-10 13:30:00,12.5,12.54,12.49,12.52,209900.0,12.5,12.54,12.49,12.52,209900.0
2012-08-10 14:00:00,12.53,12.55,12.52,12.55,97300.0,12.53,12.55,12.52,12.55,97300.0
2012-08-10 14:30:00,12.54,12.55,12.51,12.53,107700.0,12.54,12.55,12.51,12.53,107700.0
2012-08-10 15:00:00,12.54,12.57,12.53,12.55,121600.0,12.54,12.57,12.53,12.55,121600.0
2012-08-10 15:30:00,12.55,12.59,12.53,12.56,203400.0,12.55,12.59,12.53,12.56,203400.0
2012-08-13 09:30:00,12.47,12.64,12.47,12.55,262700.0,12.47,12.64,12.47,12.55,262700.0
2012-08-13 10:00:00,12.56,12.57,12.46,12.5,234600.0,12.56,12.57,12.46,12.5,234600.0
2012-08-13 10:30:00,12.5,12.54,12.47,12.54,121000.0,12.5,12.54,12.47,12.54,121000.0
2012-08-13 11:00:00,12.54,12.56,12.49,12.53,189900.0,12.54,12.56,12.49,12.53,189900.0
2012-08-13 11:30:00,12.52,12.61,12.49,12.49,557600.0,12.52,12.61,12.49,12.49,557600.0
2012-08-13 12:00:00,12.5,12.5,12.45,12.45,305600.0,12.5,12.5,12.45,12.45,305600.0
2012-08-13 12:30:00,12.46,12.53,12.46,12.53,133200.0,12.46,12.53,12.46,12.53,133200.0
2012-08-13 13:00:00,12.53,12.53,12.5,12.5,52600.0,12.53,12.53,12.5,12.5,52600.0
2012-08-13 13:30:00,12.51,12.56,12.49,12.52,195800.0,12.51,12.56,12.49,12.52,195800.0
2012-08-13 14:00:00,12.53,12.54,12.51,12.52,67900.0,12.53,12.54,12.51,12.52,67900.0
2012-08-13 14:30:00,12.53,12.56,12.51,12.52,132700.0,12.53,12.56,12.51,12.52,132700.0
2012-08-13 15:00:00,12.52,12.53,12.45,12.49,175700.0,12.52,12.53,12.45,12.49,175700.0
2012-08-13 15:30:00,12.49,12.54,12.48,12.54,284700.0,12.49,12.54,12.48,12.54,284700.0
2012-08-14 09:30:00,12.56,12.65,12.49,12.53,203800.0,12.56,12.65,12.49,12.53,203800.0
2012-08-14 10:00:00,12.53,12.55,12.48,12.49,78500.0,12.53,12.55,12.48,12.49,78500.0
2012-08-14 10:30:00,12.5,12.53,12.48,12.52,74900.0,12.5,12.53,12.48,12.52,74900.0
2012-08-14 11:00:00,12.52,12.53,12.5,12.52,82500.0,12.52,12.53,12.5,12.52,82500.0
2012-08-14 11:30:00,12.52,12.54,12.51,12.52,89100.0,12.52,12.54,12.51,12.52,89100.0
2012-08-14 12:00:00,12.52,12.53,12.5,12.53,33400.0,12.52,12.53,12.5,12.53,33400.0
2012-08-14 12:30:00,12.53,12.54,12.45,12.5,69900.0,12.53,12.54,12.45,12.5,69900.0
2012-08-14 13:00:00,12.5,12.51,12.43,12.45,165400.0,12.5,12.51,12.43,12.45,165400.0
2012-08-14 13:30:00,12.44,12.48,12.44,12.46,122400.0,12.44,12.48,12.44,12.46,122400.0
2012-08-14 14:00:00,12.46,12.46,12.4,12.41,102700.0,12.46,12.46,12.4,12.41,102700.0
2012-08-14 14:30:00,12.42,12.43,12.4,12.43,72500.0,12.42,12.43,12.4,12.43,72500.0
2012-08-14 15:00:00,12.43,12.43,12.36,12.38,104000.0,12.43,12.43,12.36,12.38,104000.0
2012-08-14 15:30:00,12.37,12.39,12.33,12.38,417900.0,12.37,12.39,12.33,12.38,417900.0
2012-08-15 09:30:00,12.3,12.44,12.29,12.44,100100.0,12.3,12.44,12.29,12.44,100100.0
2012-08-15 10:00:00,12.43,12.46,12.36,12.42,242300.0,12.43,12.46,12.36,12.42,242300.0
2012-08-15 10:30:00,12.43,12.47,12.38,12.44,135900.0,12.43,12.47,12.38,12.44,135900.0
2012-08-15 11:00:00,12.44,12.53,12.44,12.5,156700.0,12.44,12.53,12.44,12.5,156700.0
2012-08-15 11:30:00,12.5,12.53,12.49,12.5,93600.0,12.5,12.53,12.49,12.5,93600.0
2012-08-15 12:00:00,12.5,12.52,12.49,12.51,163500.0,12.5,12.52,12.49,12.51,163500.0
2012-08-15 12:30:00,12.51,12.54,12.49,12.54,107300.0,12.51,12.54,12.49,12.54,107300.0
2012-08-15 13:00:00,12.53,12.55,12.52,12.55,37300.0,12.53,12.55,12.52,12.55,37300.0
2012-08-15 13:30:00,12.55,12.56,12.53,12.53,96700.0,12.55,12.56,12.53,12.53,96700.0
2012-08-15 14:00:00,12.53,12.54,12.53,12.54,224800.0,12.53,12.54,12.53,12.54,224800.0
2012-08-15 14:30:00,12.54,12.56,12.53,12.54,106100.0,12.54,12.56,12.53,12.54,106100.0
2012-08-15 15:00:00,12.54,12.58,12.53,12.56,184200.0,12.54,12.58,12.53,12.56,184200.0
2012-08-15 15:30:00,12.55,12.56,12.52,12.54,310300.0,12.55,12.56,12.52,12.54,310300.0
2012-08-16 09:30:00,12.51,12.6,12.46,12.58,78900.0,12.51,12.6,12.46,12.58,78900.0
2012-08-16 10:00:00,12.58,12.6,12.54,12.56,77700.0,12.58,12.6,12.54,12.56,77700.0
2012-08-16 10:30:00,12.57,12.65,12.54,12.6,264500.0,12.57,12.65,12.54,12.6,264500.0
2012-08-16 11:00:00,12.59,12.62,12.57,12.62,36500.0,12.59,12.62,12.57,12.62,36500.0
2012-08-16 11:30:00,12.62,12.68,12.61,12.67,89100.0,12.62,12.68,12.61,12.67,89100.0
2012-08-16 12:00:00,12.67,12.7,12.66,12.7,39100.0,12.67,12.7,12.66,12.7,39100.0
2012-08-16 12:30:00,12.69,12.7,12.67,12.67,61300.0,12.69,12.7,12.67,12.67,61300.0
2012-08-16 13:00:00,12.67,12.68,12.66,12.67,83100.0,12.67,12.68,12.66,12.67,83100.0
2012-08-16 13:30:00,12.67,12.67,12.63,12.64,42900.0,12.67,12.67,12.63,12.64,42900.0
2012-08-16 14:00:00,12.65,12.68,12.64,12.67,51900.0,12.65,12.68,12.64,12.67,51900.0
2012-08-16 14:30:00,12.67,12.7,12.65,12.67,274900.0,12.67,12.7,12.65,12.67,274900.0
2012-08-16 15:00:00,12.67,12.7,12.66,12.7,76000.0,12.67,12.7,12.66,12.7,76000.0
2012-08-16 15:30:00,12.7,12.71,12.63,12.66,362000.0,12.7,12.71,12.63,12.66,362000.0
2012-08-17 09:30:00,12.64,12.74,12.6,12.74,185700.0,12.64,12.74,12.6,12.74,185700.0
2012-08-17 10:00:00,12.74,12.74,12.69,12.71,88300.0,12.74,12.74,12.69,12.71,88300.0
2012-08-17 10:30:00,12.71,12.73,12.69,12.73,80300.0,12.71,12.73,12.69,12.73,80300.0
2012-08-17 11:00:00,12.73,12.74,12.7,12.71,40000.0,12.73,12.74,12.7,12.71,40000.0
2012-08-17 11:30:00,12.71,12.74,12.71,12.74,39500.0,12.71,12.74,12.71,12.74,39500.0
2012-08-17 12:00:00,12.74,12.75,12.73,12.74,35800.0,12.74,12.75,12.73,12.74,35800.0
2012-08-17 12:30:00,12.75,12.75,12.65,12.69,601400.0,12.75,12.75,12.65,12.69,601400.0
2012-08-17 13:00:00,12.69,12.74,12.69,12.74,58600.0,12.69,12.74,12.69,12.74,58600.0
2012-08-17 13:30:00,12.74,12.76,12.73,12.75,181500.0,12.74,12.76,12.73,12.75,181500.0
2012-08-17 14:00:00,12.76,12.78,12.75,12.78,44200.0,12.76,12.78,12.75,12.78,44200.0
2012-08-17 14:30:00,12.77,12.78,12.76,12.78,37600.0,12.77,12.78,12.76,12.78,37600.0
2012-08-17 15:00:00,12.78,12.78,12.76,12.77,109800.0,12.78,12.78,12.76,12.77,109800.0
2012-08-17 15:30:00,12.77,12.8,12.76,12.79,241600.0,12.77,12.8,12.76,12.79,241600.0
2012-08-20 09:30:00,12.69,12.77,12.64,12.69,285100.0,12.69,12.77,12.64,12.69,285100.0
2012-08-20 10:00:00,12.68,12.73,12.63,12.64,236000.0,12.68,12.73,12.63,12.64,236000.0
2012-08-20 10:30:00,12.64,12.64,12.58,12.61,239300.0,12.64,12.64,12.58,12.61,239300.0
2012-08-20 11:00:00,12.6,12.61,12.56,12.58,114100.0,12.6,12.61,12.56,12.58,114100.0
2012-08-20 11:30:00,12.58,12.67,12.57,12.65,336100.0,12.58,12.67,12.57,12.65,336100.0
2012-08-20 12:00:00,12.64,12.67,12.63,12.65,70200.0,12.64,12.67,12.63,12.65,70200.0
2012-08-20 12:30:00,12.65,12.68,12.62,12.68,153700.0,12.65,12.68,12.62,12.68,153700.0
2012-08-20 13:00:00,12.67,12.68,12.64,12.65,40200.0,12.67,12.68,12.64,12.65,40200.0
2012-08-20 13:30:00,12.64,12.65,12.59,12.61,140200.0,12.64,12.65,12.59,12.61,140200.0
2012-08-20 14:00:00,12.61,12.67,12.6,12.66,112200.0,12.61,12.67,12.6,12.66,112200.0
2012-08-20 14:30:00,12.66,12.71,12.66,12.69,97800.0,12.66,12.71,12.66,12.69,97800.0
2012-08-20 15:00:00,12.7,12.77,12.68,12.76,305400.0,12.7,12.77,12.68,12.76,305400.0
2012-08-20 15:30:00,12.76,12.81,12.74,12.77,608700.0,12.76,12.81,12.74,12.77,608700.0
2012-08-21 09:30:00,12.75,12.88,12.61,12.88,243500.0,12.75,12.88,12.61,12.88,243500.0
2012-08-21 10:00:00,12.88,12.94,12.87,12.94,280900.0,12.88,12.94,12.87,12.94,280900.0
2012-08-21 10:30:00,12.93,13.0,12.93,12.94,422200.0,12.93,13.0,12.93,12.94,422200.0
2012-08-21 11:00:00,12.94,12.95,12.91,12.94,211700.0,12.94,12.95,12.91,12.94,211700.0
2012-08-21 11:30:00,12.94,12.95,12.91,12.93,275700.0,12.94,12.95,12.91,12.93,275700.0
2012-08-21 12:00:00,12.93,12.94,12.89,12.92,147800.0,12.93,12.94,12.89,12.92,147800.0
2012-08-21 12:30:00,12.93,12.94,12.88,12.9,133200.0,12.93,12.94,12.88,12.9,133200.0
2012-08-21 13:00:00,12.9,12.9,12.84,12.86,129400.0,12.9,12.9,12.84,12.86,129400.0
2012-08-21 13:30:00,12.86,12.87,12.81,12.86,103000.0,12.86,12.87,12.81,12.86,103000.0
2012-08-21 14:00:00,12.85,12.91,12.84,12.9,366000.0,12.85,12.91,12.84,12.9,366000.0
2012-08-21 14:30:00,12.89,12.9,12.86,12.87,76000.0,12.89,12.9,12.86,12.87,76000.0
2012-08-21 15:00:00,12.88,12.88,12.77,12.81,193500.0,12.88,12.88,12.77,12.81,193500.0
2012-08-21 15:30:00,12.81,12.86,12.81,12.85,343900.0,12.81,12.86,12.81,12.85,343900.0
2012-08-22 09:30:00,12.77,12.83,12.68,12.8,296200.0,12.77,12.83,12.68,12.8,296200.0
2012-08-22 10:00:00,12.79,12.81,12.73,12.75,91100.0,12.79,12.81,12.73,12.75,91100.0
2012-08-22 10:30:00,12.75,12.77,12.69,12.73,167700.0,12.75,12.77,12.69,12.73,167700.0
2012-08-22 11:00:00,12.73,12.79,12.71,12.77,280300.0,12.73,12.79,12.71,12.77,280300.0
2012-08-22 11:30:00,12.78,12.81,12.77,12.81,28100.0,12.78,12.81,12.77,12.81,28100.0
2012-08-22 12:00:00,12.82,12.83,12.74,12.81,300900.0,12.82,12.83,12.74,12.81,300900.0
2012-08-22 12:30:00,12.8,12.81,12.76,12.79,68500.0,12.8,12.81,12.76,12.79,68500.0
2012-08-22 13:00:00,12.78,12.81,12.77,12.81,32700.0,12.78,12.81,12.77,12.81,32700.0
2012-08-22 13:30:00,12.81,12.82,12.79,12.81,44600.0,12.81,12.82,12.79,12.81,44600.0
2012-08-22 14:00:00,12.81,12.86,12.76,12.8,210100.0,12.81,12.86,12.76,12.8,210100.0
2012-08-22 14:30:00,12.81,12.88,12.81,12.88,174500.0,12.81,12.88,12.81,12.88,174500.0
2012-08-22 15:00:00,12.88,12.89,12.83,12.84,217300.0,12.88,12.89,12.83,12.84,217300.0
2012-08-22 15:30:00,12.83,12.92,12.8,12.87,576800.0,12.83,12.92,12.8,12.87,576800.0
2012-08-23 09:30:00,12.85,12.97,12.81,12.93,342300.0,12.85,12.97,12.81,12.93,342300.0
2012-08-23 10:00:00,12.93,12.97,12.89,12.96,289600.0,12.93,12.97,12.89,12.96,289600.0
2012-08-23 10:30:00,12.97,13.05,12.95,13.02,508200.0,12.97,13.05,12.95,13.02,508200.0
2012-08-23 11:00:00,13.02,13.05,12.99,13.04,323600.0,13.02,13.05,12.99,13.04,323600.0
2012-08-23 11:30:00,13.04,13.05,13.01,13.03,125400.0,13.04,13.05,13.01,13.03,125400.0
2012-08-23 12:00:00,13.02,13.03,12.9,12.96,166400.0,13.02,13.03,12.9,12.96,166400.0
2012-08-23 12:30:00,12.96,12.99,12.94,12.94,83800.0,12.96,12.99,12.94,12.94,83800.0
2012-08-23 13:00:00,12.94,12.96,12.88,12.89,175800.0,12.94,12.96,12.88,12.89,175800.0
2012-08-23 13:30:00,12.9,12.92,12.85,12.87,189600.0,12.9,12.92,12.85,12.87,189600.0
2012-08-23 14:00:00,12.87,12.87,12.83,12.85,137700.0,12.87,12.87,12.83,12.85,137700.0
2012-08-23 14:30:00,12.86,12.88,12.85,12.86,181100.0,12.86,12.88,12.85,12.86,181100.0
2012-08-23 15:00:00,12.86,12.92,12.85,12.88,309700.0,12.86,12.92,12.85,12.88,309700.0
2012-08-23 15:30:00,12.88,12.9,12.87,12.9,324800.0,12.88,12.9,12.87,12.9,324800.0
2012-08-24 09:30:00,12.88,12.89,12.77,12.78,242800.0,12.88,12.89,12.77,12.78,242800.0
2012-08-24 10:00:00,12.78,12.83,12.77,12.77,81700.0,12.78,12.83,12.77,12.77,81700.0
2012-08-24 10:30:00,12.77,12.83,12.75,12.78,193600.0,12.77,12.83,12.75,12.78,193600.0
2012-08-24 11:00:00,12.78,12.81,12.76,12.76,232400.0,12.78,12.81,12.76,12.76,232400.0
2012-08-24 11:30:00,12.76,12.77,12.72,12.74,249700.0,12.76,12.77,12.72,12.74,249700.0
2012-08-24 12:00:00,12.73,12.76,12.73,12.75,105700.0,12.73,12.76,12.73,12.75,105700.0
2012-08-24 12:30:00,12.75,12.78,12.75,12.78,52300.0,12.75,12.78,12.75,12.78,52300.0
2012-08-24 13:00:00,12.78,12.78,12.74,12.76,119800.0,12.78,12.78,12.74,12.76,119800.0
2012-08-24 13:30:00,12.76,12.78,12.74,12.75,172200.0,12.76,12.78,12.74,12.75,172200.0
2012-08-24 14:00:00,12.76,12.77,12.75,12.77,55000.0,12.76,12.77,12.75,12.77,55000.0
2012-08-24 14:30:00,12.77,12.77,12.75,12.76,44400.0,12.77,12.77,12.75,12.76,44400.0
2012-08-24 15:00:00,12.76,12.76,12.74,12.75,137300.0,12.76,12.76,12.74,12.75,137300.0
2012-08-24 15:30:00,12.75,12.76,12.71,12.73,302700.0,12.75,12.76,12.71,12.73,302700.0
2012-08-27 09:30:00,12.84,12.84,12.68,12.72,224300.0,12.84,12.84,12.68,12.72,224300.0
2012-08-27 10:00:00,12.72,12.82,12.71,12.78,273200.0,12.72,12.82,12.71,12.78,273200.0
2012-08-27 10:30:00,12.77,12.81,12.76,12.77,76400.0,12.77,12.81,12.76,12.77,76400.0
2012-08-27 11:00:00,12.76,12.81,12.76,12.79,142300.0,12.76,12.81,12.76,12.79,142300.0
2012-08-27 11:30:00,12.79,12.8,12.75,12.76,101400.0,12.79,12.8,12.75,12.76,101400.0
2012-08-27 12:00:00,12.76,12.77,12.71,12.72,216100.0,12.76,12.77,12.71,12.72,216100.0
2012-08-27 12:30:00,12.73,12.73,12.71,12.72,232100.0,12.73,12.73,12.71,12.72,232100.0
2012-08-27 13:00:00,12.72,12.72,12.69,12.7,119900.0,12.72,12.72,12.69,12.7,119900.0
2012-08-27 13:30:00,12.7,12.72,12.68,12.72,94000.0,12.7,12.72,12.68,12.72,94000.0
2012-08-27 14:00:00,12.72,12.73,12.7,12.73,155700.0,12.72,12.73,12.7,12.73,155700.0
2012-08-27 14:30:00,12.73,12.75,12.73,12.74,54100.0,12.73,12.75,12.73,12.74,54100.0
2012-08-27 15:00:00,12.74,12.77,12.71,12.77,378800.0,12.74,12.77,12.71,12.77,378800.0
2012-08-27 15:30:00,12.77,12.79,12.76,12.77,243400.0,12.77,12.79,12.76,12.77,243400.0
2012-08-28 09:30:00,12.76,12.97,12.71,12.96,693000.0,12.76,12.97,12.71,12.96,693000.0
2012-08-28 10:00:00,12.95,13.05,12.93,13.02,469000.0,12.95,13.05,12.93,13.02,469000.0
2012-08-28 10:30:00,13.02,13.04,12.92,12.92,105800.0,13.02,13.04,12.92,12.92,105800.0
2012-08-28 11:00:00,12.92,12.94,12.85,12.91,218000.0,12.92,12.94,12.85,12.91,218000.0
2012-08-28 11:30:00,12.91,12.98,12.89,12.96,123700.0,12.91,12.98,12.89,12.96,123700.0
2012-08-28 12:00:00,12.96,13.07,12.96,13.02,396800.0,12.96,13.07,12.96,13.02,396800.0
2012-08-28 12:30:00,13.03,13.04,12.99,13.0,270000.0,13.03,13.04,12.99,13.0,270000.0
2012-08-28 13:00:00,13.0,13.01,12.95,12.99,220400.0,13.0,13.01,12.95,12.99,220400.0
2012-08-28 13:30:00,12.98,13.02,12.98,13.02,264000.0,12.98,13.02,12.98,13.02,264000.0
2012-08-28 14:00:00,13.01,13.06,12.99,13.06,146200.0,13.01,13.06,12.99,13.06,146200.0
2012-08-28 14:30:00,13.05,13.07,13.05,13.07,163500.0,13.05,13.07,13.05,13.07,163500.0
2012-08-28 15:00:00,13.06,13.1,13.05,13.09,237700.0,13.06,13.1,13.05,13.09,237700.0
2012-08-28 15:30:00,13.09,13.1,13.06,13.08,339200.0,13.09,13.1,13.06,13.08,339200.0
2012-08-29 09:30:00,13.03,13.09,12.93,13.0,137200.0,13.03,13.09,12.93,13.0,137200.0
2012-08-29 10:00:00,13.0,13.04,12.95,13.0,178600.0,13.0,13.04,12.95,13.0,178600.0
2012-08-29 10:30:00,12.99,13.0,12.92,12.94,125200.0,12.99,13.0,12.92,12.94,125200.0
2012-08-29 11:00:00,12.94,13.02,12.94,13.02,74200.0,12.94,13.02,12.94,13.02,74200.0
2012-08-29 11:30:00,13.02,13.07,13.02,13.03,194100.0,13.02,13.07,13.02,13.03,194100.0
2012-08-29 12:00:00,13.02,13.03,13.01,13.01,28500.0,13.02,13.03,13.01,13.01,28500.0
2012-08-29 12:30:00,13.02,13.02,12.99,13.0,21900.0,13.02,13.02,12.99,13.0,21900.0
2012-08-29 13:00:00,12.99,13.04,12.99,13.03,112500.0,12.99,13.04,12.99,13.03,112500.0
2012-08-29 13:30:00,13.03,13.04,13.01,13.01,64300.0,13.03,13.04,13.01,13.01,64300.0
2012-08-29 14:00:00,13.02,13.03,13.0,13.01,73300.0,13.02,13.03,13.0,13.01,73300.0
2012-08-29 14:30:00,13.01,13.02,13.0,13.01,82100.0,13.01,13.02,13.0,13.01,82100.0
2012-08-29 15:00:00,13.01,13.03,13.0,13.03,151500.0,13.01,13.03,13.0,13.03,151500.0
2012-08-29 15:30:00,13.02,13.04,13.02,13.03,261100.0,13.02,13.04,13.02,13.03,261100.0
2012-08-30 09:30:00,12.92,13.0,12.9,12.95,144800.0,12.92,13.0,12.9,12.95,144800.0
2012-08-30 10:00:00,12.95,12.95,12.86,12.88,151700.0,12.95,12.95,12.86,12.88,151700.0
2012-08-30 10:30:00,12.87,12.9,12.83,12.87,70700.0,12.87,12.9,12.83,12.87,70700.0
2012-08-30 11:00:00,12.87,12.89,12.86,12.89,29000.0,12.87,12.89,12.86,12.89,29000.0
2012-08-30 11:30:00,12.89,12.91,12.88,12.88,68300.0,12.89,12.91,12.88,12.88,68300.0
2012-08-30 12:00:00,12.89,12.89,12.85,12.86,30800.0,12.89,12.89,12.85,12.86,30800.0
2012-08-30 12:30:00,12.85,12.88,12.85,12.87,33400.0,12.85,12.88,12.85,12.87,33400.0
2012-08-30 13:00:00,12.87,12.89,12.85,12.87,79300.0,12.87,12.89,12.85,12.87,79300.0
2012-08-30 13:30:00,12.86,12.88,12.84,12.86,121900.0,12.86,12.88,12.84,12.86,121900.0
2012-08-30 14:00:00,12.86,12.91,12.86,12.88,70100.0,12.86,12.91,12.86,12.88,70100.0
2012-08-30 14:30:00,12.87,12.88,12.85,12.87,46500.0,12.87,12.88,12.85,12.87,46500.0
2012-08-30 15:00:00,12.87,12.89,12.86,12.88,59700.0,12.87,12.89,12.86,12.88,59700.0
2012-08-30 15:30:00,12.88,12.89,12.83,12.84,293100.0,12.88,12.89,12.83,12.84,293100.0
2012-08-31 09:30:00,12.95,13.08,12.83,13.04,241000.0,12.95,13.08,12.83,13.04,241000.0
2012-08-31 10:00:00,13.05,13.09,12.9,13.07,288200.0,13.05,13.09,12.9,13.07,288200.0
2012-08-31 10:30:00,13.06,13.13,13.05,13.12,214500.0,13.06,13.13,13.05,13.12,214500.0
2012-08-31 11:00:00,13.12,13.18,13.12,13.16,317000.0,13.12,13.18,13.12,13.16,317000.0
2012-08-31 11:30:00,13.16,13.17,13.1,13.11,102700.0,13.16,13.17,13.1,13.11,102700.0
2012-08-31 12:00:00,13.1,13.11,13.04,13.09,185600.0,13.1,13.11,13.04,13.09,185600.0
2012-08-31 12:30:00,13.09,13.13,13.09,13.12,60700.0,13.09,13.13,13.09,13.12,60700.0
2012-08-31 13:00:00,13.13,13.13,13.1,13.11,146200.0,13.13,13.13,13.1,13.11,146200.0
2012-08-31 13:30:00,13.12,13.13,13.11,13.12,83900.0,13.12,13.13,13.11,13.12,83900.0
2012-08-31 14:00:00,13.13,13.17,13.12,13.17,80100.0,13.13,13.17,13.12,13.17,80100.0
2012-08-31 14:30:00,13.17,13.19,13.16,13.18,81700.0,13.17,13.19,13.16,13.18,81700.0
2012-08-31 15:00:00,13.18,13.19,13.16,13.18,197200.0,13.18,13.19,13.16,13.18,197200.0
2012-08-31 15:30:00,13.18,13.22,13.15,13.2,791900.0,13.18,13.22,13.15,13.2,791900.0
2012-09-04 09:30:00,13.16,13.26,13.14,13.26,292700.0,13.16,13.26,13.14,13.26,292700.0
2012-09-04 10:00:00,13.25,13.26,13.14,13.19,224700.0,13.25,13.26,13.14,13.19,224700.0
2012-09-04 10:30:00,13.19,13.25,13.16,13.2,449000.0,13.19,13.25,13.16,13.2,449000.0
2012-09-04 11:00:00,13.2,13.21,13.1,13.13,511500.0,13.2,13.21,13.1,13.13,511500.0
2012-09-04 11:30:00,13.13,13.2,13.11,13.2,100300.0,13.13,13.2,13.11,13.2,100300.0
2012-09-04 12:00:00,13.19,13.2,13.15,13.16,125700.0,13.19,13.2,13.15,13.16,125700.0
2012-09-04 12:30:00,13.15,13.21,13.15,13.21,86100.0,13.15,13.21,13.15,13.21,86100.0
2012-09-04 13:00:00,13.2,13.22,13.2,13.21,41400.0,13.2,13.22,13.2,13.21,41400.0
2012-09-04 13:30:00,13.21,13.23,13.21,13.23,112900.0,13.21,13.23,13.21,13.23,112900.0
2012-09-04 14:00:00,13.22,13.37,13.22,13.36,177800.0,13.22,13.37,13.22,13.36,177800.0
2012-09-04 14:30:00,13.35,13.4,13.3,13.31,261000.0,13.35,13.4,13.3,13.31,261000.0
2012-09-04 15:00:00,13.31,13.38,13.29,13.38,263800.0,13.31,13.38,13.29,13.38,263800.0
2012-09-04 15:30:00,13.38,13.41,13.35,13.4,385700.0,13.38,13.41,13.35,13.4,385700.0
2012-09-05 09:30:00,13.35,13.42,13.31,13.4,129400.0,13.35,13.42,13.31,13.4,129400.0
2012-09-05 10:00:00,13.39,13.43,13.36,13.4,176200.0,13.39,13.43,13.36,13.4,176200.0
2012-09-05 10:30:00,13.4,13.42,13.38,13.39,194700.0,13.4,13.42,13.38,13.39,194700.0
2012-09-05 11:00:00,13.39,13.48,13.39,13.48,277700.0,13.39,13.48,13.39,13.48,277700.0
2012-09-05 11:30:00,13.48,13.49,13.44,13.44,248700.0,13.48,13.49,13.44,13.44,248700.0
2012-09-05 12:00:00,13.44,13.48,13.44,13.47,147600.0,13.44,13.48,13.44,13.47,147600.0
2012-09-05 12:30:00,13.47,13.47,13.4,13.4,302900.0,13.47,13.47,13.4,13.4,302900.0
2012-09-05 13:00:00,13.4,13.41,13.39,13.41,64400.0,13.4,13.41,13.39,13.41,64400.0
2012-09-05 13:30:00,13.4,13.41,13.34,13.35,142700.0,13.4,13.41,13.34,13.35,142700.0
2012-09-05 14:00:00,13.35,13.42,13.34,13.41,200700.0,13.35,13.42,13.34,13.41,200700.0
2012-09-05 14:30:00,13.41,13.43,13.41,13.42,182000.0,13.41,13.43,13.41,13.42,182000.0
2012-09-05 15:00:00,13.41,13.43,13.39,13.4,214300.0,13.41,13.43,13.39,13.4,214300.0
2012-09-05 15:30:00,13.39,13.46,13.39,13.43,587500.0,13.39,13.46,13.39,13.43,587500.0
2012-09-06 09:30:00,13.41,13.5,13.41,13.49,168800.0,13.41,13.5,13.41,13.49,168800.0
2012-09-06 10:00:00,13.49,13.53,13.48,13.51,210100.0,13.49,13.53,13.48,13.51,210100.0
2012-09-06 10:30:00,13.51,13.51,13.45,13.49,192300.0,13.51,13.51,13.45,13.49,192300.0
2012-09-06 11:00:00,13.5,13.52,13.46,13.5,156700.0,13.5,13.52,13.46,13.5,156700.0
2012-09-06 11:30:00,13.5,13.54,13.49,13.5,223100.0,13.5,13.54,13.49,13.5,223100.0
2012-09-06 12:00:00,13.51,13.51,13.48,13.51,160300.0,13.51,13.51,13.48,13.51,160300.0
2012-09-06 12:30:00,13.5,13.51,13.48,13.49,48600.0,13.5,13.51,13.48,13.49,48600.0
2012-09-06 13:00:00,13.49,13.51,13.48,13.51,66900.0,13.49,13.51,13.48,13.51,66900.0
2012-09-06 13:30:00,13.5,13.51,13.49,13.5,174200.0,13.5,13.51,13.49,13.5,174200.0
2012-09-06 14:00:00,13.5,13.51,13.49,13.5,52100.0,13.5,13.51,13.49,13.5,52100.0
2012-09-06 14:30:00,13.5,13.5,13.49,13.5,63000.0,13.5,13.5,13.49,13.5,63000.0
2012-09-06 15:00:00,13.5,13.5,13.45,13.48,150000.0,13.5,13.5,13.45,13.48,150000.0
2012-09-06 15:30:00,13.48,13.5,13.45,13.48,293800.0,13.48,13.5,13.45,13.48,293800.0
2012-09-07 09:30:00,13.45,13.49,13.34,13.44,175500.0,13.45,13.49,13.34,13.44,175500.0
2012-09-07 10:00:00,13.44,13.5,13.42,13.49,126300.0,13.44,13.5,13.42,13.49,126300.0
2012-09-07 10:30:00,13.5,13.51,13.47,13.5,100100.0,13.5,13.51,13.47,13.5,100100.0
2012-09-07 11:00:00,13.51,13.51,13.46,13.48,94800.0,13.51,13.51,13.46,13.48,94800.0
2012-09-07 11:30:00,13.48,13.51,13.47,13.51,200700.0,13.48,13.51,13.47,13.51,200700.0
2012-09-07 12:00:00,13.5,13.51,13.45,13.45,131000.0,13.5,13.51,13.45,13.45,131000.0
2012-09-07 12:30:00,13.46,13.49,13.45,13.47,136800.0,13.46,13.49,13.45,13.47,136800.0
2012-09-07 13:00:00,13.48,13.49,13.46,13.49,115000.0,13.48,13.49,13.46,13.49,115000.0
2012-09-07 13:30:00,13.49,13.49,13.46,13.49,105100.0,13.49,13.49,13.46,13.49,105100.0
2012-09-07 14:00:00,13.49,13.52,13.48,13.52,173600.0,13.49,13.52,13.48,13.52,173600.0
2012-09-07 14:30:00,13.52,13.54,13.49,13.5,382100.0,13.52,13.54,13.49,13.5,382100.0
2012-09-07 15:00:00,13.49,13.52,13.49,13.51,226700.0,13.49,13.52,13.49,13.51,226700.0
2012-09-07 15:30:00,13.51,13.56,13.5,13.53,524000.0,13.51,13.56,13.5,13.53,524000.0
2012-09-10 09:30:00,13.59,13.68,13.48,13.65,265900.0,13.59,13.68,13.48,13.65,265900.0
2012-09-10 10:00:00,13.66,13.69,13.64,13.68,171000.0,13.66,13.69,13.64,13.68,171000.0
2012-09-10 10:30:00,13.68,13.69,13.64,13.64,116400.0,13.68,13.69,13.64,13.64,116400.0
2012-09-10 11:00:00,13.64,13.64,13.58,13.58,226100.0,13.64,13.64,13.58,13.58,226100.0
2012-09-10 11:30:00,13.59,13.59,13.54,13.58,154900.0,13.59,13.59,13.54,13.58,154900.0
2012-09-10 12:00:00,13.58,13.6,13.58,13.58,68500.0,13.58,13.6,13.58,13.58,68500.0
2012-09-10 12:30:00,13.58,13.61,13.57,13.59,107000.0,13.58,13.61,13.57,13.59,107000.0
2012-09-10 13:00:00,13.59,13.63,13.59,13.62,141900.0,13.59,13.63,13.59,13.62,141900.0
2012-09-10 13:30:00,13.63,13.63,13.6,13.61,109700.0,13.63,13.63,13.6,13.61,109700.0
2012-09-10 14:00:00,13.61,13.65,13.6,13.65,115800.0,13.61,13.65,13.6,13.65,115800.0
2012-09-10 14:30:00,13.65,13.68,13.64,13.65,262500.0,13.65,13.68,13.64,13.65,262500.0
2012-09-10 15:00:00,13.65,13.69,13.63,13.68,333600.0,13.65,13.69,13.63,13.68,333600.0
2012-09-10 15:30:00,13.67,13.69,13.65,13.66,534600.0,13.67,13.69,13.65,13.66,534600.0
2012-09-11 09:30:00,13.39,13.64,13.39,13.62,133700.0,13.39,13.64,13.39,13.62,133700.0
2012-09-11 10:00:00,13.62,13.62,13.56,13.57,64200.0,13.62,13.62,13.56,13.57,64200.0
2012-09-11 10:30:00,13.57,13.59,13.57,13.59,42300.0,13.57,13.59,13.57,13.59,42300.0
2012-09-11 11:00:00,13.58,13.6,13.58,13.59,52800.0,13.58,13.6,13.58,13.59,52800.0
2012-09-11 11:30:00,13.6,13.6,13.57,13.57,51800.0,13.6,13.6,13.57,13.57,51800.0
2012-09-11 12:00:00,13.57,13.58,13.49,13.57,137700.0,13.57,13.58,13.49,13.57,137700.0
2012-09-11 12:30:00,13.57,13.58,13.54,13.55,145100.0,13.57,13.58,13.54,13.55,145100.0
2012-09-11 13:00:00,13.55,13.57,13.55,13.57,26400.0,13.55,13.57,13.55,13.57,26400.0
2012-09-11 13:30:00,13.57,13.57,13.54,13.54,106700.0,13.57,13.57,13.54,13.54,106700.0
2012-09-11 14:00:00,13.54,13.55,13.48,13.51,380500.0,13.54,13.55,13.48,13.51,380500.0
2012-09-11 14:30:00,13.51,13.51,13.49,13.49,84600.0,13.51,13.51,13.49,13.49,84600.0
2012-09-11 15:00:00,13.5,13.52,13.48,13.49,204300.0,13.5,13.52,13.48,13.49,204300.0
2012-09-11 15:30:00,13.49,13.51,13.48,13.49,502200.0,13.49,13.51,13.48,13.49,502200.0
2012-09-12 09:30:00,13.49,13.64,13.49,13.62,128300.0,13.49,13.64,13.49,13.62,128300.0
2012-09-12 10:00:00,13.62,13.65,13.57,13.57,276800.0,13.62,13.65,13.57,13.57,276800.0
2012-09-12 10:30:00,13.58,13.6,13.56,13.58,143500.0,13.58,13.6,13.56,13.58,143500.0
2012-09-12 11:00:00,13.59,13.61,13.58,13.59,180500.0,13.59,13.61,13.58,13.59,180500.0
2012-09-12 11:30:00,13.6,13.61,13.58,13.6,154900.0,13.6,13.61,13.58,13.6,154900.0
2012-09-12 12:00:00,13.61,13.63,13.61,13.61,77700.0,13.61,13.63,13.61,13.61,77700.0
2012-09-12 12:30:00,13.62,13.63,13.61,13.62,66300.0,13.62,13.63,13.61,13.62,66300.0
2012-09-12 13:00:00,13.63,13.65,13.6,13.62,204900.0,13.63,13.65,13.6,13.62,204900.0
2012-09-12 13:30:00,13.63,13.64,13.62,13.63,56700.0,13.63,13.64,13.62,13.63,56700.0
2012-09-12 14:00:00,13.62,13.63,13.6,13.61,103000.0,13.62,13.63,13.6,13.61,103000.0
2012-09-12 14:30:00,13.61,13.62,13.59,13.62,72000.0,13.61,13.62,13.59,13.62,72000.0
2012-09-12 15:00:00,13.61,13.62,13.58,13.62,145500.0,13.61,13.62,13.58,13.62,145500.0
2012-09-12 15:30:00,13.62,13.62,13.56,13.62,375300.0,13.62,13.62,13.56,13.62,375300.0
2012-09-13 09:30:00,13.57,13.72,13.57,13.71,192700.0,13.57,13.72,13.57,13.71,192700.0
2012-09-13 10:00:00,13.71,13.79,13.7,13.74,336200.0,13.71,13.79,13.7,13.74,336200.0
2012-09-13 10:30:00,13.74,13.76,13.65,13.66,289400.0,13.74,13.76,13.65,13.66,289400.0
2012-09-13 11:00:00,13.67,13.72,13.63,13.67,439900.0,13.67,13.72,13.63,13.67,439900.0
2012-09-13 11:30:00,13.66,13.67,13.62,13.62,231800.0,13.66,13.67,13.62,13.62,231800.0
2012-09-13 12:00:00,13.63,13.63,13.53,13.56,323200.0,13.63,13.63,13.53,13.56,323200.0
2012-09-13 12:30:00,13.57,13.67,13.56,13.6,396400.0,13.57,13.67,13.56,13.6,396400.0
2012-09-13 13:00:00,13.61,13.64,13.57,13.61,621000.0,13.61,13.64,13.57,13.61,621000.0
2012-09-13 13:30:00,13.61,13.65,13.59,13.6,279900.0,13.61,13.65,13.59,13.6,279900.0
2012-09-13 14:00:00,13.6,13.66,13.6,13.66,136900.0,13.6,13.66,13.6,13.66,136900.0
2012-09-13 14:30:00,13.65,13.66,13.61,13.62,310700.0,13.65,13.66,13.61,13.62,310700.0
2012-09-13 15:00:00,13.62,13.62,13.57,13.59,478500.0,13.62,13.62,13.57,13.59,478500.0
2012-09-13 15:30:00,13.59,13.61,13.53,13.6,871400.0,13.59,13.61,13.53,13.6,871400.0
2012-09-14 09:30:00,13.6,13.72,13.4,13.7,317900.0,13.6,13.72,13.4,13.7,317900.0
2012-09-14 10:00:00,13.7,13.71,13.64,13.65,270000.0,13.7,13.71,13.64,13.65,270000.0
2012-09-14 10:30:00,13.65,13.67,13.55,13.56,369300.0,13.65,13.67,13.55,13.56,369300.0
2012-09-14 11:00:00,13.56,13.59,13.52,13.54,324700.0,13.56,13.59,13.52,13.54,324700.0
2012-09-14 11:30:00,13.53,13.56,13.51,13.51,272500.0,13.53,13.56,13.51,13.51,272500.0
2012-09-14 12:00:00,13.52,13.56,13.51,13.56,263100.0,13.52,13.56,13.51,13.56,263100.0
2012-09-14 12:30:00,13.56,13.57,13.53,13.53,219400.0,13.56,13.57,13.53,13.53,219400.0
2012-09-14 13:00:00,13.53,13.58,13.48,13.48,485800.0,13.53,13.58,13.48,13.48,485800.0
2012-09-14 13:30:00,13.48,13.52,13.48,13.5,163100.0,13.48,13.52,13.48,13.5,163100.0
2012-09-14 14:00:00,13.5,13.51,13.48,13.49,216100.0,13.5,13.51,13.48,13.49,216100.0
2012-09-14 14:30:00,13.5,13.52,13.49,13.51,199100.0,13.5,13.52,13.49,13.51,199100.0
2012-09-14 15:00:00,13.52,13.54,13.49,13.53,308300.0,13.52,13.54,13.49,13.53,308300.0
2012-09-14 15:30:00,13.53,13.55,13.51,13.55,574900.0,13.53,13.55,13.51,13.55,574900.0
2012-09-17 09:30:00,13.56,13.56,13.43,13.49,115500.0,13.56,13.56,13.43,13.49,115500.0
2012-09-17 10:00:00,13.5,13.56,13.5,13.56,61300.0,13.5,13.56,13.5,13.56,61300.0
2012-09-17 10:30:00,13.57,13.57,13.53,13.55,158000.0,13.57,13.57,13.53,13.55,158000.0
2012-09-17 11:00:00,13.56,13.58,13.55,13.57,118300.0,13.56,13.58,13.55,13.57,118300.0
2012-09-17 11:30:00,13.57,13.57,13.52,13.53,61500.0,13.57,13.57,13.52,13.53,61500.0
2012-09-17 12:00:00,13.53,13.53,13.51,13.52,57800.0,13.53,13.53,13.51,13.52,57800.0
2012-09-17 12:30:00,13.53,13.53,13.5,13.5,72300.0,13.53,13.53,13.5,13.5,72300.0
2012-09-17 13:00:00,13.51,13.51,13.48,13.49,145200.0,13.51,13.51,13.48,13.49,145200.0
2012-09-17 13:30:00,13.49,13.49,13.46,13.46,87300.0,13.49,13.49,13.46,13.46,87300.0
2012-09-17 14:00:00,13.46,13.49,13.44,13.49,201500.0,13.46,13.49,13.44,13.49,201500.0
2012-09-17 14:30:00,13.49,13.5,13.48,13.49,128600.0,13.49,13.5,13.48,13.49,128600.0
2012-09-17 15:00:00,13.48,13.49,13.46,13.47,119600.0,13.48,13.49,13.46,13.47,119600.0
2012-09-17 15:30:00,13.47,13.52,13.46,13.49,423800.0,13.47,13.52,13.46,13.49,423800.0
2012-09-18 09:30:00,13.43,13.46,13.33,13.42,139500.0,13.43,13.46,13.33,13.42,139500.0
2012-09-18 10:00:00,13.42,13.45,13.36,13.42,145000.0,13.42,13.45,13.36,13.42,145000.0
2012-09-18 10:30:00,13.42,13.44,13.4,13.43,124300.0,13.42,13.44,13.4,13.43,124300.0
2012-09-18 11:00:00,13.44,13.46,13.43,13.44,100600.0,13.44,13.46,13.43,13.44,100600.0
2012-09-18 11:30:00,13.43,13.45,13.43,13.43,80000.0,13.43,13.45,13.43,13.43,80000.0
2012-09-18 12:00:00,13.44,13.44,13.36,13.38,81200.0,13.44,13.44,13.36,13.38,81200.0
2012-09-18 12:30:00,13.37,13.44,13.37,13.44,119600.0,13.37,13.44,13.37,13.44,119600.0
2012-09-18 13:00:00,13.44,13.44,13.41,13.43,374500.0,13.44,13.44,13.41,13.43,374500.0
2012-09-18 13:30:00,13.43,13.43,13.39,13.4,162600.0,13.43,13.43,13.39,13.4,162600.0
2012-09-18 14:00:00,13.4,13.4,13.37,13.37,67500.0,13.4,13.4,13.37,13.37,67500.0
2012-09-18 14:30:00,13.38,13.4,13.37,13.4,54600.0,13.38,13.4,13.37,13.4,54600.0
2012-09-18 15:00:00,13.4,13.42,13.39,13.41,206000.0,13.4,13.42,13.39,13.41,206000.0
2012-09-18 15:30:00,13.41,13.44,13.39,13.39,433100.0,13.41,13.44,13.39,13.39,433100.0
2012-09-19 09:30:00,13.32,13.4,13.31,13.39,74800.0,13.32,13.4,13.31,13.39,74800.0
2012-09-19 10:00:00,13.39,13.44,13.34,13.36,99500.0,13.39,13.44,13.34,13.36,99500.0
2012-09-19 10:30:00,13.35,13.36,13.29,13.31,130900.0,13.35,13.36,13.29,13.31,130900.0
2012-09-19 11:00:00,13.31,13.39,13.31,13.37,270000.0,13.31,13.39,13.31,13.37,270000.0
2012-09-19 11:30:00,13.37,13.4,13.36,13.4,171100.0,13.37,13.4,13.36,13.4,171100.0
2012-09-19 12:00:00,13.4,13.42,13.38,13.41,151900.0,13.4,13.42,13.38,13.41,151900.0
2012-09-19 12:30:00,13.4,13.41,13.37,13.39,94300.0,13.4,13.41,13.37,13.39,94300.0
2012-09-19 13:00:00,13.39,13.4,13.37,13.38,65700.0,13.39,13.4,13.37,13.38,65700.0
2012-09-19 13:30:00,13.38,13.39,13.35,13.36,42200.0,13.38,13.39,13.35,13.36,42200.0
2012-09-19 14:00:00,13.36,13.4,13.35,13.4,75200.0,13.36,13.4,13.35,13.4,75200.0
2012-09-19 14:30:00,13.4,13.43,13.39,13.43,85800.0,13.4,13.43,13.39,13.43,85800.0
2012-09-19 15:00:00,13.43,13.46,13.4,13.44,151700.0,13.43,13.46,13.4,13.44,151700.0
2012-09-19 15:30:00,13.44,13.48,13.42,13.43,205700.0,13.44,13.48,13.42,13.43,205700.0
2012-09-20 09:30:00,13.35,13.39,13.22,13.25,115300.0,13.35,13.39,13.22,13.25,115300.0
2012-09-20 10:00:00,13.25,13.34,13.25,13.28,360200.0,13.25,13.34,13.25,13.28,360200.0
2012-09-20 10:30:00,13.28,13.29,13.21,13.29,191900.0,13.28,13.29,13.21,13.29,191900.0
2012-09-20 11:00:00,13.29,13.3,13.25,13.26,40700.0,13.29,13.3,13.25,13.26,40700.0
2012-09-20 11:30:00,13.26,13.27,13.25,13.25,48700.0,13.26,13.27,13.25,13.25,48700.0
2012-09-20 12:00:00,13.25,13.27,13.22,13.23,73000.0,13.25,13.27,13.22,13.23,73000.0
2012-09-20 12:30:00,13.22,13.25,13.22,13.25,60000.0,13.22,13.25,13.22,13.25,60000.0
2012-09-20 13:00:00,13.25,13.27,13.24,13.26,94700.0,13.25,13.27,13.24,13.26,94700.0
2012-09-20 13:30:00,13.26,13.29,13.25,13.25,56600.0,13.26,13.29,13.25,13.25,56600.0
2012-09-20 14:00:00,13.25,13.27,13.24,13.25,75800.0,13.25,13.27,13.24,13.25,75800.0
2012-09-20 14:30:00,13.25,13.27,13.24,13.27,70500.0,13.25,13.27,13.24,13.27,70500.0
2012-09-20 15:00:00,13.27,13.33,13.26,13.33,137300.0,13.27,13.33,13.26,13.33,137300.0
2012-09-20 15:30:00,13.33,13.34,13.31,13.34,333100.0,13.33,13.34,13.31,13.34,333100.0
2012-09-21 09:30:00,13.44,13.54,13.41,13.54,545800.0,13.44,13.54,13.41,13.54,545800.0
2012-09-21 10:00:00,13.54,13.55,13.5,13.55,72500.0,13.54,13.55,13.5,13.55,72500.0
2012-09-21 10:30:00,13.55,13.56,13.46,13.47,69800.0,13.55,13.56,13.46,13.47,69800.0
2012-09-21 11:00:00,13.46,13.47,13.43,13.43,47900.0,13.46,13.47,13.43,13.43,47900.0
2012-09-21 11:30:00,13.43,13.46,13.41,13.44,102100.0,13.43,13.46,13.41,13.44,102100.0
2012-09-21 12:00:00,13.45,13.46,13.41,13.41,42000.0,13.45,13.46,13.41,13.41,42000.0
2012-09-21 12:30:00,13.41,13.43,13.41,13.41,46600.0,13.41,13.43,13.41,13.41,46600.0
2012-09-21 13:00:00,13.41,13.42,13.38,13.38,78600.0,13.41,13.42,13.38,13.38,78600.0
2012-09-21 13:30:00,13.38,13.4,13.38,13.39,71900.0,13.38,13.4,13.38,13.39,71900.0
2012-09-21 14:00:00,13.38,13.41,13.37,13.38,127500.0,13.38,13.41,13.37,13.38,127500.0
2012-09-21 14:30:00,13.38,13.38,13.35,13.36,103700.0,13.38,13.38,13.35,13.36,103700.0
2012-09-21 15:00:00,13.35,13.36,13.34,13.34,91700.0,13.35,13.36,13.34,13.34,91700.0
2012-09-21 15:30:00,13.35,13.39,13.32,13.33,388500.0,13.35,13.39,13.32,13.33,388500.0
2012-09-24 09:30:00,13.27,13.29,13.13,13.24,126200.0,13.27,13.29,13.13,13.24,126200.0
2012-09-24 10:00:00,13.24,13.24,13.17,13.2,79500.0,13.24,13.24,13.17,13.2,79500.0
2012-09-24 10:30:00,13.2,13.26,13.2,13.24,124700.0,13.2,13.26,13.2,13.24,124700.0
2012-09-24 11:00:00,13.24,13.24,13.18,13.21,77400.0,13.24,13.24,13.18,13.21,77400.0
2012-09-24 11:30:00,13.21,13.22,13.2,13.22,67200.0,13.21,13.22,13.2,13.22,67200.0
2012-09-24 12:00:00,13.22,13.22,13.17,13.18,40100.0,13.22,13.22,13.17,13.18,40100.0
2012-09-24 12:30:00,13.18,13.2,13.16,13.17,62400.0,13.18,13.2,13.16,13.17,62400.0
2012-09-24 13:00:00,13.18,13.18,13.15,13.15,34700.0,13.18,13.18,13.15,13.15,34700.0
2012-09-24 13:30:00,13.15,13.15,13.1,13.11,45900.0,13.15,13.15,13.1,13.11,45900.0
2012-09-24 14:00:00,13.1,13.14,13.1,13.12,172000.0,13.1,13.14,13.1,13.12,172000.0
2012-09-24 14:30:00,13.11,13.15,13.11,13.13,104700.0,13.11,13.15,13.11,13.13,104700.0
2012-09-24 15:00:00,13.13,13.16,13.12,13.16,246700.0,13.13,13.16,13.12,13.16,246700.0
2012-09-24 15:30:00,13.16,13.16,13.11,13.14,324700.0,13.16,13.16,13.11,13.14,324700.0
2012-09-25 09:30:00,13.14,13.2,13.01,13.01,235300.0,13.14,13.2,13.01,13.01,235300.0
2012-09-25 10:00:00,13.02,13.07,12.97,13.01,359500.0,13.02,13.07,12.97,13.01,359500.0
2012-09-25 10:30:00,13.0,13.01,12.97,12.99,376300.0,13.0,13.01,12.97,12.99,376300.0
2012-09-25 11:00:00,13.0,13.03,12.96,13.0,394700.0,13.0,13.03,12.96,13.0,394700.0
2012-09-25 11:30:00,13.0,13.0,12.97,13.0,82600.0,13.0,13.0,12.97,13.0,82600.0
2012-09-25 12:00:00,12.99,13.01,12.94,12.99,137200.0,12.99,13.01,12.94,12.99,137200.0
2012-09-25 12:30:00,12.99,13.0,12.94,12.98,337900.0,12.99,13.0,12.94,12.98,337900.0
2012-09-25 13:00:00,12.98,12.99,12.93,12.93,313100.0,12.98,12.99,12.93,12.93,313100.0
2012-09-25 13:30:00,12.93,12.95,12.89,12.93,102900.0,12.93,12.95,12.89,12.93,102900.0
2012-09-25 14:00:00,12.93,12.98,12.92,12.93,109900.0,12.93,12.98,12.92,12.93,109900.0
2012-09-25 14:30:00,12.93,12.95,12.87,12.87,140600.0,12.93,12.95,12.87,12.87,140600.0
2012-09-25 15:00:00,12.87,12.89,12.78,12.79,786900.0,12.87,12.89,12.78,12.79,786900.0
2012-09-25 15:30:00,12.8,12.92,12.79,12.85,587900.0,12.8,12.92,12.79,12.85,587900.0
2012-09-26 09:30:00,12.85,12.96,12.72,12.81,121200.0,12.85,12.96,12.72,12.81,121200.0
2012-09-26 10:00:00,12.81,12.81,12.65,12.65,181900.0,12.81,12.81,12.65,12.65,181900.0
2012-09-26 10:30:00,12.65,12.68,12.54,12.68,427400.0,12.65,12.68,12.54,12.68,427400.0
2012-09-26 11:00:00,12.67,12.77,12.67,12.74,210800.0,12.67,12.77,12.67,12.74,210800.0
2012-09-26 11:30:00,12.73,12.79,12.68,12.78,169000.0,12.73,12.79,12.68,12.78,169000.0
2012-09-26 12:00:00,12.78,12.82,12.77,12.79,282000.0,12.78,12.82,12.77,12.79,282000.0
2012-09-26 12:30:00,12.78,12.79,12.74,12.77,54700.0,12.78,12.79,12.74,12.77,54700.0
2012-09-26 13:00:00,12.77,12.8,12.76,12.79,36900.0,12.77,12.8,12.76,12.79,36900.0
2012-09-26 13:30:00,12.8,12.81,12.76,12.76,97800.0,12.8,12.81,12.76,12.76,97800.0
2012-09-26 14:00:00,12.76,12.79,12.76,12.78,38400.0,12.76,12.79,12.76,12.78,38400.0
2012-09-26 14:30:00,12.78,12.81,12.77,12.77,68900.0,12.78,12.81,12.77,12.77,68900.0
2012-09-26 15:00:00,12.78,12.78,12.7,12.7,184700.0,12.78,12.78,12.7,12.7,184700.0
2012-09-26 15:30:00,12.7,12.8,12.68,12.8,417700.0,12.7,12.8,12.68,12.8,417700.0
2012-09-27 09:30:00,12.88,12.92,12.77,12.78,107800.0,12.88,12.92,12.77,12.78,107800.0
2012-09-27 10:00:00,12.78,12.87,12.73,12.83,99900.0,12.78,12.87,12.73,12.83,99900.0
2012-09-27 10:30:00,12.84,12.89,12.83,12.88,58900.0,12.84,12.89,12.83,12.88,58900.0
2012-09-27 11:00:00,12.88,12.89,12.85,12.88,49000.0,12.88,12.89,12.85,12.88,49000.0
2012-09-27 11:30:00,12.87,12.91,12.86,12.9,78200.0,12.87,12.91,12.86,12.9,78200.0
2012-09-27 12:00:00,12.91,12.91,12.88,12.89,230400.0,12.91,12.91,12.88,12.89,230400.0
2012-09-27 12:30:00,12.89,12.89,12.86,12.87,48600.0,12.89,12.89,12.86,12.87,48600.0
2012-09-27 13:00:00,12.87,12.9,12.86,12.87,127900.0,12.87,12.9,12.86,12.87,127900.0
2012-09-27 13:30:00,12.88,12.91,12.86,12.88,151600.0,12.88,12.91,12.86,12.88,151600.0
2012-09-27 14:00:00,12.88,12.88,12.84,12.85,256200.0,12.88,12.88,12.84,12.85,256200.0
2012-09-27 14:30:00,12.85,12.86,12.78,12.86,649400.0,12.85,12.86,12.78,12.86,649400.0
2012-09-27 15:00:00,12.86,12.93,12.84,12.9,507900.0,12.86,12.93,12.84,12.9,507900.0
2012-09-27 15:30:00,12.9,12.91,12.88,12.9,513400.0,12.9,12.91,12.88,12.9,513400.0
2012-09-28 09:30:00,12.87,12.92,12.75,12.8,104000.0,12.87,12.92,12.75,12.8,104000.0
2012-09-28 10:00:00,12.81,12.82,12.75,12.75,76700.0,12.81,12.82,12.75,12.75,76700.0
2012-09-28 10:30:00,12.75,12.88,12.74,12.88,324000.0,12.75,12.88,12.74,12.88,324000.0
2012-09-28 11:00:00,12.88,12.97,12.88,12.92,203500.0,12.88,12.97,12.88,12.92,203500.0
2012-09-28 11:30:00,12.93,12.94,12.86,12.88,119700.0,12.93,12.94,12.86,12.88,119700.0
2012-09-28 12:00:00,12.87,12.91,12.87,12.89,161400.0,12.87,12.91,12.87,12.89,161400.0
2012-09-28 12:30:00,12.88,12.89,12.87,12.89,39900.0,12.88,12.89,12.87,12.89,39900.0
2012-09-28 13:00:00,12.89,12.93,12.88,12.9,196600.0,12.89,12.93,12.88,12.9,196600.0
2012-09-28 13:30:00,12.91,12.99,12.91,12.95,157200.0,12.91,12.99,12.91,12.95,157200.0
2012-09-28 14:00:00,12.94,12.98,12.91,12.92,306900.0,12.94,12.98,12.91,12.92,306900.0
2012-09-28 14:30:00,12.92,12.95,12.9,12.93,99700.0,12.92,12.95,12.9,12.93,99700.0
2012-09-28 15:00:00,12.94,12.94,12.9,12.91,93700.0,12.94,12.94,12.9,12.91,93700.0
2012-09-28 15:30:00,12.9,12.96,12.85,12.87,424400.0,12.9,12.96,12.85,12.87,424400.0
2012-10-01 09:30:00,12.86,12.89,12.63,12.64,356800.0,12.86,12.89,12.63,12.64,356800.0
2012-10-01 10:00:00,12.64,12.79,12.63,12.7,292300.0,12.64,12.79,12.63,12.7,292300.0
2012-10-01 10:30:00,12.69,12.74,12.66,12.69,249200.0,12.69,12.74,12.66,12.69,249200.0
2012-10-01 11:00:00,12.69,12.71,12.68,12.7,193600.0,12.69,12.71,12.68,12.7,193600.0
2012-10-01 11:30:00,12.7,12.71,12.62,12.63,196600.0,12.7,12.71,12.62,12.63,196600.0
2012-10-01 12:00:00,12.63,12.65,12.63,12.64,83500.0,12.63,12.65,12.63,12.64,83500.0
2012-10-01 12:30:00,12.65,12.65,12.52,12.54,295400.0,12.65,12.65,12.52,12.54,295400.0
2012-10-01 13:00:00,12.55,12.56,12.47,12.5,205500.0,12.55,12.56,12.47,12.5,205500.0
2012-10-01 13:30:00,12.5,12.61,12.48,12.59,215700.0,12.5,12.61,12.48,12.59,215700.0
2012-10-01 14:00:00,12.6,12.66,12.59,12.64,318000.0,12.6,12.66,12.59,12.64,318000.0
2012-10-01 14:30:00,12.65,12.69,12.64,12.67,148200.0,12.65,12.69,12.64,12.67,148200.0
2012-10-01 15:00:00,12.67,12.67,12.62,12.62,260100.0,12.67,12.67,12.62,12.62,260100.0
2012-10-01 15:30:00,12.63,12.7,12.61,12.67,551200.0,12.63,12.7,12.61,12.67,551200.0
2012-10-02 09:30:00,12.71,12.75,12.61,12.72,79500.0,12.71,12.75,12.61,12.72,79500.0
2012-10-02 10:00:00,12.72,12.8,12.66,12.77,87200.0,12.72,12.8,12.66,12.77,87200.0
2012-10-02 10:30:00,12.77,12.83,12.77,12.78,148900.0,12.77,12.83,12.77,12.78,148900.0
2012-10-02 11:00:00,12.78,12.78,12.76,12.77,76500.0,12.78,12.78,12.76,12.77,76500.0
2012-10-02 11:30:00,12.77,12.83,12.7,12.81,326500.0,12.77,12.83,12.7,12.81,326500.0
2012-10-02 12:00:00,12.81,12.84,12.79,12.83,89300.0,12.81,12.84,12.79,12.83,89300.0
2012-10-02 12:30:00,12.83,12.83,12.78,12.78,70500.0,12.83,12.83,12.78,12.78,70500.0
2012-10-02 13:00:00,12.79,12.79,12.74,12.74,222500.0,12.79,12.79,12.74,12.74,222500.0
2012-10-02 13:30:00,12.75,12.77,12.72,12.74,144700.0,12.75,12.77,12.72,12.74,144700.0
2012-10-02 14:00:00,12.75,12.76,12.72,12.73,135000.0,12.75,12.76,12.72,12.73,135000.0
2012-10-02 14:30:00,12.72,12.73,12.69,12.72,116300.0,12.72,12.73,12.69,12.72,116300.0
2012-10-02 15:00:00,12.73,12.78,12.71,12.77,79000.0,12.73,12.78,12.71,12.77,79000.0
2012-10-02 15:30:00,12.77,12.81,12.75,12.79,356700.0,12.77,12.81,12.75,12.79,356700.0
2012-10-03 09:30:00,12.86,12.92,12.82,12.85,76800.0,12.86,12.92,12.82,12.85,76800.0
2012-10-03 10:00:00,12.85,12.89,12.77,12.87,107000.0,12.85,12.89,12.77,12.87,107000.0
2012-10-03 10:30:00,12.87,12.88,12.82,12.86,152800.0,12.87,12.88,12.82,12.86,152800.0
2012-10-03 11:00:00,12.87,12.98,12.87,12.96,195000.0,12.87,12.98,12.87,12.96,195000.0
2012-10-03 11:30:00,12.95,12.96,12.93,12.96,123500.0,12.95,12.96,12.93,12.96,123500.0
2012-10-03 12:00:00,12.95,12.96,12.95,12.96,40000.0,12.95,12.96,12.95,12.96,40000.0
2012-10-03 12:30:00,12.96,13.0,12.96,12.99,92100.0,12.96,13.0,12.96,12.99,92100.0
2012-10-03 13:00:00,12.99,13.03,12.99,13.03,140900.0,12.99,13.03,12.99,13.03,140900.0
2012-10-03 13:30:00,13.02,13.03,12.94,12.95,97900.0,13.02,13.03,12.94,12.95,97900.0
2012-10-03 14:00:00,12.95,12.96,12.92,12.93,135000.0,12.95,12.96,12.92,12.93,135000.0
2012-10-03 14:30:00,12.93,12.96,12.92,12.96,66000.0,12.93,12.96,12.92,12.96,66000.0
2012-10-03 15:00:00,12.96,12.96,12.91,12.93,155900.0,12.96,12.96,12.91,12.93,155900.0
2012-10-03 15:30:00,12.93,12.94,12.89,12.89,312100.0,12.93,12.94,12.89,12.89,312100.0
2012-10-04 09:30:00,12.91,12.96,12.85,12.87,133500.0,12.91,12.96,12.85,12.87,133500.0
2012-10-04 10:00:00,12.87,12.94,12.86,12.93,335000.0,12.87,12.94,12.86,12.93,335000.0
2012-10-04 10:30:00,12.94,12.94,12.85,12.88,148300.0,12.94,12.94,12.85,12.88,148300.0
2012-10-04 11:00:00,12.88,12.9,12.87,12.89,209400.0,12.88,12.9,12.87,12.89,209400.0
2012-10-04 11:30:00,12.9,12.92,12.88,12.92,89600.0,12.9,12.92,12.88,12.92,89600.0
2012-10-04 12:00:00,12.92,12.93,12.9,12.92,26100.0,12.92,12.93,12.9,12.92,26100.0
2012-10-04 12:30:00,12.93,12.93,12.9,12.9,55600.0,12.93,12.93,12.9,12.9,55600.0
2012-10-04 13:00:00,12.91,12.92,12.9,12.92,30100.0,12.91,12.92,12.9,12.92,30100.0
2012-10-04 13:30:00,12.92,12.92,12.89,12.91,124400.0,12.92,12.92,12.89,12.91,124400.0
2012-10-04 14:00:00,12.91,12.91,12.89,12.91,58100.0,12.91,12.91,12.89,12.91,58100.0
2012-10-04 14:30:00,12.91,12.98,12.91,12.98,164900.0,12.91,12.98,12.91,12.98,164900.0
2012-10-04 15:00:00,12.97,13.02,12.97,12.99,147000.0,12.97,13.02,12.97,12.99,147000.0
2012-10-04 15:30:00,12.99,13.01,12.98,13.01,282400.0,12.99,13.01,12.98,13.01,282400.0
2012-10-05 09:30:00,13.08,13.1,13.03,13.09,138600.0,13.08,13.1,13.03,13.09,138600.0
2012-10-05 10:00:00,13.08,13.15,13.07,13.15,96600.0,13.08,13.15,13.07,13.15,96600.0
2012-10-05 10:30:00,13.14,13.15,13.06,13.09,146700.0,13.14,13.15,13.06,13.09,146700.0
2012-10-05 11:00:00,13.09,13.09,13.0,13.02,231200.0,13.09,13.09,13.0,13.02,231200.0
2012-10-05 11:30:00,13.03,13.05,12.98,12.98,105400.0,13.03,13.05,12.98,12.98,105400.0
2012-10-05 12:00:00,12.98,13.01,12.98,13.0,92000.0,12.98,13.01,12.98,13.0,92000.0
2012-10-05 12:30:00,13.0,13.03,12.99,13.01,108000.0,13.0,13.03,12.99,13.01,108000.0
2012-10-05 13:00:00,13.01,13.01,12.95,12.95,62600.0,13.01,13.01,12.95,12.95,62600.0
2012-10-05 13:30:00,12.96,12.97,12.92,12.95,76200.0,12.96,12.97,12.92,12.95,76200.0
2012-10-05 14:00:00,12.94,12.95,12.91,12.93,161300.0,12.94,12.95,12.91,12.93,161300.0
2012-10-05 14:30:00,12.94,12.94,12.85,12.86,78300.0,12.94,12.94,12.85,12.86,78300.0
2012-10-05 15:00:00,12.86,12.86,12.82,12.84,136300.0,12.86,12.86,12.82,12.84,136300.0
2012-10-05 15:30:00,12.84,12.84,12.79,12.84,218600.0,12.84,12.84,12.79,12.84,218600.0
2012-10-08 09:30:00,12.76,12.86,12.72,12.85,68500.0,12.76,12.86,12.72,12.85,68500.0
2012-10-08 10:00:00,12.85,12.9,12.81,12.82,555200.0,12.85,12.9,12.81,12.82,555200.0
2012-10-08 10:30:00,12.83,12.9,12.81,12.82,193800.0,12.83,12.9,12.81,12.82,193800.0
2012-10-08 11:00:00,12.82,12.82,12.73,12.76,103600.0,12.82,12.82,12.73,12.76,103600.0
2012-10-08 11:30:00,12.77,12.77,12.71,12.75,73300.0,12.77,12.77,12.71,12.75,73300.0
2012-10-08 12:00:00,12.75,12.8,12.74,12.8,49300.0,12.75,12.8,12.74,12.8,49300.0
2012-10-08 12:30:00,12.79,12.81,12.78,12.8,44800.0,12.79,12.81,12.78,12.8,44800.0
2012-10-08 13:00:00,12.79,12.8,12.76,12.76,56100.0,12.79,12.8,12.76,12.76,56100.0
2012-10-08 13:30:00,12.77,12.79,12.75,12.76,47600.0,12.77,12.79,12.75,12.76,47600.0
2012-10-08 14:00:00,12.76,12.77,12.72,12.74,103300.0,12.76,12.77,12.72,12.74,103300.0
2012-10-08 14:30:00,12.74,12.75,12.73,12.75,70300.0,12.74,12.75,12.73,12.75,70300.0
2012-10-08 15:00:00,12.75,12.79,12.75,12.76,103400.0,12.75,12.79,12.75,12.76,103400.0
2012-10-08 15:30:00,12.77,12.77,12.66,12.68,397100.0,12.77,12.77,12.66,12.68,397100.0
2012-10-09 09:30:00,12.68,12.68,12.55,12.58,149100.0,12.68,12.68,12.55,12.58,149100.0
2012-10-09 10:00:00,12.57,12.61,12.55,12.56,137900.0,12.57,12.61,12.55,12.56,137900.0
2012-10-09 10:30:00,12.56,12.59,12.38,12.42,365100.0,12.56,12.59,12.38,12.42,365100.0
2012-10-09 11:00:00,12.42,12.46,12.39,12.44,436100.0,12.42,12.46,12.39,12.44,436100.0
2012-10-09 11:30:00,12.44,12.5,12.42,12.44,276200.0,12.44,12.5,12.42,12.44,276200.0
2012-10-09 12:00:00,12.44,12.51,12.43,12.49,115700.0,12.44,12.51,12.43,12.49,115700.0
2012-10-09 12:30:00,12.49,12.49,12.46,12.49,83300.0,12.49,12.49,12.46,12.49,83300.0
2012-10-09 13:00:00,12.49,12.52,12.48,12.49,199300.0,12.49,12.52,12.48,12.49,199300.0
2012-10-09 13:30:00,12.49,12.54,12.49,12.53,110500.0,12.49,12.54,12.49,12.53,110500.0
2012-10-09 14:00:00,12.53,12.57,12.52,12.55,132000.0,12.53,12.57,12.52,12.55,132000.0
2012-10-09 14:30:00,12.55,12.59,12.54,12.58,192200.0,12.55,12.59,12.54,12.58,192200.0
2012-10-09 15:00:00,12.57,12.59,12.54,12.56,212300.0,12.57,12.59,12.54,12.56,212300.0
2012-10-09 15:30:00,12.56,12.59,12.55,12.58,336800.0,12.56,12.59,12.55,12.58,336800.0
2012-10-10 09:30:00,12.57,12.7,12.55,12.61,134100.0,12.57,12.7,12.55,12.61,134100.0
2012-10-10 10:00:00,12.6,12.67,12.6,12.65,163500.0,12.6,12.67,12.6,12.65,163500.0
2012-10-10 10:30:00,12.65,12.69,12.64,12.66,301800.0,12.65,12.69,12.64,12.66,301800.0
2012-10-10 11:00:00,12.67,12.67,12.57,12.61,127000.0,12.67,12.67,12.57,12.61,127000.0
2012-10-10 11:30:00,12.6,12.6,12.52,12.58,113100.0,12.6,12.6,12.52,12.58,113100.0
2012-10-10 12:00:00,12.58,12.59,12.55,12.57,66400.0,12.58,12.59,12.55,12.57,66400.0
2012-10-10 12:30:00,12.56,12.57,12.45,12.48,156400.0,12.56,12.57,12.45,12.48,156400.0
2012-10-10 13:00:00,12.48,12.52,12.43,12.51,114000.0,12.48,12.52,12.43,12.51,114000.0
2012-10-10 13:30:00,12.51,12.53,12.49,12.49,60600.0,12.51,12.53,12.49,12.49,60600.0
2012-10-10 14:00:00,12.5,12.54,12.5,12.53,93900.0,12.5,12.54,12.5,12.53,93900.0
2012-10-10 14:30:00,12.52,12.53,12.45,12.46,120500.0,12.52,12.53,12.45,12.46,120500.0
2012-10-10 15:00:00,12.46,12.48,12.41,12.44,250400.0,12.46,12.48,12.41,12.44,250400.0
2012-10-10 15:30:00,12.45,12.49,12.44,12.49,258000.0,12.45,12.49,12.44,12.49,258000.0
2012-10-11 09:30:00,12.55,12.63,12.55,12.62,60500.0,12.55,12.63,12.55,12.62,60500.0
2012-10-11 10:00:00,12.62,12.64,12.59,12.59,104800.0,12.62,12.64,12.59,12.59,104800.0
2012-10-11 10:30:00,12.6,12.64,12.59,12.6,82400.0,12.6,12.64,12.59,12.6,82400.0
2012-10-11 11:00:00,12.6,12.61,12.49,12.5,106100.0,12.6,12.61,12.49,12.5,106100.0
2012-10-11 11:30:00,12.49,12.51,12.44,12.46,26800.0,12.49,12.51,12.44,12.46,26800.0
2012-10-11 12:00:00,12.46,12.49,12.45,12.49,92800.0,12.46,12.49,12.45,12.49,92800.0
2012-10-11 12:30:00,12.49,12.55,12.48,12.54,137500.0,12.49,12.55,12.48,12.54,137500.0
2012-10-11 13:00:00,12.54,12.55,12.51,12.52,77300.0,12.54,12.55,12.51,12.52,77300.0
2012-10-11 13:30:00,12.52,12.54,12.49,12.54,140000.0,12.52,12.54,12.49,12.54,140000.0
2012-10-11 14:00:00,12.54,12.6,12.53,12.6,97400.0,12.54,12.6,12.53,12.6,97400.0
2012-10-11 14:30:00,12.6,12.63,12.58,12.61,172200.0,12.6,12.63,12.58,12.61,172200.0
2012-10-11 15:00:00,12.61,12.66,12.6,12.64,209700.0,12.61,12.66,12.6,12.64,209700.0
2012-10-11 15:30:00,12.64,12.66,12.58,12.61,483500.0,12.64,12.66,12.58,12.61,483500.0
2012-10-12 09:30:00,12.55,12.62,12.5,12.56,97200.0,12.55,12.62,12.5,12.56,97200.0
2012-10-12 10:00:00,12.56,12.58,12.45,12.46,140100.0,12.56,12.58,12.45,12.46,140100.0
2012-10-12 10:30:00,12.46,12.51,12.44,12.46,210800.0,12.46,12.51,12.44,12.46,210800.0
2012-10-12 11:00:00,12.46,12.47,12.4,12.42,117100.0,12.46,12.47,12.4,12.42,117100.0
2012-10-12 11:30:00,12.41,12.43,12.37,12.42,111900.0,12.41,12.43,12.37,12.42,111900.0
2012-10-12 12:00:00,12.42,12.43,12.38,12.4,84700.0,12.42,12.43,12.38,12.4,84700.0
2012-10-12 12:30:00,12.39,12.42,12.39,12.42,54600.0,12.39,12.42,12.39,12.42,54600.0
2012-10-12 13:00:00,12.42,12.43,12.41,12.42,52900.0,12.42,12.43,12.41,12.42,52900.0
2012-10-12 13:30:00,12.43,12.45,12.42,12.45,38500.0,12.43,12.45,12.42,12.45,38500.0
2012-10-12 14:00:00,12.45,12.47,12.43,12.47,160300.0,12.45,12.47,12.43,12.47,160300.0
2012-10-12 14:30:00,12.46,12.52,12.46,12.5,270600.0,12.46,12.52,12.46,12.5,270600.0
2012-10-12 15:00:00,12.51,12.52,12.48,12.52,314800.0,12.51,12.52,12.48,12.52,314800.0
2012-10-12 15:30:00,12.51,12.52,12.47,12.51,305000.0,12.51,12.52,12.47,12.51,305000.0
2012-10-15 09:30:00,12.49,12.55,12.45,12.46,200700.0,12.49,12.55,12.45,12.46,200700.0
2012-10-15 10:00:00,12.47,12.5,12.45,12.48,158200.0,12.47,12.5,12.45,12.48,158200.0
2012-10-15 10:30:00,12.48,12.52,12.46,12.52,111400.0,12.48,12.52,12.46,12.52,111400.0
2012-10-15 11:00:00,12.52,12.59,12.51,12.58,168400.0,12.52,12.59,12.51,12.58,168400.0
2012-10-15 11:30:00,12.58,12.65,12.57,12.62,85700.0,12.58,12.65,12.57,12.62,85700.0
2012-10-15 12:00:00,12.62,12.62,12.58,12.62,78800.0,12.62,12.62,12.58,12.62,78800.0
2012-10-15 12:30:00,12.62,12.68,12.59,12.62,156600.0,12.62,12.68,12.59,12.62,156600.0
2012-10-15 13:00:00,12.63,12.64,12.6,12.61,97700.0,12.63,12.64,12.6,12.61,97700.0
2012-10-15 13:30:00,12.6,12.61,12.56,12.57,95500.0,12.6,12.61,12.56,12.57,95500.0
2012-10-15 14:00:00,12.58,12.58,12.54,12.54,136600.0,12.58,12.58,12.54,12.54,136600.0
2012-10-15 14:30:00,12.54,12.56,12.51,12.53,161300.0,12.54,12.56,12.51,12.53,161300.0
2012-10-15 15:00:00,12.53,12.55,12.51,12.53,216800.0,12.53,12.55,12.51,12.53,216800.0
2012-10-15 15:30:00,12.53,12.58,12.51,12.55,295600.0,12.53,12.58,12.51,12.55,295600.0
2012-10-16 09:30:00,12.67,12.77,12.65,12.77,114900.0,12.67,12.77,12.65,12.77,114900.0
2012-10-16 10:00:00,12.76,12.78,12.71,12.72,68700.0,12.76,12.78,12.71,12.72,68700.0
2012-10-16 10:30:00,12.73,12.82,12.71,12.82,132900.0,12.73,12.82,12.71,12.82,132900.0
2012-10-16 11:00:00,12.82,12.88,12.81,12.86,198100.0,12.82,12.88,12.81,12.86,198100.0
2012-10-16 11:30:00,12.86,12.91,12.86,12.89,208200.0,12.86,12.91,12.86,12.89,208200.0
2012-10-16 12:00:00,12.88,12.96,12.88,12.93,195600.0,12.88,12.96,12.88,12.93,195600.0
2012-10-16 12:30:00,12.92,12.99,12.92,12.96,113900.0,12.92,12.99,12.92,12.96,113900.0
2012-10-16 13:00:00,12.95,13.0,12.95,13.0,198600.0,12.95,13.0,12.95,13.0,198600.0
2012-10-16 13:30:00,13.0,13.0,12.95,12.98,56600.0,13.0,13.0,12.95,12.98,56600.0
2012-10-16 14:00:00,12.98,12.99,12.94,12.95,80200.0,12.98,12.99,12.94,12.95,80200.0
2012-10-16 14:30:00,12.96,12.98,12.95,12.97,82100.0,12.96,12.98,12.95,12.97,82100.0
2012-10-16 15:00:00,12.97,13.0,12.94,13.0,208200.0,12.97,13.0,12.94,13.0,208200.0
2012-10-16 15:30:00,13.0,13.0,12.97,12.98,482800.0,13.0,13.0,12.97,12.98,482800.0
2012-10-17 09:30:00,12.92,12.97,12.87,12.88,133000.0,12.92,12.97,12.87,12.88,133000.0
2012-10-17 10:00:00,12.88,12.91,12.85,12.86,56000.0,12.88,12.91,12.85,12.86,56000.0
2012-10-17 10:30:00,12.87,12.89,12.86,12.86,91100.0,12.87,12.89,12.86,12.86,91100.0
2012-10-17 11:00:00,12.86,12.87,12.83,12.87,34900.0,12.86,12.87,12.83,12.87,34900.0
2012-10-17 11:30:00,12.87,12.91,12.86,12.89,48600.0,12.87,12.91,12.86,12.89,48600.0
2012-10-17 12:00:00,12.9,12.93,12.89,12.93,89300.0,12.9,12.93,12.89,12.93,89300.0
2012-10-17 12:30:00,12.93,12.93,12.92,12.92,38200.0,12.93,12.93,12.92,12.92,38200.0
2012-10-17 13:00:00,12.92,12.95,12.91,12.95,151600.0,12.92,12.95,12.91,12.95,151600.0
2012-10-17 13:30:00,12.95,12.96,12.87,12.9,68400.0,12.95,12.96,12.87,12.9,68400.0
2012-10-17 14:00:00,12.89,12.91,12.88,12.9,79900.0,12.89,12.91,12.88,12.9,79900.0
2012-10-17 14:30:00,12.9,12.9,12.87,12.87,46900.0,12.9,12.9,12.87,12.87,46900.0
2012-10-17 15:00:00,12.87,12.9,12.85,12.89,92800.0,12.87,12.9,12.85,12.89,92800.0
2012-10-17 15:30:00,12.89,12.9,12.82,12.83,317100.0,12.89,12.9,12.82,12.83,317100.0
2012-10-18 09:30:00,12.82,12.87,12.74,12.85,107100.0,12.82,12.87,12.74,12.85,107100.0
2012-10-18 10:00:00,12.85,12.87,12.74,12.79,202200.0,12.85,12.87,12.74,12.79,202200.0
2012-10-18 10:30:00,12.79,12.83,12.78,12.81,223700.0,12.79,12.83,12.78,12.81,223700.0
2012-10-18 11:00:00,12.8,12.83,12.8,12.8,32000.0,12.8,12.83,12.8,12.8,32000.0
2012-10-18 11:30:00,12.81,12.83,12.81,12.82,24800.0,12.81,12.83,12.81,12.82,24800.0
2012-10-18 12:00:00,12.83,12.84,12.82,12.82,23800.0,12.83,12.84,12.82,12.82,23800.0
2012-10-18 12:30:00,12.83,12.83,12.76,12.77,195600.0,12.83,12.83,12.76,12.77,195600.0
2012-10-18 13:00:00,12.76,12.79,12.71,12.75,78700.0,12.76,12.79,12.71,12.75,78700.0
2012-10-18 13:30:00,12.75,12.76,12.68,12.69,58100.0,12.75,12.76,12.68,12.69,58100.0
2012-10-18 14:00:00,12.7,12.72,12.7,12.7,20300.0,12.7,12.72,12.7,12.7,20300.0
2012-10-18 14:30:00,12.7,12.7,12.66,12.69,40900.0,12.7,12.7,12.66,12.69,40900.0
2012-10-18 15:00:00,12.69,12.72,12.67,12.72,153200.0,12.69,12.72,12.67,12.72,153200.0
2012-10-18 15:30:00,12.72,12.72,12.7,12.7,262600.0,12.72,12.72,12.7,12.7,262600.0
2012-10-19 09:30:00,12.68,12.72,12.6,12.7,158000.0,12.68,12.72,12.6,12.7,158000.0
2012-10-19 10:00:00,12.69,12.75,12.68,12.75,120400.0,12.69,12.75,12.68,12.75,120400.0
2012-10-19 10:30:00,12.75,12.75,12.71,12.73,82500.0,12.75,12.75,12.71,12.73,82500.0
2012-10-19 11:00:00,12.72,12.73,12.59,12.65,128800.0,12.72,12.73,12.59,12.65,128800.0
2012-10-19 11:30:00,12.65,12.66,12.58,12.6,97900.0,12.65,12.66,12.58,12.6,97900.0
2012-10-19 12:00:00,12.6,12.6,12.54,12.6,137000.0,12.6,12.6,12.54,12.6,137000.0
2012-10-19 12:30:00,12.59,12.63,12.59,12.6,69200.0,12.59,12.63,12.59,12.6,69200.0
2012-10-19 13:00:00,12.6,12.64,12.59,12.62,67400.0,12.6,12.64,12.59,12.62,67400.0
2012-10-19 13:30:00,12.62,12.62,12.55,12.57,87300.0,12.62,12.62,12.55,12.57,87300.0
2012-10-19 14:00:00,12.56,12.59,12.54,12.56,73600.0,12.56,12.59,12.54,12.56,73600.0
2012-10-19 14:30:00,12.56,12.6,12.55,12.6,95100.0,12.56,12.6,12.55,12.6,95100.0
2012-10-19 15:00:00,12.59,12.59,12.51,12.52,149800.0,12.59,12.59,12.51,12.52,149800.0
2012-10-19 15:30:00,12.52,12.63,12.51,12.6,528000.0,12.52,12.63,12.51,12.6,528000.0
2012-10-22 09:30:00,12.57,12.63,12.49,12.56,201800.0,12.57,12.63,12.49,12.56,201800.0
2012-10-22 10:00:00,12.56,12.58,12.47,12.47,131600.0,12.56,12.58,12.47,12.47,131600.0
2012-10-22 10:30:00,12.48,12.5,12.39,12.43,197900.0,12.48,12.5,12.39,12.43,197900.0
2012-10-22 11:00:00,12.42,12.45,12.37,12.38,192800.0,12.42,12.45,12.37,12.38,192800.0
2012-10-22 11:30:00,12.39,12.45,12.38,12.45,349300.0,12.39,12.45,12.38,12.45,349300.0
2012-10-22 12:00:00,12.44,12.46,12.4,12.4,126300.0,12.44,12.46,12.4,12.4,126300.0
2012-10-22 12:30:00,12.4,12.41,12.38,12.39,77300.0,12.4,12.41,12.38,12.39,77300.0
2012-10-22 13:00:00,12.38,12.4,12.36,12.37,176800.0,12.38,12.4,12.36,12.37,176800.0
2012-10-22 13:30:00,12.37,12.39,12.36,12.36,182900.0,12.37,12.39,12.36,12.36,182900.0
2012-10-22 14:00:00,12.36,12.39,12.33,12.34,130600.0,12.36,12.39,12.33,12.34,130600.0
2012-10-22 14:30:00,12.34,12.36,12.34,12.34,87000.0,12.34,12.36,12.34,12.34,87000.0
2012-10-22 15:00:00,12.35,12.38,12.32,12.33,179600.0,12.35,12.38,12.32,12.33,179600.0
2012-10-22 15:30:00,12.34,12.4,12.32,12.4,311100.0,12.34,12.4,12.32,12.4,311100.0
2012-10-23 09:30:00,12.26,12.31,12.11,12.14,214400.0,12.26,12.31,12.11,12.14,214400.0
2012-10-23 10:00:00,12.13,12.2,12.13,12.15,218200.0,12.13,12.2,12.13,12.15,218200.0
2012-10-23 10:30:00,12.16,12.17,12.15,12.16,171700.0,12.16,12.17,12.15,12.16,171700.0
2012-10-23 11:00:00,12.16,12.16,12.1,12.1,124900.0,12.16,12.16,12.1,12.1,124900.0
2012-10-23 11:30:00,12.1,12.14,12.08,12.14,243100.0,12.1,12.14,12.08,12.14,243100.0
2012-10-23 12:00:00,12.14,12.22,12.14,12.22,81900.0,12.14,12.22,12.14,12.22,81900.0
2012-10-23 12:30:00,12.22,12.37,12.22,12.34,172600.0,12.22,12.37,12.22,12.34,172600.0
2012-10-23 13:00:00,12.33,12.35,12.28,12.3,122000.0,12.33,12.35,12.28,12.3,122000.0
2012-10-23 13:30:00,12.29,12.3,12.22,12.26,156500.0,12.29,12.3,12.22,12.26,156500.0
2012-10-23 14:00:00,12.26,12.3,12.21,12.27,163600.0,12.26,12.3,12.21,12.27,163600.0
2012-10-23 14:30:00,12.27,12.35,12.26,12.33,107700.0,12.27,12.35,12.26,12.33,107700.0
2012-10-23 15:00:00,12.33,12.46,12.31,12.45,608900.0,12.33,12.46,12.31,12.45,608900.0
2012-10-23 15:30:00,12.45,12.48,12.41,12.43,665900.0,12.45,12.48,12.41,12.43,665900.0
2012-10-24 09:30:00,12.49,12.61,12.48,12.5,301300.0,12.49,12.61,12.48,12.5,301300.0
2012-10-24 10:00:00,12.5,12.53,12.45,12.52,173100.0,12.5,12.53,12.45,12.52,173100.0
2012-10-24 10:30:00,12.51,12.51,12.41,12.41,224000.0,12.51,12.51,12.41,12.41,224000.0
2012-10-24 11:00:00,12.42,12.43,12.38,12.39,140400.0,12.42,12.43,12.38,12.39,140400.0
2012-10-24 11:30:00,12.4,12.47,12.39,12.47,125600.0,12.4,12.47,12.39,12.47,125600.0
2012-10-24 12:00:00,12.47,12.5,12.45,12.49,111200.0,12.47,12.5,12.45,12.49,111200.0
2012-10-24 12:30:00,12.5,12.61,12.49,12.59,182500.0,12.5,12.61,12.49,12.59,182500.0
2012-10-24 13:00:00,12.59,12.62,12.59,12.62,116100.0,12.59,12.62,12.59,12.62,116100.0
2012-10-24 13:30:00,12.61,12.72,12.6,12.71,263300.0,12.61,12.72,12.6,12.71,263300.0
2012-10-24 14:00:00,12.71,12.84,12.7,12.76,577000.0,12.71,12.84,12.7,12.76,577000.0
2012-10-24 14:30:00,12.77,12.87,12.76,12.79,442900.0,12.77,12.87,12.76,12.79,442900.0
2012-10-24 15:00:00,12.79,12.79,12.67,12.79,476000.0,12.79,12.79,12.67,12.79,476000.0
2012-10-24 15:30:00,12.79,12.79,12.62,12.71,986100.0,12.79,12.79,12.62,12.71,986100.0
2012-10-25 09:30:00,12.78,12.91,11.61,12.27,2721500.0,12.78,12.91,11.61,12.27,2721500.0
2012-10-25 10:00:00,12.27,12.52,12.22,12.44,1486700.0,12.27,12.52,12.22,12.44,1486700.0
2012-10-25 10:30:00,12.44,12.59,12.39,12.48,928700.0,12.44,12.59,12.39,12.48,928700.0
2012-10-25 11:00:00,12.49,12.55,12.46,12.48,632700.0,12.49,12.55,12.46,12.48,632700.0
2012-10-25 11:30:00,12.48,12.64,12.44,12.62,568900.0,12.48,12.64,12.44,12.62,568900.0
2012-10-25 12:00:00,12.62,12.73,12.61,12.71,459200.0,12.62,12.73,12.61,12.71,459200.0
2012-10-25 12:30:00,12.71,12.73,12.59,12.7,447700.0,12.71,12.73,12.59,12.7,447700.0
2012-10-25 13:00:00,12.7,12.77,12.68,12.75,336200.0,12.7,12.77,12.68,12.75,336200.0
2012-10-25 13:30:00,12.75,12.78,12.73,12.76,224200.0,12.75,12.78,12.73,12.76,224200.0
2012-10-25 14:00:00,12.75,12.76,12.63,12.71,420300.0,12.75,12.76,12.63,12.71,420300.0
2012-10-25 14:30:00,12.71,12.79,12.71,12.79,265200.0,12.71,12.79,12.71,12.79,265200.0
2012-10-25 15:00:00,12.78,12.81,12.72,12.75,522300.0,12.78,12.81,12.72,12.75,522300.0
2012-10-25 15:30:00,12.75,12.78,12.69,12.74,1171100.0,12.75,12.78,12.69,12.74,1171100.0
2012-10-26 09:30:00,12.39,12.84,12.39,12.77,248700.0,12.39,12.84,12.39,12.77,248700.0
2012-10-26 10:00:00,12.77,12.87,12.74,12.76,180400.0,12.77,12.87,12.74,12.76,180400.0
2012-10-26 10:30:00,12.75,12.79,12.71,12.76,77700.0,12.75,12.79,12.71,12.76,77700.0
2012-10-26 11:00:00,12.76,12.76,12.71,12.74,205800.0,12.76,12.76,12.71,12.74,205800.0
2012-10-26 11:30:00,12.74,12.75,12.69,12.7,117800.0,12.74,12.75,12.69,12.7,117800.0
2012-10-26 12:00:00,12.7,12.76,12.63,12.74,272200.0,12.7,12.76,12.63,12.74,272200.0
2012-10-26 12:30:00,12.75,12.75,12.61,12.69,301900.0,12.75,12.75,12.61,12.69,301900.0
2012-10-26 13:00:00,12.69,12.71,12.67,12.71,98500.0,12.69,12.71,12.67,12.71,98500.0
2012-10-26 13:30:00,12.71,12.83,12.71,12.82,249000.0,12.71,12.83,12.71,12.82,249000.0
2012-10-26 14:00:00,12.82,12.84,12.74,12.75,189600.0,12.82,12.84,12.74,12.75,189600.0
2012-10-26 14:30:00,12.76,12.78,12.74,12.77,116200.0,12.76,12.78,12.74,12.77,116200.0
2012-10-26 15:00:00,12.76,12.82,12.76,12.8,254700.0,12.76,12.82,12.76,12.8,254700.0
2012-10-26 15:30:00,12.79,12.81,12.77,12.8,1353800.0,12.79,12.81,12.77,12.8,1353800.0
2012-10-31 09:30:00,12.79,12.79,12.63,12.74,120000.0,12.79,12.79,12.63,12.74,120000.0
2012-10-31 10:00:00,12.73,12.77,12.71,12.74,105200.0,12.73,12.77,12.71,12.74,105200.0
2012-10-31 10:30:00,12.74,12.8,12.7,12.73,110200.0,12.74,12.8,12.7,12.73,110200.0
2012-10-31 11:00:00,12.74,12.74,12.69,12.73,60400.0,12.74,12.74,12.69,12.73,60400.0
2012-10-31 11:30:00,12.73,12.73,12.69,12.69,69700.0,12.73,12.73,12.69,12.69,69700.0
2012-10-31 12:00:00,12.7,12.72,12.63,12.63,77600.0,12.7,12.72,12.63,12.63,77600.0
2012-10-31 12:30:00,12.63,12.65,12.62,12.65,57000.0,12.63,12.65,12.62,12.65,57000.0
2012-10-31 13:00:00,12.64,12.71,12.61,12.69,123700.0,12.64,12.71,12.61,12.69,123700.0
2012-10-31 13:30:00,12.69,12.71,12.67,12.68,75800.0,12.69,12.71,12.67,12.68,75800.0
2012-10-31 14:00:00,12.67,12.68,12.66,12.67,74400.0,12.67,12.68,12.66,12.67,74400.0
2012-10-31 14:30:00,12.67,12.67,12.65,12.66,114600.0,12.67,12.67,12.65,12.66,114600.0
2012-10-31 15:00:00,12.67,12.67,12.59,12.61,558400.0,12.67,12.67,12.59,12.61,558400.0
2012-10-31 15:30:00,12.61,12.67,12.61,12.66,382000.0,12.61,12.67,12.61,12.66,382000.0
2012-11-01 09:30:00,12.77,12.81,12.49,12.81,153400.0,12.77,12.81,12.49,12.81,153400.0
2012-11-01 10:00:00,12.81,12.94,12.79,12.92,235500.0,12.81,12.94,12.79,12.92,235500.0
2012-11-01 10:30:00,12.91,12.95,12.9,12.91,171100.0,12.91,12.95,12.9,12.91,171100.0
2012-11-01 11:00:00,12.91,12.99,12.9,12.94,206300.0,12.91,12.99,12.9,12.94,206300.0
2012-11-01 11:30:00,12.95,12.99,12.93,12.98,253500.0,12.95,12.99,12.93,12.98,253500.0
2012-11-01 12:00:00,12.98,12.99,12.94,12.97,310300.0,12.98,12.99,12.94,12.97,310300.0
2012-11-01 12:30:00,12.96,12.98,12.95,12.97,108400.0,12.96,12.98,12.95,12.97,108400.0
2012-11-01 13:00:00,12.96,13.0,12.95,12.98,582000.0,12.96,13.0,12.95,12.98,582000.0
2012-11-01 13:30:00,12.99,13.0,12.97,13.0,306700.0,12.99,13.0,12.97,13.0,306700.0
2012-11-01 14:00:00,13.0,13.05,12.99,13.03,273200.0,13.0,13.05,12.99,13.03,273200.0
2012-11-01 14:30:00,13.03,13.05,13.02,13.05,97800.0,13.03,13.05,13.02,13.05,97800.0
2012-11-01 15:00:00,13.05,13.1,13.04,13.07,223700.0,13.05,13.1,13.04,13.07,223700.0
2012-11-01 15:30:00,13.07,13.1,13.01,13.09,515200.0,13.07,13.1,13.01,13.09,515200.0
2012-11-02 09:30:00,13.11,13.13,12.98,13.06,179800.0,13.11,13.13,12.98,13.06,179800.0
2012-11-02 10:00:00,13.06,13.06,12.95,12.98,111200.0,13.06,13.06,12.95,12.98,111200.0
2012-11-02 10:30:00,12.98,13.03,12.96,13.01,78500.0,12.98,13.03,12.96,13.01,78500.0
2012-11-02 11:00:00,13.0,13.0,12.93,12.95,140700.0,13.0,13.0,12.93,12.95,140700.0
2012-11-02 11:30:00,12.94,12.98,12.92,12.98,161900.0,12.94,12.98,12.92,12.98,161900.0
2012-11-02 12:00:00,12.98,13.04,12.97,13.03,160900.0,12.98,13.04,12.97,13.03,160900.0
2012-11-02 12:30:00,13.03,13.04,12.99,13.01,204300.0,13.03,13.04,12.99,13.01,204300.0
2012-11-02 13:00:00,13.01,13.04,12.98,13.01,505300.0,13.01,13.04,12.98,13.01,505300.0
2012-11-02 13:30:00,13.0,13.01,12.98,13.0,208500.0,13.0,13.01,12.98,13.0,208500.0
2012-11-02 14:00:00,13.0,13.0,12.96,12.99,169200.0,13.0,13.0,12.96,12.99,169200.0
2012-11-02 14:30:00,12.98,13.01,12.97,13.01,490200.0,12.98,13.01,12.97,13.01,490200.0
2012-11-02 15:00:00,13.01,13.06,13.0,13.04,215000.0,13.01,13.06,13.0,13.04,215000.0
2012-11-02 15:30:00,13.04,13.06,12.98,13.0,716900.0,13.04,13.06,12.98,13.0,716900.0
2012-11-05 09:30:00,12.91,12.96,12.82,12.84,242900.0,12.91,12.96,12.82,12.84,242900.0
2012-11-05 10:00:00,12.84,12.87,12.77,12.78,425800.0,12.84,12.87,12.77,12.78,425800.0
2012-11-05 10:30:00,12.78,12.8,12.76,12.79,123700.0,12.78,12.8,12.76,12.79,123700.0
2012-11-05 11:00:00,12.79,12.81,12.77,12.78,66300.0,12.79,12.81,12.77,12.78,66300.0
2012-11-05 11:30:00,12.78,12.78,12.72,12.74,98800.0,12.78,12.78,12.72,12.74,98800.0
2012-11-05 12:00:00,12.74,12.76,12.72,12.75,120000.0,12.74,12.76,12.72,12.75,120000.0
2012-11-05 12:30:00,12.74,12.82,12.74,12.82,87900.0,12.74,12.82,12.74,12.82,87900.0
2012-11-05 13:00:00,12.82,12.85,12.79,12.8,125400.0,12.82,12.85,12.79,12.8,125400.0
2012-11-05 13:30:00,12.8,12.86,12.8,12.84,246700.0,12.8,12.86,12.8,12.84,246700.0
2012-11-05 14:00:00,12.85,12.85,12.82,12.83,173400.0,12.85,12.85,12.82,12.83,173400.0
2012-11-05 14:30:00,12.82,12.85,12.82,12.85,87600.0,12.82,12.85,12.82,12.85,87600.0
2012-11-05 15:00:00,12.84,12.85,12.79,12.79,111800.0,12.84,12.85,12.79,12.79,111800.0
2012-11-05 15:30:00,12.79,12.87,12.79,12.82,459900.0,12.79,12.87,12.79,12.82,459900.0
2012-11-06 09:30:00,12.93,13.02,12.91,13.02,147800.0,12.93,13.02,12.91,13.02,147800.0
2012-11-06 10:00:00,13.01,13.02,12.91,12.94,84000.0,13.01,13.02,12.91,12.94,84000.0
2012-11-06 10:30:00,12.94,12.98,12.93,12.94,114000.0,12.94,12.98,12.93,12.94,114000.0
2012-11-06 11:00:00,12.94,12.97,12.91,12.92,218300.0,12.94,12.97,12.91,12.92,218300.0
2012-11-06 11:30:00,12.91,12.97,12.91,12.96,144000.0,12.91,12.97,12.91,12.96,144000.0
2012-11-06 12:00:00,12.97,13.11,12.96,13.1,272400.0,12.97,13.11,12.96,13.1,272400.0
2012-11-06 12:30:00,13.1,13.15,13.09,13.15,140300.0,13.1,13.15,13.09,13.15,140300.0
2012-11-06 13:00:00,13.15,13.2,13.13,13.19,175200.0,13.15,13.2,13.13,13.19,175200.0
2012-11-06 13:30:00,13.19,13.22,13.13,13.13,286200.0,13.19,13.22,13.13,13.13,286200.0
2012-11-06 14:00:00,13.13,13.15,13.11,13.13,158300.0,13.13,13.15,13.11,13.13,158300.0
2012-11-06 14:30:00,13.13,13.15,13.11,13.13,232300.0,13.13,13.15,13.11,13.13,232300.0
2012-11-06 15:00:00,13.13,13.15,13.1,13.1,175000.0,13.13,13.15,13.1,13.1,175000.0
2012-11-06 15:30:00,13.1,13.15,13.09,13.1,616900.0,13.1,13.15,13.09,13.1,616900.0
2012-11-07 09:30:00,12.98,13.05,12.81,12.91,164300.0,12.98,13.05,12.81,12.91,164300.0
2012-11-07 10:00:00,12.9,12.91,12.8,12.84,166000.0,12.9,12.91,12.8,12.84,166000.0
2012-11-07 10:30:00,12.84,12.92,12.76,12.77,155000.0,12.84,12.92,12.76,12.77,155000.0
2012-11-07 11:00:00,12.78,12.84,12.73,12.75,94200.0,12.78,12.84,12.73,12.75,94200.0
2012-11-07 11:30:00,12.76,12.83,12.72,12.81,164800.0,12.76,12.83,12.72,12.81,164800.0
2012-11-07 12:00:00,12.81,12.82,12.75,12.79,60100.0,12.81,12.82,12.75,12.79,60100.0
2012-11-07 12:30:00,12.79,12.81,12.76,12.78,120400.0,12.79,12.81,12.76,12.78,120400.0
2012-11-07 13:00:00,12.78,12.84,12.78,12.82,63800.0,12.78,12.84,12.78,12.82,63800.0
2012-11-07 13:30:00,12.82,12.87,12.81,12.82,82000.0,12.82,12.87,12.81,12.82,82000.0
2012-11-07 14:00:00,12.83,12.87,12.82,12.84,197400.0,12.83,12.87,12.82,12.84,197400.0
2012-11-07 14:30:00,12.84,12.85,12.79,12.85,62700.0,12.84,12.85,12.79,12.85,62700.0
2012-11-07 15:00:00,12.85,12.85,12.78,12.83,115000.0,12.85,12.85,12.78,12.83,115000.0
2012-11-07 15:30:00,12.83,12.85,12.76,12.77,243200.0,12.83,12.85,12.76,12.77,243200.0
2012-11-08 09:30:00,12.75,12.87,12.67,12.71,113500.0,12.75,12.87,12.67,12.71,113500.0
2012-11-08 10:00:00,12.71,12.72,12.66,12.69,91400.0,12.71,12.72,12.66,12.69,91400.0
2012-11-08 10:30:00,12.7,12.75,12.68,12.7,104800.0,12.7,12.75,12.68,12.7,104800.0
2012-11-08 11:00:00,12.71,12.73,12.66,12.67,102600.0,12.71,12.73,12.66,12.67,102600.0
2012-11-08 11:30:00,12.67,12.69,12.65,12.65,52400.0,12.67,12.69,12.65,12.65,52400.0
2012-11-08 12:00:00,12.66,12.67,12.6,12.63,61900.0,12.66,12.67,12.6,12.63,61900.0
2012-11-08 12:30:00,12.63,12.64,12.58,12.6,38200.0,12.63,12.64,12.58,12.6,38200.0
2012-11-08 13:00:00,12.6,12.63,12.57,12.61,94700.0,12.6,12.63,12.57,12.61,94700.0
2012-11-08 13:30:00,12.61,12.69,12.59,12.68,44500.0,12.61,12.69,12.59,12.68,44500.0
2012-11-08 14:00:00,12.69,12.7,12.64,12.67,70700.0,12.69,12.7,12.64,12.67,70700.0
2012-11-08 14:30:00,12.67,12.67,12.62,12.63,67100.0,12.67,12.67,12.62,12.63,67100.0
2012-11-08 15:00:00,12.63,12.67,12.61,12.65,189900.0,12.63,12.67,12.61,12.65,189900.0
2012-11-08 15:30:00,12.65,12.66,12.6,12.62,363300.0,12.65,12.66,12.6,12.62,363300.0
2012-11-09 09:30:00,12.6,12.74,12.53,12.59,87000.0,12.6,12.74,12.53,12.59,87000.0
2012-11-09 10:00:00,12.57,12.66,12.56,12.63,90300.0,12.57,12.66,12.56,12.63,90300.0
2012-11-09 10:30:00,12.64,12.72,12.62,12.72,119100.0,12.64,12.72,12.62,12.72,119100.0
2012-11-09 11:00:00,12.72,12.73,12.66,12.68,55600.0,12.72,12.73,12.66,12.68,55600.0
2012-11-09 11:30:00,12.68,12.72,12.66,12.72,49700.0,12.68,12.72,12.66,12.72,49700.0
2012-11-09 12:00:00,12.72,12.75,12.71,12.75,36600.0,12.72,12.75,12.71,12.75,36600.0
2012-11-09 12:30:00,12.75,12.78,12.7,12.7,65500.0,12.75,12.78,12.7,12.7,65500.0
2012-11-09 13:00:00,12.7,12.72,12.6,12.6,82700.0,12.7,12.72,12.6,12.6,82700.0
2012-11-09 13:30:00,12.6,12.64,12.58,12.63,55000.0,12.6,12.64,12.58,12.63,55000.0
2012-11-09 14:00:00,12.63,12.67,12.61,12.67,50600.0,12.63,12.67,12.61,12.67,50600.0
2012-11-09 14:30:00,12.67,12.7,12.64,12.64,38100.0,12.67,12.7,12.64,12.64,38100.0
2012-11-09 15:00:00,12.65,12.67,12.63,12.63,80200.0,12.65,12.67,12.63,12.63,80200.0
2012-11-09 15:30:00,12.63,12.63,12.57,12.61,288600.0,12.63,12.63,12.57,12.61,288600.0
2012-11-12 09:30:00,12.68,12.75,12.58,12.59,61300.0,12.68,12.75,12.58,12.59,61300.0
2012-11-12 10:00:00,12.59,12.6,12.53,12.55,129000.0,12.59,12.6,12.53,12.55,129000.0
2012-11-12 10:30:00,12.54,12.59,12.54,12.57,81300.0,12.54,12.59,12.54,12.57,81300.0
2012-11-12 11:00:00,12.57,12.58,12.56,12.57,73900.0,12.57,12.58,12.56,12.57,73900.0
2012-11-12 11:30:00,12.57,12.57,12.55,12.56,48300.0,12.57,12.57,12.55,12.56,48300.0
2012-11-12 12:00:00,12.56,12.59,12.55,12.59,42700.0,12.56,12.59,12.55,12.59,42700.0
2012-11-12 12:30:00,12.59,12.61,12.58,12.6,63300.0,12.59,12.61,12.58,12.6,63300.0
2012-11-12 13:00:00,12.6,12.65,12.59,12.64,75600.0,12.6,12.65,12.59,12.64,75600.0
2012-11-12 13:30:00,12.64,12.65,12.58,12.58,85600.0,12.64,12.65,12.58,12.58,85600.0
2012-11-12 14:00:00,12.58,12.59,12.56,12.56,100200.0,12.58,12.59,12.56,12.56,100200.0
2012-11-12 14:30:00,12.57,12.57,12.5,12.54,55100.0,12.57,12.57,12.5,12.54,55100.0
2012-11-12 15:00:00,12.54,12.6,12.51,12.6,160900.0,12.54,12.6,12.51,12.6,160900.0
2012-11-12 15:30:00,12.6,12.61,12.53,12.54,274400.0,12.6,12.61,12.53,12.54,274400.0
2012-11-13 09:30:00,12.48,12.53,12.44,12.52,112100.0,12.48,12.53,12.44,12.52,112100.0
2012-11-13 10:00:00,12.52,12.54,12.46,12.47,140800.0,12.52,12.54,12.46,12.47,140800.0
2012-11-13 10:30:00,12.46,12.59,12.45,12.57,238900.0,12.46,12.59,12.45,12.57,238900.0
2012-11-13 11:00:00,12.57,12.62,12.57,12.61,95800.0,12.57,12.62,12.57,12.61,95800.0
2012-11-13 11:30:00,12.61,12.62,12.56,12.59,119900.0,12.61,12.62,12.56,12.59,119900.0
2012-11-13 12:00:00,12.59,12.6,12.56,12.57,63800.0,12.59,12.6,12.56,12.57,63800.0
2012-11-13 12:30:00,12.56,12.6,12.55,12.6,56400.0,12.56,12.6,12.55,12.6,56400.0
2012-11-13 13:00:00,12.59,12.65,12.59,12.65,91800.0,12.59,12.65,12.59,12.65,91800.0
2012-11-13 13:30:00,12.65,12.69,12.64,12.68,118000.0,12.65,12.69,12.64,12.68,118000.0
2012-11-13 14:00:00,12.68,12.69,12.67,12.67,75100.0,12.68,12.69,12.67,12.67,75100.0
2012-11-13 14:30:00,12.67,12.68,12.64,12.65,98400.0,12.67,12.68,12.64,12.65,98400.0
2012-11-13 15:00:00,12.65,12.65,12.59,12.6,121000.0,12.65,12.65,12.59,12.6,121000.0
2012-11-13 15:30:00,12.59,12.61,12.55,12.57,202900.0,12.59,12.61,12.55,12.57,202900.0
2012-11-14 09:30:00,12.62,12.68,12.54,12.59,95200.0,12.62,12.68,12.54,12.59,95200.0
2012-11-14 10:00:00,12.59,12.6,12.51,12.51,99900.0,12.59,12.6,12.51,12.51,99900.0
2012-11-14 10:30:00,12.51,12.53,12.45,12.47,70700.0,12.51,12.53,12.45,12.47,70700.0
2012-11-14 11:00:00,12.47,12.54,12.46,12.53,132500.0,12.47,12.54,12.46,12.53,132500.0
2012-11-14 11:30:00,12.53,12.55,12.5,12.55,37300.0,12.53,12.55,12.5,12.55,37300.0
2012-11-14 12:00:00,12.54,12.54,12.47,12.48,60500.0,12.54,12.54,12.47,12.48,60500.0
2012-11-14 12:30:00,12.48,12.49,12.45,12.46,66000.0,12.48,12.49,12.45,12.46,66000.0
2012-11-14 13:00:00,12.46,12.52,12.45,12.5,77100.0,12.46,12.52,12.45,12.5,77100.0
2012-11-14 13:30:00,12.49,12.53,12.48,12.5,55600.0,12.49,12.53,12.48,12.5,55600.0
2012-11-14 14:00:00,12.5,12.52,12.43,12.45,85100.0,12.5,12.52,12.43,12.45,85100.0
2012-11-14 14:30:00,12.45,12.46,12.42,12.43,57900.0,12.45,12.46,12.42,12.43,57900.0
2012-11-14 15:00:00,12.43,12.47,12.41,12.46,255700.0,12.43,12.47,12.41,12.46,255700.0
2012-11-14 15:30:00,12.46,12.48,12.38,12.43,408800.0,12.46,12.48,12.38,12.43,408800.0
2012-11-15 09:30:00,12.4,12.63,12.23,12.26,189400.0,12.4,12.63,12.23,12.26,189400.0
2012-11-15 10:00:00,12.26,12.36,12.22,12.29,194300.0,12.26,12.36,12.22,12.29,194300.0
2012-11-15 10:30:00,12.29,12.31,12.25,12.28,115500.0,12.29,12.31,12.25,12.28,115500.0
2012-11-15 11:00:00,12.28,12.32,12.25,12.3,92000.0,12.28,12.32,12.25,12.3,92000.0
2012-11-15 11:30:00,12.3,12.34,12.28,12.31,186300.0,12.3,12.34,12.28,12.31,186300.0
2012-11-15 12:00:00,12.3,12.3,12.27,12.28,132800.0,12.3,12.3,12.27,12.28,132800.0
2012-11-15 12:30:00,12.28,12.37,12.28,12.3,142700.0,12.28,12.37,12.28,12.3,142700.0
2012-11-15 13:00:00,12.31,12.36,12.3,12.36,103900.0,12.31,12.36,12.3,12.36,103900.0
2012-11-15 13:30:00,12.36,12.4,12.34,12.36,98200.0,12.36,12.4,12.34,12.36,98200.0
2012-11-15 14:00:00,12.36,12.39,12.34,12.39,400000.0,12.36,12.39,12.34,12.39,400000.0
2012-11-15 14:30:00,12.38,12.41,12.36,12.37,233500.0,12.38,12.41,12.36,12.37,233500.0
2012-11-15 15:00:00,12.38,12.38,12.23,12.24,315100.0,12.38,12.38,12.23,12.24,315100.0
2012-11-15 15:30:00,12.24,12.31,12.22,12.25,733400.0,12.24,12.31,12.22,12.25,733400.0
2012-11-16 09:30:00,12.3,12.49,12.2,12.24,106800.0,12.3,12.49,12.2,12.24,106800.0
2012-11-16 10:00:00,12.24,12.26,12.15,12.23,118600.0,12.24,12.26,12.15,12.23,118600.0
2012-11-16 10:30:00,12.23,12.29,12.22,12.23,73100.0,12.23,12.29,12.22,12.23,73100.0
2012-11-16 11:00:00,12.23,12.25,12.19,12.2,86900.0,12.23,12.25,12.19,12.2,86900.0
2012-11-16 11:30:00,12.2,12.32,12.19,12.31,183000.0,12.2,12.32,12.19,12.31,183000.0
2012-11-16 12:00:00,12.31,12.38,12.3,12.38,133900.0,12.31,12.38,12.3,12.38,133900.0
2012-11-16 12:30:00,12.38,12.4,12.37,12.37,81400.0,12.38,12.4,12.37,12.37,81400.0
2012-11-16 13:00:00,12.37,12.4,12.36,12.4,111000.0,12.37,12.4,12.36,12.4,111000.0
2012-11-16 13:30:00,12.39,12.4,12.38,12.4,53000.0,12.39,12.4,12.38,12.4,53000.0
2012-11-16 14:00:00,12.4,12.4,12.34,12.34,86200.0,12.4,12.4,12.34,12.34,86200.0
2012-11-16 14:30:00,12.35,12.38,12.33,12.37,79100.0,12.35,12.38,12.33,12.37,79100.0
2012-11-16 15:00:00,12.37,12.39,12.35,12.38,118300.0,12.37,12.39,12.35,12.38,118300.0
2012-11-16 15:30:00,12.38,12.44,12.38,12.41,303600.0,12.38,12.44,12.38,12.41,303600.0
2012-11-19 09:30:00,12.56,12.64,12.49,12.58,100900.0,12.56,12.64,12.49,12.58,100900.0
2012-11-19 10:00:00,12.59,12.6,12.53,12.55,48600.0,12.59,12.6,12.53,12.55,48600.0
2012-11-19 10:30:00,12.55,12.61,12.54,12.57,44900.0,12.55,12.61,12.54,12.57,44900.0
2012-11-19 11:00:00,12.57,12.61,12.57,12.58,93600.0,12.57,12.61,12.57,12.58,93600.0
2012-11-19 11:30:00,12.58,12.58,12.54,12.58,69100.0,12.58,12.58,12.54,12.58,69100.0
2012-11-19 12:00:00,12.58,12.63,12.57,12.61,44300.0,12.58,12.63,12.57,12.61,44300.0
2012-11-19 12:30:00,12.62,12.65,12.62,12.65,34300.0,12.62,12.65,12.62,12.65,34300.0
2012-11-19 13:00:00,12.65,12.65,12.62,12.62,38200.0,12.65,12.65,12.62,12.62,38200.0
2012-11-19 13:30:00,12.62,12.63,12.62,12.62,26100.0,12.62,12.63,12.62,12.62,26100.0
2012-11-19 14:00:00,12.63,12.68,12.62,12.68,60400.0,12.63,12.68,12.62,12.68,60400.0
2012-11-19 14:30:00,12.68,12.72,12.66,12.71,75800.0,12.68,12.72,12.66,12.71,75800.0
2012-11-19 15:00:00,12.71,12.73,12.68,12.71,127400.0,12.71,12.73,12.68,12.71,127400.0
2012-11-19 15:30:00,12.71,12.71,12.64,12.67,524500.0,12.71,12.71,12.64,12.67,524500.0
2012-11-20 09:30:00,12.66,12.73,12.59,12.63,64700.0,12.66,12.73,12.59,12.63,64700.0
2012-11-20 10:00:00,12.63,12.64,12.58,12.59,61500.0,12.63,12.64,12.58,12.59,61500.0
2012-11-20 10:30:00,12.6,12.62,12.56,12.57,37300.0,12.6,12.62,12.56,12.57,37300.0
2012-11-20 11:00:00,12.56,12.6,12.55,12.58,51000.0,12.56,12.6,12.55,12.58,51000.0
2012-11-20 11:30:00,12.59,12.63,12.57,12.62,72600.0,12.59,12.63,12.57,12.62,72600.0
2012-11-20 12:00:00,12.62,12.65,12.62,12.64,68300.0,12.62,12.65,12.62,12.64,68300.0
2012-11-20 12:30:00,12.64,12.68,12.63,12.68,77700.0,12.64,12.68,12.63,12.68,77700.0
2012-11-20 13:00:00,12.68,12.68,12.61,12.63,135100.0,12.68,12.68,12.61,12.63,135100.0
2012-11-20 13:30:00,12.63,12.71,12.63,12.71,162500.0,12.63,12.71,12.63,12.71,162500.0
2012-11-20 14:00:00,12.71,12.71,12.65,12.69,104500.0,12.71,12.71,12.65,12.69,104500.0
2012-11-20 14:30:00,12.69,12.7,12.65,12.65,68300.0,12.69,12.7,12.65,12.65,68300.0
2012-11-20 15:00:00,12.65,12.67,12.63,12.63,93300.0,12.65,12.67,12.63,12.63,93300.0
2012-11-20 15:30:00,12.64,12.68,12.63,12.68,301900.0,12.64,12.68,12.63,12.68,301900.0
2012-11-21 09:30:00,12.71,12.8,12.64,12.74,131700.0,12.71,12.8,12.64,12.74,131700.0
2012-11-21 10:00:00,12.74,12.78,12.71,12.77,160900.0,12.74,12.78,12.71,12.77,160900.0
2012-11-21 10:30:00,12.78,12.86,12.78,12.84,181900.0,12.78,12.86,12.78,12.84,181900.0
2012-11-21 11:00:00,12.84,12.85,12.78,12.78,194700.0,12.84,12.85,12.78,12.78,194700.0
2012-11-21 11:30:00,12.79,12.79,12.74,12.75,83100.0,12.79,12.79,12.74,12.75,83100.0
2012-11-21 12:00:00,12.75,12.79,12.73,12.79,56900.0,12.75,12.79,12.73,12.79,56900.0
2012-11-21 12:30:00,12.79,12.79,12.77,12.79,45500.0,12.79,12.79,12.77,12.79,45500.0
2012-11-21 13:00:00,12.78,12.78,12.77,12.77,36700.0,12.78,12.78,12.77,12.77,36700.0
2012-11-21 13:30:00,12.78,12.86,12.77,12.83,100900.0,12.78,12.86,12.77,12.83,100900.0
2012-11-21 14:00:00,12.83,12.95,12.81,12.95,261000.0,12.83,12.95,12.81,12.95,261000.0
2012-11-21 14:30:00,12.94,12.96,12.93,12.93,87600.0,12.94,12.96,12.93,12.93,87600.0
2012-11-21 15:00:00,12.93,12.97,12.89,12.89,179600.0,12.93,12.97,12.89,12.89,179600.0
2012-11-21 15:30:00,12.9,12.92,12.89,12.9,231700.0,12.9,12.92,12.89,12.9,231700.0
2012-11-23 09:30:00,12.9,12.98,12.86,12.97,81600.0,12.9,12.98,12.86,12.97,81600.0
2012-11-23 10:00:00,12.97,13.06,12.96,13.03,101700.0,12.97,13.06,12.96,13.03,101700.0
2012-11-23 10:30:00,13.03,13.04,12.97,12.99,79900.0,13.03,13.04,12.97,12.99,79900.0
2012-11-23 11:00:00,12.98,12.99,12.96,12.97,30900.0,12.98,12.99,12.96,12.97,30900.0
2012-11-23 11:30:00,12.98,12.99,12.94,12.96,25000.0,12.98,12.99,12.94,12.96,25000.0
2012-11-23 12:00:00,12.97,12.97,12.93,12.96,93300.0,12.97,12.97,12.93,12.96,93300.0
2012-11-23 12:30:00,12.96,13.03,12.96,13.01,271800.0,12.96,13.03,12.96,13.01,271800.0
2012-11-26 09:30:00,12.96,12.97,12.89,12.95,165500.0,12.96,12.97,12.89,12.95,165500.0
2012-11-26 10:00:00,12.94,12.96,12.87,12.87,96700.0,12.94,12.96,12.87,12.87,96700.0
2012-11-26 10:30:00,12.87,12.92,12.84,12.85,101200.0,12.87,12.92,12.84,12.85,101200.0
2012-11-26 11:00:00,12.85,12.89,12.78,12.89,95300.0,12.85,12.89,12.78,12.89,95300.0
2012-11-26 11:30:00,12.88,12.95,12.88,12.89,131700.0,12.88,12.95,12.88,12.89,131700.0
2012-11-26 12:00:00,12.89,12.89,12.84,12.86,163700.0,12.89,12.89,12.84,12.86,163700.0
2012-11-26 12:30:00,12.86,12.86,12.81,12.82,148700.0,12.86,12.86,12.81,12.82,148700.0
2012-11-26 13:00:00,12.82,12.86,12.8,12.86,64700.0,12.82,12.86,12.8,12.86,64700.0
2012-11-26 13:30:00,12.86,12.86,12.82,12.82,60600.0,12.86,12.86,12.82,12.82,60600.0
2012-11-26 14:00:00,12.83,12.85,12.79,12.85,70900.0,12.83,12.85,12.79,12.85,70900.0
2012-11-26 14:30:00,12.84,12.92,12.84,12.92,101100.0,12.84,12.92,12.84,12.92,101100.0
2012-11-26 15:00:00,12.92,12.96,12.91,12.95,206100.0,12.92,12.96,12.91,12.95,206100.0
2012-11-26 15:30:00,12.95,12.97,12.94,12.96,189400.0,12.95,12.97,12.94,12.96,189400.0
2012-11-27 09:30:00,12.9,12.96,12.69,12.86,149700.0,12.9,12.96,12.69,12.86,149700.0
2012-11-27 10:00:00,12.86,12.86,12.75,12.76,88800.0,12.86,12.86,12.75,12.76,88800.0
2012-11-27 10:30:00,12.77,12.83,12.75,12.8,43000.0,12.77,12.83,12.75,12.8,43000.0
2012-11-27 11:00:00,12.81,12.84,12.8,12.82,51600.0,12.81,12.84,12.8,12.82,51600.0
2012-11-27 11:30:00,12.82,12.88,12.81,12.86,61100.0,12.82,12.88,12.81,12.86,61100.0
2012-11-27 12:00:00,12.87,12.88,12.83,12.83,29500.0,12.87,12.88,12.83,12.83,29500.0
2012-11-27 12:30:00,12.84,12.86,12.82,12.84,31700.0,12.84,12.86,12.82,12.84,31700.0
2012-11-27 13:00:00,12.84,12.85,12.82,12.85,29900.0,12.84,12.85,12.82,12.85,29900.0
2012-11-27 13:30:00,12.85,12.9,12.85,12.87,42900.0,12.85,12.9,12.85,12.87,42900.0
2012-11-27 14:00:00,12.88,12.9,12.83,12.83,110800.0,12.88,12.9,12.83,12.83,110800.0
2012-11-27 14:30:00,12.84,12.86,12.82,12.85,72900.0,12.84,12.86,12.82,12.85,72900.0
2012-11-27 15:00:00,12.84,12.86,12.81,12.84,134500.0,12.84,12.86,12.81,12.84,134500.0
2012-11-27 15:30:00,12.84,12.84,12.78,12.79,142100.0,12.84,12.84,12.78,12.79,142100.0
2012-11-28 09:30:00,12.71,12.88,12.59,12.63,117700.0,12.71,12.88,12.59,12.63,117700.0
2012-11-28 10:00:00,12.63,12.73,12.54,12.66,184300.0,12.63,12.73,12.54,12.66,184300.0
2012-11-28 10:30:00,12.66,12.71,12.64,12.64,157700.0,12.66,12.71,12.64,12.64,157700.0
2012-11-28 11:00:00,12.65,12.72,12.64,12.71,114300.0,12.65,12.72,12.64,12.71,114300.0
2012-11-28 11:30:00,12.72,12.72,12.67,12.72,67300.0,12.72,12.72,12.67,12.72,67300.0
2012-11-28 12:00:00,12.71,12.8,12.7,12.79,160600.0,12.71,12.8,12.7,12.79,160600.0
2012-11-28 12:30:00,12.8,12.83,12.79,12.81,95000.0,12.8,12.83,12.79,12.81,95000.0
2012-11-28 13:00:00,12.81,12.83,12.79,12.83,33200.0,12.81,12.83,12.79,12.83,33200.0
2012-11-28 13:30:00,12.83,12.86,12.83,12.84,78200.0,12.83,12.86,12.83,12.84,78200.0
2012-11-28 14:00:00,12.84,12.84,12.8,12.8,21000.0,12.84,12.84,12.8,12.8,21000.0
2012-11-28 14:30:00,12.81,12.86,12.8,12.86,67200.0,12.81,12.86,12.8,12.86,67200.0
2012-11-28 15:00:00,12.85,12.95,12.85,12.95,161400.0,12.85,12.95,12.85,12.95,161400.0
2012-11-28 15:30:00,12.95,12.98,12.94,12.97,258800.0,12.95,12.98,12.94,12.97,258800.0
2012-11-29 09:30:00,12.98,13.03,12.92,12.96,125000.0,12.98,13.03,12.92,12.96,125000.0
2012-11-29 10:00:00,12.97,12.99,12.91,12.95,139100.0,12.97,12.99,12.91,12.95,139100.0
2012-11-29 10:30:00,12.94,12.99,12.91,12.97,132600.0,12.94,12.99,12.91,12.97,132600.0
2012-11-29 11:00:00,12.96,12.99,12.93,12.95,251900.0,12.96,12.99,12.93,12.95,251900.0
2012-11-29 11:30:00,12.95,12.97,12.87,12.93,120100.0,12.95,12.97,12.87,12.93,120100.0
2012-11-29 12:00:00,12.93,12.95,12.9,12.94,38200.0,12.93,12.95,12.9,12.94,38200.0
2012-11-29 12:30:00,12.94,12.96,12.91,12.93,53100.0,12.94,12.96,12.91,12.93,53100.0
2012-11-29 13:00:00,12.93,12.95,12.9,12.91,28600.0,12.93,12.95,12.9,12.91,28600.0
2012-11-29 13:30:00,12.91,12.94,12.9,12.93,62100.0,12.91,12.94,12.9,12.93,62100.0
2012-11-29 14:00:00,12.93,12.96,12.93,12.95,81500.0,12.93,12.96,12.93,12.95,81500.0
2012-11-29 14:30:00,12.96,12.98,12.94,12.94,69000.0,12.96,12.98,12.94,12.94,69000.0
2012-11-29 15:00:00,12.94,12.96,12.92,12.94,74000.0,12.94,12.96,12.92,12.94,74000.0
2012-11-29 15:30:00,12.94,12.96,12.89,12.91,398200.0,12.94,12.96,12.89,12.91,398200.0
2012-11-30 09:30:00,12.88,12.92,12.61,12.66,341400.0,12.88,12.92,12.61,12.66,341400.0
2012-11-30 10:00:00,12.66,12.71,12.63,12.69,171200.0,12.66,12.71,12.63,12.69,171200.0
2012-11-30 10:30:00,12.69,12.73,12.69,12.71,92400.0,12.69,12.73,12.69,12.71,92400.0
2012-11-30 11:00:00,12.71,12.74,12.68,12.7,83700.0,12.71,12.74,12.68,12.7,83700.0
2012-11-30 11:30:00,12.7,12.72,12.69,12.7,52600.0,12.7,12.72,12.69,12.7,52600.0
2012-11-30 12:00:00,12.71,12.71,12.69,12.7,41200.0,12.71,12.71,12.69,12.7,41200.0
2012-11-30 12:30:00,12.7,12.73,12.68,12.7,71500.0,12.7,12.73,12.68,12.7,71500.0
2012-11-30 13:00:00,12.69,12.75,12.69,12.75,110000.0,12.69,12.75,12.69,12.75,110000.0
2012-11-30 13:30:00,12.75,12.76,12.71,12.74,113300.0,12.75,12.76,12.71,12.74,113300.0
2012-11-30 14:00:00,12.74,12.75,12.71,12.74,180200.0,12.74,12.75,12.71,12.74,180200.0
2012-11-30 14:30:00,12.73,12.74,12.66,12.67,76300.0,12.73,12.74,12.66,12.67,76300.0
2012-11-30 15:00:00,12.68,12.7,12.66,12.69,90300.0,12.68,12.7,12.66,12.69,90300.0
2012-11-30 15:30:00,12.69,12.76,12.68,12.72,546400.0,12.69,12.76,12.68,12.72,546400.0
2012-12-03 09:30:00,12.8,12.84,12.69,12.72,74200.0,12.8,12.84,12.69,12.72,74200.0
2012-12-03 10:00:00,12.71,12.76,12.61,12.76,132800.0,12.71,12.76,12.61,12.76,132800.0
2012-12-03 10:30:00,12.75,12.79,12.71,12.75,71400.0,12.75,12.79,12.71,12.75,71400.0
2012-12-03 11:00:00,12.74,12.75,12.69,12.72,42100.0,12.74,12.75,12.69,12.72,42100.0
2012-12-03 11:30:00,12.71,12.77,12.7,12.76,35500.0,12.71,12.77,12.7,12.76,35500.0
2012-12-03 12:00:00,12.77,12.77,12.73,12.74,49700.0,12.77,12.77,12.73,12.74,49700.0
2012-12-03 12:30:00,12.74,12.75,12.7,12.7,55100.0,12.74,12.75,12.7,12.7,55100.0
2012-12-03 13:00:00,12.7,12.7,12.66,12.69,49200.0,12.7,12.7,12.66,12.69,49200.0
2012-12-03 13:30:00,12.69,12.69,12.62,12.64,80500.0,12.69,12.69,12.62,12.64,80500.0
2012-12-03 14:00:00,12.65,12.71,12.65,12.7,68800.0,12.65,12.71,12.65,12.7,68800.0
2012-12-03 14:30:00,12.69,12.7,12.69,12.7,37800.0,12.69,12.7,12.69,12.7,37800.0
2012-12-03 15:00:00,12.69,12.71,12.66,12.7,136700.0,12.69,12.71,12.66,12.7,136700.0
2012-12-03 15:30:00,12.7,12.72,12.68,12.7,194200.0,12.7,12.72,12.68,12.7,194200.0
2012-12-04 09:30:00,12.71,12.75,12.67,12.69,51400.0,12.71,12.75,12.67,12.69,51400.0
2012-12-04 10:00:00,12.68,12.75,12.67,12.69,87500.0,12.68,12.75,12.67,12.69,87500.0
2012-12-04 10:30:00,12.69,12.7,12.63,12.66,73000.0,12.69,12.7,12.63,12.66,73000.0
2012-12-04 11:00:00,12.67,12.68,12.59,12.6,105600.0,12.67,12.68,12.59,12.6,105600.0
2012-12-04 11:30:00,12.59,12.61,12.55,12.57,170800.0,12.59,12.61,12.55,12.57,170800.0
2012-12-04 12:00:00,12.58,12.58,12.52,12.56,88100.0,12.58,12.58,12.52,12.56,88100.0
2012-12-04 12:30:00,12.57,12.62,12.57,12.59,44500.0,12.57,12.62,12.57,12.59,44500.0
2012-12-04 13:00:00,12.59,12.59,12.54,12.58,55900.0,12.59,12.59,12.54,12.58,55900.0
2012-12-04 13:30:00,12.57,12.71,12.57,12.7,130800.0,12.57,12.71,12.57,12.7,130800.0
2012-12-04 14:00:00,12.71,12.72,12.64,12.68,81300.0,12.71,12.72,12.64,12.68,81300.0
2012-12-04 14:30:00,12.68,12.7,12.65,12.66,76400.0,12.68,12.7,12.65,12.66,76400.0
2012-12-04 15:00:00,12.67,12.77,12.67,12.77,83100.0,12.67,12.77,12.67,12.77,83100.0
2012-12-04 15:30:00,12.77,12.77,12.71,12.73,204800.0,12.77,12.77,12.71,12.73,204800.0
2012-12-05 09:30:00,12.83,12.83,12.65,12.66,111900.0,12.83,12.83,12.65,12.66,111900.0
2012-12-05 10:00:00,12.67,12.69,12.62,12.62,105000.0,12.67,12.69,12.62,12.62,105000.0
2012-12-05 10:30:00,12.61,12.63,12.55,12.6,88400.0,12.61,12.63,12.55,12.6,88400.0
2012-12-05 11:00:00,12.6,12.69,12.6,12.67,95100.0,12.6,12.69,12.6,12.67,95100.0
2012-12-05 11:30:00,12.66,12.77,12.66,12.75,85000.0,12.66,12.77,12.66,12.75,85000.0
2012-12-05 12:00:00,12.75,12.79,12.74,12.77,75300.0,12.75,12.79,12.74,12.77,75300.0
2012-12-05 12:30:00,12.77,12.81,12.75,12.76,65000.0,12.77,12.81,12.75,12.76,65000.0
2012-12-05 13:00:00,12.76,12.79,12.74,12.76,56800.0,12.76,12.79,12.74,12.76,56800.0
2012-12-05 13:30:00,12.76,12.77,12.73,12.76,56900.0,12.76,12.77,12.73,12.76,56900.0
2012-12-05 14:00:00,12.77,12.81,12.76,12.78,87000.0,12.77,12.81,12.76,12.78,87000.0
2012-12-05 14:30:00,12.77,12.79,12.74,12.77,136700.0,12.77,12.79,12.74,12.77,136700.0
2012-12-05 15:00:00,12.77,12.84,12.76,12.82,210100.0,12.77,12.84,12.76,12.82,210100.0
2012-12-05 15:30:00,12.81,12.83,12.78,12.8,299400.0,12.81,12.83,12.78,12.8,299400.0
2012-12-06 09:30:00,12.77,12.81,12.72,12.78,94200.0,12.77,12.81,12.72,12.78,94200.0
2012-12-06 10:00:00,12.79,12.84,12.74,12.79,142500.0,12.79,12.84,12.74,12.79,142500.0
2012-12-06 10:30:00,12.78,12.87,12.78,12.86,78600.0,12.78,12.87,12.78,12.86,78600.0
2012-12-06 11:00:00,12.86,12.88,12.85,12.87,89500.0,12.86,12.88,12.85,12.87,89500.0
2012-12-06 11:30:00,12.88,12.91,12.87,12.9,75200.0,12.88,12.91,12.87,12.9,75200.0
2012-12-06 12:00:00,12.9,12.91,12.8,12.81,95500.0,12.9,12.91,12.8,12.81,95500.0
2012-12-06 12:30:00,12.8,12.83,12.77,12.81,103800.0,12.8,12.83,12.77,12.81,103800.0
2012-12-06 13:00:00,12.81,12.86,12.79,12.85,113700.0,12.81,12.86,12.79,12.85,113700.0
2012-12-06 13:30:00,12.85,12.88,12.84,12.87,86300.0,12.85,12.88,12.84,12.87,86300.0
2012-12-06 14:00:00,12.88,12.88,12.82,12.82,62900.0,12.88,12.88,12.82,12.82,62900.0
2012-12-06 14:30:00,12.82,12.85,12.82,12.85,73800.0,12.82,12.85,12.82,12.85,73800.0
2012-12-06 15:00:00,12.85,12.87,12.82,12.86,173800.0,12.85,12.87,12.82,12.86,173800.0
2012-12-06 15:30:00,12.85,12.89,12.83,12.88,399800.0,12.85,12.89,12.83,12.88,399800.0
2012-12-07 09:30:00,12.91,12.93,12.76,12.81,100100.0,12.91,12.93,12.76,12.81,100100.0
2012-12-07 10:00:00,12.81,12.86,12.8,12.82,67600.0,12.81,12.86,12.8,12.82,67600.0
2012-12-07 10:30:00,12.82,12.87,12.76,12.8,82400.0,12.82,12.87,12.76,12.8,82400.0
2012-12-07 11:00:00,12.8,12.87,12.76,12.86,88900.0,12.8,12.87,12.76,12.86,88900.0
2012-12-07 11:30:00,12.86,12.86,12.78,12.78,63700.0,12.86,12.86,12.78,12.78,63700.0
2012-12-07 12:00:00,12.79,12.83,12.78,12.82,54600.0,12.79,12.83,12.78,12.82,54600.0
2012-12-07 12:30:00,12.82,12.87,12.81,12.87,58200.0,12.82,12.87,12.81,12.87,58200.0
2012-12-07 13:00:00,12.87,12.91,12.86,12.87,128000.0,12.87,12.91,12.86,12.87,128000.0
2012-12-07 13:30:00,12.86,12.92,12.86,12.91,70300.0,12.86,12.92,12.86,12.91,70300.0
2012-12-07 14:00:00,12.9,13.01,12.9,12.99,214100.0,12.9,13.01,12.9,12.99,214100.0
2012-12-07 14:30:00,13.0,13.0,12.94,12.94,84400.0,13.0,13.0,12.94,12.94,84400.0
2012-12-07 15:00:00,12.94,12.97,12.93,12.95,302200.0,12.94,12.97,12.93,12.95,302200.0
2012-12-07 15:30:00,12.95,13.0,12.93,12.95,300600.0,12.95,13.0,12.93,12.95,300600.0
2012-12-10 09:30:00,12.93,13.01,12.9,13.0,143900.0,12.93,13.01,12.9,13.0,143900.0
2012-12-10 10:00:00,13.0,13.04,12.99,13.03,152600.0,13.0,13.04,12.99,13.03,152600.0
2012-12-10 10:30:00,13.02,13.07,13.02,13.07,140200.0,13.02,13.07,13.02,13.07,140200.0
2012-12-10 11:00:00,13.07,13.07,13.06,13.07,58800.0,13.07,13.07,13.06,13.07,58800.0
2012-12-10 11:30:00,13.07,13.07,13.0,13.02,116200.0,13.07,13.07,13.0,13.02,116200.0
2012-12-10 12:00:00,13.01,13.06,13.0,13.04,81300.0,13.01,13.06,13.0,13.04,81300.0
2012-12-10 12:30:00,13.05,13.05,13.0,13.02,64700.0,13.05,13.05,13.0,13.02,64700.0
2012-12-10 13:00:00,13.02,13.03,12.97,12.97,50300.0,13.02,13.03,12.97,12.97,50300.0
2012-12-10 13:30:00,12.97,13.03,12.96,13.03,79500.0,12.97,13.03,12.96,13.03,79500.0
2012-12-10 14:00:00,13.02,13.03,13.01,13.03,28300.0,13.02,13.03,13.01,13.03,28300.0
2012-12-10 14:30:00,13.03,13.04,13.01,13.04,54800.0,13.03,13.04,13.01,13.04,54800.0
2012-12-10 15:00:00,13.04,13.06,13.04,13.06,53200.0,13.04,13.06,13.04,13.06,53200.0
2012-12-10 15:30:00,13.05,13.12,13.05,13.1,514500.0,13.05,13.12,13.05,13.1,514500.0
2012-12-11 09:30:00,13.14,13.24,13.1,13.24,111500.0,13.14,13.24,13.1,13.24,111500.0
2012-12-11 10:00:00,13.24,13.24,13.2,13.21,61000.0,13.24,13.24,13.2,13.21,61000.0
2012-12-11 10:30:00,13.22,13.24,13.18,13.21,70300.0,13.22,13.24,13.18,13.21,70300.0
2012-12-11 11:00:00,13.2,13.28,13.2,13.21,204500.0,13.2,13.28,13.2,13.21,204500.0
2012-12-11 11:30:00,13.21,13.22,13.17,13.19,59000.0,13.21,13.22,13.17,13.19,59000.0
2012-12-11 12:00:00,13.2,13.21,13.15,13.18,56700.0,13.2,13.21,13.15,13.18,56700.0
2012-12-11 12:30:00,13.19,13.2,13.17,13.19,14300.0,13.19,13.2,13.17,13.19,14300.0
2012-12-11 13:00:00,13.19,13.2,13.17,13.17,45800.0,13.19,13.2,13.17,13.17,45800.0
2012-12-11 13:30:00,13.17,13.18,13.15,13.18,55500.0,13.17,13.18,13.15,13.18,55500.0
2012-12-11 14:00:00,13.18,13.21,13.18,13.19,101800.0,13.18,13.21,13.18,13.19,101800.0
2012-12-11 14:30:00,13.19,13.2,13.15,13.16,63100.0,13.19,13.2,13.15,13.16,63100.0
2012-12-11 15:00:00,13.16,13.16,13.09,13.12,162300.0,13.16,13.16,13.09,13.12,162300.0
2012-12-11 15:30:00,13.13,13.16,13.11,13.15,254600.0,13.13,13.16,13.11,13.15,254600.0
2012-12-12 09:30:00,13.2,13.23,13.1,13.2,114600.0,13.2,13.23,13.1,13.2,114600.0
2012-12-12 10:00:00,13.2,13.2,13.13,13.16,191500.0,13.2,13.2,13.13,13.16,191500.0
2012-12-12 10:30:00,13.16,13.17,13.14,13.16,172700.0,13.16,13.17,13.14,13.16,172700.0
2012-12-12 11:00:00,13.17,13.22,13.15,13.19,194300.0,13.17,13.22,13.15,13.19,194300.0
2012-12-12 11:30:00,13.19,13.2,13.15,13.16,107000.0,13.19,13.2,13.15,13.16,107000.0
2012-12-12 12:00:00,13.16,13.16,13.12,13.14,81000.0,13.16,13.16,13.12,13.14,81000.0
2012-12-12 12:30:00,13.15,13.25,13.13,13.24,293200.0,13.15,13.25,13.13,13.24,293200.0
2012-12-12 13:00:00,13.24,13.25,13.19,13.2,116700.0,13.24,13.25,13.19,13.2,116700.0
2012-12-12 13:30:00,13.19,13.21,13.16,13.16,59500.0,13.19,13.21,13.16,13.16,59500.0
2012-12-12 14:00:00,13.16,13.19,13.14,13.16,38100.0,13.16,13.19,13.14,13.16,38100.0
2012-12-12 14:30:00,13.16,13.17,13.13,13.16,68700.0,13.16,13.17,13.13,13.16,68700.0
2012-12-12 15:00:00,13.16,13.16,13.04,13.04,89200.0,13.16,13.16,13.04,13.04,89200.0
2012-12-12 15:30:00,13.05,13.09,13.03,13.08,272200.0,13.05,13.09,13.03,13.08,272200.0
2012-12-13 09:30:00,13.07,13.17,13.04,13.1,87900.0,13.07,13.17,13.04,13.1,87900.0
2012-12-13 10:00:00,13.1,13.15,13.08,13.12,49600.0,13.1,13.15,13.08,13.12,49600.0
2012-12-13 10:30:00,13.11,13.13,13.04,13.06,93200.0,13.11,13.13,13.04,13.06,93200.0
2012-12-13 11:00:00,13.06,13.06,12.86,12.92,347900.0,13.06,13.06,12.86,12.92,347900.0
2012-12-13 11:30:00,12.93,12.96,12.91,12.94,354700.0,12.93,12.96,12.91,12.94,354700.0
2012-12-13 12:00:00,12.95,12.97,12.94,12.95,68100.0,12.95,12.97,12.94,12.95,68100.0
2012-12-13 12:30:00,12.95,12.95,12.91,12.92,77700.0,12.95,12.95,12.91,12.92,77700.0
2012-12-13 13:00:00,12.92,12.94,12.91,12.94,47200.0,12.92,12.94,12.91,12.94,47200.0
2012-12-13 13:30:00,12.94,12.96,12.93,12.95,36100.0,12.94,12.96,12.93,12.95,36100.0
2012-12-13 14:00:00,12.96,12.96,12.91,12.92,61200.0,12.96,12.96,12.91,12.92,61200.0
2012-12-13 14:30:00,12.92,12.97,12.92,12.96,98500.0,12.92,12.97,12.92,12.96,98500.0
2012-12-13 15:00:00,12.96,12.97,12.95,12.95,92400.0,12.96,12.97,12.95,12.95,92400.0
2012-12-13 15:30:00,12.96,13.03,12.95,13.01,346400.0,12.96,13.03,12.95,13.01,346400.0
2012-12-14 09:30:00,12.96,13.07,12.96,13.05,70400.0,12.96,13.07,12.96,13.05,70400.0
2012-12-14 10:00:00,13.06,13.1,13.02,13.08,74900.0,13.06,13.1,13.02,13.08,74900.0
2012-12-14 10:30:00,13.09,13.14,13.05,13.1,96800.0,13.09,13.14,13.05,13.1,96800.0
2012-12-14 11:00:00,13.09,13.15,13.08,13.15,117700.0,13.09,13.15,13.08,13.15,117700.0
2012-12-14 11:30:00,13.15,13.15,13.12,13.14,119800.0,13.15,13.15,13.12,13.14,119800.0
2012-12-14 12:00:00,13.13,13.19,13.13,13.18,94600.0,13.13,13.19,13.13,13.18,94600.0
2012-12-14 12:30:00,13.18,13.18,13.15,13.17,76500.0,13.18,13.18,13.15,13.17,76500.0
2012-12-14 13:00:00,13.17,13.17,13.15,13.15,233000.0,13.17,13.17,13.15,13.15,233000.0
2012-12-14 13:30:00,13.15,13.17,13.15,13.15,210900.0,13.15,13.17,13.15,13.15,210900.0
2012-12-14 14:00:00,13.15,13.17,13.15,13.15,75500.0,13.15,13.17,13.15,13.15,75500.0
2012-12-14 14:30:00,13.16,13.17,13.14,13.16,173100.0,13.16,13.17,13.14,13.16,173100.0
2012-12-14 15:00:00,13.16,13.18,13.16,13.17,142600.0,13.16,13.18,13.16,13.17,142600.0
2012-12-14 15:30:00,13.17,13.18,13.17,13.18,194500.0,13.17,13.18,13.17,13.18,194500.0
2012-12-17 09:30:00,13.2,13.45,13.17,13.43,353600.0,13.2,13.45,13.17,13.43,353600.0
2012-12-17 10:00:00,13.43,13.46,13.2,13.23,318900.0,13.43,13.46,13.2,13.23,318900.0
2012-12-17 10:30:00,13.24,13.32,13.24,13.28,122100.0,13.24,13.32,13.24,13.28,122100.0
2012-12-17 11:00:00,13.27,13.44,13.27,13.32,310300.0,13.27,13.44,13.27,13.32,310300.0
2012-12-17 11:30:00,13.32,13.33,13.28,13.29,125100.0,13.32,13.33,13.28,13.29,125100.0
2012-12-17 12:00:00,13.28,13.31,13.26,13.29,57600.0,13.28,13.31,13.26,13.29,57600.0
2012-12-17 12:30:00,13.3,13.3,13.24,13.24,56300.0,13.3,13.3,13.24,13.24,56300.0
2012-12-17 13:00:00,13.25,13.26,13.24,13.25,90400.0,13.25,13.26,13.24,13.25,90400.0
2012-12-17 13:30:00,13.26,13.32,13.25,13.28,153000.0,13.26,13.32,13.25,13.28,153000.0
2012-12-17 14:00:00,13.29,13.32,13.24,13.27,206400.0,13.29,13.32,13.24,13.27,206400.0
2012-12-17 14:30:00,13.27,13.29,13.26,13.27,98900.0,13.27,13.29,13.26,13.27,98900.0
2012-12-17 15:00:00,13.28,13.29,13.26,13.27,202900.0,13.28,13.29,13.26,13.27,202900.0
2012-12-17 15:30:00,13.27,13.35,13.27,13.35,455300.0,13.27,13.35,13.27,13.35,455300.0
2012-12-18 09:30:00,13.39,13.45,13.28,13.4,214400.0,13.39,13.45,13.28,13.4,214400.0
2012-12-18 10:00:00,13.39,13.43,13.37,13.41,123200.0,13.39,13.43,13.37,13.41,123200.0
2012-12-18 10:30:00,13.41,13.42,13.39,13.39,157500.0,13.41,13.42,13.39,13.39,157500.0
2012-12-18 11:00:00,13.39,13.45,13.38,13.39,204700.0,13.39,13.45,13.38,13.39,204700.0
2012-12-18 11:30:00,13.4,13.4,13.34,13.35,57200.0,13.4,13.4,13.34,13.35,57200.0
2012-12-18 12:00:00,13.34,13.35,13.31,13.33,181000.0,13.34,13.35,13.31,13.33,181000.0
2012-12-18 12:30:00,13.32,13.33,13.3,13.32,146200.0,13.32,13.33,13.3,13.32,146200.0
2012-12-18 13:00:00,13.32,13.36,13.31,13.35,78400.0,13.32,13.36,13.31,13.35,78400.0
2012-12-18 13:30:00,13.35,13.46,13.34,13.45,187100.0,13.35,13.46,13.34,13.45,187100.0
2012-12-18 14:00:00,13.45,13.46,13.42,13.42,90500.0,13.45,13.46,13.42,13.42,90500.0
2012-12-18 14:30:00,13.42,13.43,13.35,13.38,203200.0,13.42,13.43,13.35,13.38,203200.0
2012-12-18 15:00:00,13.38,13.42,13.37,13.41,169500.0,13.38,13.42,13.37,13.41,169500.0
2012-12-18 15:30:00,13.4,13.43,13.38,13.41,226400.0,13.4,13.43,13.38,13.41,226400.0
2012-12-19 09:30:00,13.39,13.46,13.38,13.42,109100.0,13.39,13.46,13.38,13.42,109100.0
2012-12-19 10:00:00,13.42,13.43,13.4,13.42,69300.0,13.42,13.43,13.4,13.42,69300.0
2012-12-19 10:30:00,13.42,13.45,13.4,13.43,91100.0,13.42,13.45,13.4,13.43,91100.0
2012-12-19 11:00:00,13.43,13.46,13.42,13.43,44900.0,13.43,13.46,13.42,13.43,44900.0
2012-12-19 11:30:00,13.42,13.44,13.41,13.42,43100.0,13.42,13.44,13.41,13.42,43100.0
2012-12-19 12:00:00,13.41,13.42,13.4,13.42,32100.0,13.41,13.42,13.4,13.42,32100.0
2012-12-19 12:30:00,13.42,13.47,13.41,13.45,93100.0,13.42,13.47,13.41,13.45,93100.0
2012-12-19 13:00:00,13.45,13.45,13.39,13.4,159000.0,13.45,13.45,13.39,13.4,159000.0
2012-12-19 13:30:00,13.39,13.4,13.37,13.39,110000.0,13.39,13.4,13.37,13.39,110000.0
2012-12-19 14:00:00,13.39,13.4,13.36,13.37,47000.0,13.39,13.4,13.36,13.37,47000.0
2012-12-19 14:30:00,13.38,13.39,13.35,13.35,107600.0,13.38,13.39,13.35,13.35,107600.0
2012-12-19 15:00:00,13.36,13.38,13.35,13.37,1112300.0,13.36,13.38,13.35,13.37,1112300.0
2012-12-19 15:30:00,13.38,13.38,13.34,13.36,311400.0,13.38,13.38,13.34,13.36,311400.0
2012-12-20 09:30:00,13.4,13.45,13.37,13.45,143900.0,13.4,13.45,13.37,13.45,143900.0
2012-12-20 10:00:00,13.45,13.48,13.42,13.42,107700.0,13.45,13.48,13.42,13.42,107700.0
2012-12-20 10:30:00,13.43,13.5,13.43,13.49,145500.0,13.43,13.5,13.43,13.49,145500.0
2012-12-20 11:00:00,13.49,13.52,13.45,13.46,120700.0,13.49,13.52,13.45,13.46,120700.0
2012-12-20 11:30:00,13.46,13.48,13.44,13.46,39500.0,13.46,13.48,13.44,13.46,39500.0
2012-12-20 12:00:00,13.47,13.49,13.47,13.48,27100.0,13.47,13.49,13.47,13.48,27100.0
2012-12-20 12:30:00,13.48,13.49,13.47,13.49,32400.0,13.48,13.49,13.47,13.49,32400.0
2012-12-20 13:00:00,13.48,13.49,13.43,13.49,45900.0,13.48,13.49,13.43,13.49,45900.0
2012-12-20 13:30:00,13.49,13.51,13.48,13.51,29700.0,13.49,13.51,13.48,13.51,29700.0
2012-12-20 14:00:00,13.5,13.54,13.5,13.52,80200.0,13.5,13.54,13.5,13.52,80200.0
2012-12-20 14:30:00,13.52,13.53,13.52,13.53,56800.0,13.52,13.53,13.52,13.53,56800.0
2012-12-20 15:00:00,13.53,13.53,13.47,13.48,101800.0,13.53,13.53,13.47,13.48,101800.0
2012-12-20 15:30:00,13.48,13.51,13.47,13.51,201400.0,13.48,13.51,13.47,13.51,201400.0
2012-12-21 09:30:00,13.24,13.4,13.13,13.35,721200.0,13.24,13.4,13.13,13.35,721200.0
2012-12-21 10:00:00,13.36,13.38,13.32,13.33,52200.0,13.36,13.38,13.32,13.33,52200.0
2012-12-21 10:30:00,13.33,13.41,13.32,13.39,75200.0,13.33,13.41,13.32,13.39,75200.0
2012-12-21 11:00:00,13.39,13.4,13.35,13.38,77900.0,13.39,13.4,13.35,13.38,77900.0
2012-12-21 11:30:00,13.39,13.4,13.33,13.39,71500.0,13.39,13.4,13.33,13.39,71500.0
2012-12-21 12:00:00,13.38,13.41,13.37,13.37,48300.0,13.38,13.41,13.37,13.37,48300.0
2012-12-21 12:30:00,13.37,13.41,13.37,13.39,101000.0,13.37,13.41,13.37,13.39,101000.0
2012-12-21 13:00:00,13.4,13.4,13.36,13.36,60800.0,13.4,13.4,13.36,13.36,60800.0
2012-12-21 13:30:00,13.37,13.39,13.35,13.39,96700.0,13.37,13.39,13.35,13.39,96700.0
2012-12-21 14:00:00,13.39,13.4,13.37,13.37,85300.0,13.39,13.4,13.37,13.37,85300.0
2012-12-21 14:30:00,13.38,13.41,13.37,13.39,104700.0,13.38,13.41,13.37,13.39,104700.0
2012-12-21 15:00:00,13.39,13.44,13.38,13.44,128400.0,13.39,13.44,13.38,13.44,128400.0
2012-12-21 15:30:00,13.44,13.47,13.41,13.47,265500.0,13.44,13.47,13.41,13.47,265500.0
2012-12-24 09:30:00,13.47,13.48,13.36,13.38,136700.0,13.47,13.48,13.36,13.38,136700.0
2012-12-24 10:00:00,13.38,13.47,13.34,13.47,153500.0,13.38,13.47,13.34,13.47,153500.0
2012-12-24 10:30:00,13.47,13.53,13.45,13.53,166900.0,13.47,13.53,13.45,13.53,166900.0
2012-12-24 11:00:00,13.53,13.56,13.52,13.56,263800.0,13.53,13.56,13.52,13.56,263800.0
2012-12-24 11:30:00,13.55,13.56,13.52,13.53,221700.0,13.55,13.56,13.52,13.53,221700.0
2012-12-24 12:00:00,13.53,13.6,13.53,13.6,131900.0,13.53,13.6,13.53,13.6,131900.0
2012-12-24 12:30:00,13.59,13.6,13.56,13.58,177600.0,13.59,13.6,13.56,13.58,177600.0
2012-12-26 09:30:00,13.58,13.6,13.41,13.45,171400.0,13.58,13.6,13.41,13.45,171400.0
2012-12-26 10:00:00,13.44,13.47,13.37,13.45,104800.0,13.44,13.47,13.37,13.45,104800.0
2012-12-26 10:30:00,13.45,13.46,13.35,13.35,63300.0,13.45,13.46,13.35,13.35,63300.0
2012-12-26 11:00:00,13.36,13.36,13.29,13.29,67000.0,13.36,13.36,13.29,13.29,67000.0
2012-12-26 11:30:00,13.3,13.38,13.25,13.38,75300.0,13.3,13.38,13.25,13.38,75300.0
2012-12-26 12:00:00,13.38,13.4,13.34,13.37,78900.0,13.38,13.4,13.34,13.37,78900.0
2012-12-26 12:30:00,13.36,13.45,13.35,13.45,112100.0,13.36,13.45,13.35,13.45,112100.0
2012-12-26 13:00:00,13.45,13.45,13.42,13.43,60300.0,13.45,13.45,13.42,13.43,60300.0
2012-12-26 13:30:00,13.42,13.42,13.39,13.4,65800.0,13.42,13.42,13.39,13.4,65800.0
2012-12-26 14:00:00,13.39,13.45,13.39,13.45,79000.0,13.39,13.45,13.39,13.45,79000.0
2012-12-26 14:30:00,13.44,13.46,13.41,13.43,141400.0,13.44,13.46,13.41,13.43,141400.0
2012-12-26 15:00:00,13.43,13.43,13.41,13.41,37300.0,13.43,13.43,13.41,13.41,37300.0
2012-12-26 15:30:00,13.41,13.42,13.33,13.35,323500.0,13.41,13.42,13.33,13.35,323500.0
2012-12-27 09:30:00,13.38,13.43,13.33,13.39,66400.0,13.38,13.43,13.33,13.39,66400.0
2012-12-27 10:00:00,13.39,13.45,13.33,13.36,247700.0,13.39,13.45,13.33,13.36,247700.0
2012-12-27 10:30:00,13.36,13.44,13.32,13.44,123700.0,13.36,13.44,13.32,13.44,123700.0
2012-12-27 11:00:00,13.44,13.44,13.4,13.41,90900.0,13.44,13.44,13.4,13.41,90900.0
2012-12-27 11:30:00,13.41,13.46,13.39,13.4,102600.0,13.41,13.46,13.39,13.4,102600.0
2012-12-27 12:00:00,13.41,13.42,13.36,13.41,105800.0,13.41,13.42,13.36,13.41,105800.0
2012-12-27 12:30:00,13.42,13.42,13.31,13.34,78500.0,13.42,13.42,13.31,13.34,78500.0
2012-12-27 13:00:00,13.34,13.43,13.34,13.43,58900.0,13.34,13.43,13.34,13.43,58900.0
2012-12-27 13:30:00,13.42,13.43,13.35,13.36,59900.0,13.42,13.43,13.35,13.36,59900.0
2012-12-27 14:00:00,13.36,13.38,13.33,13.37,75600.0,13.36,13.38,13.33,13.37,75600.0
2012-12-27 14:30:00,13.37,13.45,13.36,13.42,190800.0,13.37,13.45,13.36,13.42,190800.0
2012-12-27 15:00:00,13.42,13.52,13.41,13.49,181700.0,13.42,13.52,13.41,13.49,181700.0
2012-12-27 15:30:00,13.49,13.51,13.43,13.43,275500.0,13.49,13.51,13.43,13.43,275500.0
2012-12-28 09:30:00,13.35,13.47,13.33,13.44,109900.0,13.35,13.47,13.33,13.44,109900.0
2012-12-28 10:00:00,13.44,13.48,13.39,13.41,70700.0,13.44,13.48,13.39,13.41,70700.0
2012-12-28 10:30:00,13.41,13.51,13.4,13.49,105100.0,13.41,13.51,13.4,13.49,105100.0
2012-12-28 11:00:00,13.49,13.52,13.49,13.51,55700.0,13.49,13.52,13.49,13.51,55700.0
2012-12-28 11:30:00,13.51,13.57,13.5,13.57,133900.0,13.51,13.57,13.5,13.57,133900.0
2012-12-28 12:00:00,13.57,13.61,13.55,13.58,132400.0,13.57,13.61,13.55,13.58,132400.0
2012-12-28 12:30:00,13.59,13.6,13.54,13.56,44400.0,13.59,13.6,13.54,13.56,44400.0
2012-12-28 13:00:00,13.56,13.58,13.55,13.56,66700.0,13.56,13.58,13.55,13.56,66700.0
2012-12-28 13:30:00,13.57,13.59,13.55,13.56,45100.0,13.57,13.59,13.55,13.56,45100.0
2012-12-28 14:00:00,13.56,13.57,13.5,13.51,59600.0,13.56,13.57,13.5,13.51,59600.0
2012-12-28 14:30:00,13.5,13.52,13.5,13.51,67300.0,13.5,13.52,13.5,13.51,67300.0
2012-12-28 15:00:00,13.52,13.52,13.45,13.5,97100.0,13.52,13.52,13.45,13.5,97100.0
2012-12-28 15:30:00,13.5,13.51,13.42,13.44,282700.0,13.5,13.51,13.42,13.44,282700.0
2012-12-31 09:30:00,13.38,13.49,13.38,13.47,97700.0,13.38,13.49,13.38,13.47,97700.0
2012-12-31 10:00:00,13.46,13.48,13.41,13.45,77500.0,13.46,13.48,13.41,13.45,77500.0
2012-12-31 10:30:00,13.45,13.46,13.38,13.38,142800.0,13.45,13.46,13.38,13.38,142800.0
2012-12-31 11:00:00,13.38,13.46,13.38,13.41,128000.0,13.38,13.46,13.38,13.41,128000.0
2012-12-31 11:30:00,13.41,13.43,13.39,13.4,54000.0,13.41,13.43,13.39,13.4,54000.0
2012-12-31 12:00:00,13.4,13.4,13.38,13.38,39400.0,13.4,13.4,13.38,13.38,39400.0
2012-12-31 12:30:00,13.39,13.44,13.38,13.4,120300.0,13.39,13.44,13.38,13.4,120300.0
2012-12-31 13:00:00,13.41,13.44,13.39,13.42,72700.0,13.41,13.44,13.39,13.42,72700.0
2012-12-31 13:30:00,13.42,13.45,13.37,13.39,123600.0,13.42,13.45,13.37,13.39,123600.0
2012-12-31 14:00:00,13.4,13.42,13.38,13.42,41800.0,13.4,13.42,13.38,13.42,41800.0
2012-12-31 14:30:00,13.41,13.53,13.41,13.52,142800.0,13.41,13.53,13.41,13.52,142800.0
2012-12-31 15:00:00,13.52,13.54,13.45,13.48,117000.0,13.52,13.54,13.45,13.48,117000.0
2012-12-31 15:30:00,13.47,13.53,13.47,13.53,242100.0,13.47,13.53,13.47,13.53,242100.0
2013-01-02 09:30:00,13.74,13.82,13.66,13.76,639900.0,13.74,13.82,13.66,13.76,639900.0
2013-01-02 10:00:00,13.76,13.91,13.76,13.89,263300.0,13.76,13.91,13.76,13.89,263300.0
2013-01-02 10:30:00,13.89,13.89,13.82,13.85,831600.0,13.89,13.89,13.82,13.85,831600.0
2013-01-02 11:00:00,13.85,13.86,13.76,13.76,252800.0,13.85,13.86,13.76,13.76,252800.0
2013-01-02 11:30:00,13.77,13.83,13.75,13.81,477100.0,13.77,13.83,13.75,13.81,477100.0
2013-01-02 12:00:00,13.82,13.85,13.8,13.82,181700.0,13.82,13.85,13.8,13.82,181700.0
2013-01-02 12:30:00,13.83,13.87,13.81,13.82,351600.0,13.83,13.87,13.81,13.82,351600.0
2013-01-02 13:00:00,13.82,13.86,13.8,13.81,472100.0,13.82,13.86,13.8,13.81,472100.0
2013-01-02 13:30:00,13.81,13.9,13.81,13.9,245300.0,13.81,13.9,13.81,13.9,245300.0
2013-01-02 14:00:00,13.9,13.91,13.88,13.89,241400.0,13.9,13.91,13.88,13.89,241400.0
2013-01-02 14:30:00,13.88,13.89,13.88,13.89,148800.0,13.88,13.89,13.88,13.89,148800.0
2013-01-02 15:00:00,13.89,13.96,13.88,13.94,505200.0,13.89,13.96,13.88,13.94,505200.0
2013-01-02 15:30:00,13.95,14.0,13.91,14.0,560200.0,13.95,14.0,13.91,14.0,560200.0
2013-01-03 09:30:00,14.0,14.0,13.83,13.85,218700.0,14.0,14.0,13.83,13.85,218700.0
2013-01-03 10:00:00,13.85,13.86,13.79,13.8,118200.0,13.85,13.86,13.79,13.8,118200.0
2013-01-03 10:30:00,13.8,13.85,13.75,13.76,152800.0,13.8,13.85,13.75,13.76,152800.0
2013-01-03 11:00:00,13.77,13.79,13.72,13.72,234300.0,13.77,13.79,13.72,13.72,234300.0
2013-01-03 11:30:00,13.72,13.78,13.72,13.74,321200.0,13.72,13.78,13.72,13.74,321200.0
2013-01-03 12:00:00,13.74,13.79,13.73,13.78,77800.0,13.74,13.79,13.73,13.78,77800.0
2013-01-03 12:30:00,13.78,13.79,13.71,13.72,128200.0,13.78,13.79,13.71,13.72,128200.0
2013-01-03 13:00:00,13.71,13.76,13.7,13.72,151400.0,13.71,13.76,13.7,13.72,151400.0
2013-01-03 13:30:00,13.73,13.74,13.7,13.7,33500.0,13.73,13.74,13.7,13.7,33500.0
2013-01-03 14:00:00,13.7,13.71,13.67,13.67,133100.0,13.7,13.71,13.67,13.67,133100.0
2013-01-03 14:30:00,13.68,13.68,13.61,13.64,88900.0,13.68,13.68,13.61,13.64,88900.0
2013-01-03 15:00:00,13.63,13.65,13.56,13.61,272500.0,13.63,13.65,13.56,13.61,272500.0
2013-01-03 15:30:00,13.61,13.64,13.58,13.64,562700.0,13.61,13.64,13.58,13.64,562700.0
2013-01-04 09:30:00,13.73,13.73,13.52,13.61,193200.0,13.73,13.73,13.52,13.61,193200.0
2013-01-04 10:00:00,13.62,13.64,13.54,13.58,224800.0,13.62,13.64,13.54,13.58,224800.0
2013-01-04 10:30:00,13.57,13.59,13.52,13.57,324700.0,13.57,13.59,13.52,13.57,324700.0
2013-01-04 11:00:00,13.57,13.57,13.45,13.46,197700.0,13.57,13.57,13.45,13.46,197700.0
2013-01-04 11:30:00,13.46,13.52,13.45,13.52,120100.0,13.46,13.52,13.45,13.52,120100.0
2013-01-04 12:00:00,13.51,13.54,13.49,13.54,121200.0,13.51,13.54,13.49,13.54,121200.0
2013-01-04 12:30:00,13.54,13.54,13.51,13.52,89800.0,13.54,13.54,13.51,13.52,89800.0
2013-01-04 13:00:00,13.53,13.53,13.51,13.51,78300.0,13.53,13.53,13.51,13.51,78300.0
2013-01-04 13:30:00,13.52,13.52,13.48,13.5,82200.0,13.52,13.52,13.48,13.5,82200.0
2013-01-04 14:00:00,13.5,13.5,13.44,13.45,94600.0,13.5,13.5,13.44,13.45,94600.0
2013-01-04 14:30:00,13.45,13.45,13.39,13.39,174900.0,13.45,13.45,13.39,13.39,174900.0
2013-01-04 15:00:00,13.4,13.44,13.35,13.44,354200.0,13.4,13.44,13.35,13.44,354200.0
2013-01-04 15:30:00,13.44,13.49,13.42,13.44,625800.0,13.44,13.49,13.42,13.44,625800.0
2013-01-07 09:30:00,13.44,13.47,13.35,13.4,261800.0,13.44,13.47,13.35,13.4,261800.0
2013-01-07 10:00:00,13.4,13.44,13.33,13.38,677400.0,13.4,13.44,13.33,13.38,677400.0
2013-01-07 10:30:00,13.37,13.42,13.36,13.39,294300.0,13.37,13.42,13.36,13.39,294300.0
2013-01-07 11:00:00,13.39,13.42,13.39,13.39,90700.0,13.39,13.42,13.39,13.39,90700.0
2013-01-07 11:30:00,13.39,13.41,13.39,13.4,76000.0,13.39,13.41,13.39,13.4,76000.0
2013-01-07 12:00:00,13.39,13.41,13.34,13.38,223700.0,13.39,13.41,13.34,13.38,223700.0
2013-01-07 12:30:00,13.38,13.46,13.38,13.43,219800.0,13.38,13.46,13.38,13.43,219800.0
2013-01-07 13:00:00,13.42,13.47,13.42,13.45,129600.0,13.42,13.47,13.42,13.45,129600.0
2013-01-07 13:30:00,13.45,13.46,13.42,13.43,216100.0,13.45,13.46,13.42,13.43,216100.0
2013-01-07 14:00:00,13.42,13.45,13.41,13.45,93000.0,13.42,13.45,13.41,13.45,93000.0
2013-01-07 14:30:00,13.45,13.47,13.4,13.42,123700.0,13.45,13.47,13.4,13.42,123700.0
2013-01-07 15:00:00,13.41,13.47,13.41,13.45,163400.0,13.41,13.47,13.41,13.45,163400.0
2013-01-07 15:30:00,13.46,13.46,13.39,13.41,676600.0,13.46,13.46,13.39,13.41,676600.0
2013-01-08 09:30:00,13.47,13.51,13.45,13.48,243400.0,13.47,13.51,13.45,13.48,243400.0
2013-01-08 10:00:00,13.47,13.58,13.47,13.55,677600.0,13.47,13.58,13.47,13.55,677600.0
2013-01-08 10:30:00,13.55,13.6,13.49,13.56,632800.0,13.55,13.6,13.49,13.56,632800.0
2013-01-08 11:00:00,13.57,13.62,13.54,13.54,354700.0,13.57,13.62,13.54,13.54,354700.0
2013-01-08 11:30:00,13.54,13.61,13.51,13.6,489800.0,13.54,13.61,13.51,13.6,489800.0
2013-01-08 12:00:00,13.6,13.63,13.57,13.62,362700.0,13.6,13.63,13.57,13.62,362700.0
2013-01-08 12:30:00,13.62,13.64,13.6,13.63,165600.0,13.62,13.64,13.6,13.63,165600.0
2013-01-08 13:00:00,13.63,13.65,13.63,13.65,125100.0,13.63,13.65,13.63,13.65,125100.0
2013-01-08 13:30:00,13.65,13.73,13.64,13.7,217300.0,13.65,13.73,13.64,13.7,217300.0
2013-01-08 14:00:00,13.7,13.73,13.63,13.65,251700.0,13.7,13.73,13.63,13.65,251700.0
2013-01-08 14:30:00,13.65,13.69,13.63,13.64,347200.0,13.65,13.69,13.63,13.64,347200.0
2013-01-08 15:00:00,13.64,13.73,13.63,13.71,573700.0,13.64,13.73,13.63,13.71,573700.0
2013-01-08 15:30:00,13.71,13.72,13.66,13.69,938000.0,13.71,13.72,13.66,13.69,938000.0
2013-01-09 09:30:00,13.69,13.82,13.63,13.81,291200.0,13.69,13.82,13.63,13.81,291200.0
2013-01-09 10:00:00,13.81,13.91,13.8,13.91,98300.0,13.81,13.91,13.8,13.91,98300.0
2013-01-09 10:30:00,13.91,13.94,13.81,13.81,271900.0,13.91,13.94,13.81,13.81,271900.0
2013-01-09 11:00:00,13.81,13.83,13.73,13.74,501300.0,13.81,13.83,13.73,13.74,501300.0
2013-01-09 11:30:00,13.74,13.77,13.73,13.75,88200.0,13.74,13.77,13.73,13.75,88200.0
2013-01-09 12:00:00,13.74,13.77,13.74,13.75,49200.0,13.74,13.77,13.74,13.75,49200.0
2013-01-09 12:30:00,13.76,13.78,13.71,13.78,89200.0,13.76,13.78,13.71,13.78,89200.0
2013-01-09 13:00:00,13.78,13.81,13.77,13.81,49400.0,13.78,13.81,13.77,13.81,49400.0
2013-01-09 13:30:00,13.81,13.85,13.8,13.83,98600.0,13.81,13.85,13.8,13.83,98600.0
2013-01-09 14:00:00,13.82,13.84,13.81,13.84,78300.0,13.82,13.84,13.81,13.84,78300.0
2013-01-09 14:30:00,13.83,13.85,13.73,13.76,514200.0,13.83,13.85,13.73,13.76,514200.0
2013-01-09 15:00:00,13.75,13.77,13.72,13.75,151100.0,13.75,13.77,13.72,13.75,151100.0
2013-01-09 15:30:00,13.76,13.78,13.71,13.78,375200.0,13.76,13.78,13.71,13.78,375200.0
2013-01-10 09:30:00,13.87,13.95,13.82,13.88,252800.0,13.87,13.95,13.82,13.88,252800.0
2013-01-10 10:00:00,13.88,13.92,13.84,13.9,208600.0,13.88,13.92,13.84,13.9,208600.0
2013-01-10 10:30:00,13.89,13.92,13.87,13.9,491000.0,13.89,13.92,13.87,13.9,491000.0
2013-01-10 11:00:00,13.9,13.9,13.78,13.81,90600.0,13.9,13.9,13.78,13.81,90600.0
2013-01-10 11:30:00,13.82,13.82,13.76,13.76,144000.0,13.82,13.82,13.76,13.76,144000.0
2013-01-10 12:00:00,13.77,13.78,13.76,13.78,42900.0,13.77,13.78,13.76,13.78,42900.0
2013-01-10 12:30:00,13.77,13.8,13.76,13.79,32100.0,13.77,13.8,13.76,13.79,32100.0
2013-01-10 13:00:00,13.79,13.83,13.77,13.83,33400.0,13.79,13.83,13.77,13.83,33400.0
2013-01-10 13:30:00,13.82,13.86,13.82,13.86,30700.0,13.82,13.86,13.82,13.86,30700.0
2013-01-10 14:00:00,13.85,13.86,13.82,13.82,43500.0,13.85,13.86,13.82,13.82,43500.0
2013-01-10 14:30:00,13.82,13.89,13.81,13.88,78700.0,13.82,13.89,13.81,13.88,78700.0
2013-01-10 15:00:00,13.88,13.9,13.86,13.86,108100.0,13.88,13.9,13.86,13.86,108100.0
2013-01-10 15:30:00,13.87,13.87,13.82,13.83,226100.0,13.87,13.87,13.82,13.83,226100.0
2013-01-11 09:30:00,13.86,13.95,13.82,13.9,105500.0,13.86,13.95,13.82,13.9,105500.0
2013-01-11 10:00:00,13.9,13.9,13.81,13.84,263600.0,13.9,13.9,13.81,13.84,263600.0
2013-01-11 10:30:00,13.84,13.91,13.8,13.9,409200.0,13.84,13.91,13.8,13.9,409200.0
2013-01-11 11:00:00,13.9,13.93,13.86,13.87,85900.0,13.9,13.93,13.86,13.87,85900.0
2013-01-11 11:30:00,13.86,13.88,13.85,13.86,62300.0,13.86,13.88,13.85,13.86,62300.0
2013-01-11 12:00:00,13.86,13.88,13.86,13.88,30500.0,13.86,13.88,13.86,13.88,30500.0
2013-01-11 12:30:00,13.88,13.89,13.85,13.88,67900.0,13.88,13.89,13.85,13.88,67900.0
2013-01-11 13:00:00,13.88,13.9,13.87,13.89,59400.0,13.88,13.9,13.87,13.89,59400.0
2013-01-11 13:30:00,13.89,13.93,13.88,13.9,78000.0,13.89,13.93,13.88,13.9,78000.0
2013-01-11 14:00:00,13.9,13.96,13.89,13.96,102900.0,13.9,13.96,13.89,13.96,102900.0
2013-01-11 14:30:00,13.96,13.99,13.88,13.89,239200.0,13.96,13.99,13.88,13.89,239200.0
2013-01-11 15:00:00,13.89,13.93,13.87,13.92,91000.0,13.89,13.93,13.87,13.92,91000.0
2013-01-11 15:30:00,13.92,13.96,13.91,13.94,287200.0,13.92,13.96,13.91,13.94,287200.0
2013-01-14 09:30:00,13.9,13.98,13.86,13.97,142000.0,13.9,13.98,13.86,13.97,142000.0
2013-01-14 10:00:00,13.97,13.98,13.89,13.91,450200.0,13.97,13.98,13.89,13.91,450200.0
2013-01-14 10:30:00,13.91,13.93,13.86,13.87,354900.0,13.91,13.93,13.86,13.87,354900.0
2013-01-14 11:00:00,13.87,13.91,13.85,13.91,131100.0,13.87,13.91,13.85,13.91,131100.0
2013-01-14 11:30:00,13.91,13.94,13.9,13.93,231500.0,13.91,13.94,13.9,13.93,231500.0
2013-01-14 12:00:00,13.94,13.94,13.92,13.94,133800.0,13.94,13.94,13.92,13.94,133800.0
2013-01-14 12:30:00,13.93,13.94,13.89,13.92,249100.0,13.93,13.94,13.89,13.92,249100.0
2013-01-14 13:00:00,13.92,13.97,13.91,13.97,120800.0,13.92,13.97,13.91,13.97,120800.0
2013-01-14 13:30:00,13.97,13.99,13.96,13.99,117200.0,13.97,13.99,13.96,13.99,117200.0
2013-01-14 14:00:00,13.98,14.0,13.97,13.99,279100.0,13.98,14.0,13.97,13.99,279100.0
2013-01-14 14:30:00,13.98,14.0,13.96,13.98,245500.0,13.98,14.0,13.96,13.98,245500.0
2013-01-14 15:00:00,13.98,13.99,13.96,13.97,169100.0,13.98,13.99,13.96,13.97,169100.0
2013-01-14 15:30:00,13.97,14.04,13.96,14.03,883600.0,13.97,14.04,13.96,14.03,883600.0
2013-01-15 09:30:00,13.97,14.0,13.93,13.97,58200.0,13.97,14.0,13.93,13.97,58200.0
2013-01-15 10:00:00,13.96,14.0,13.94,13.95,80200.0,13.96,14.0,13.94,13.95,80200.0
2013-01-15 10:30:00,13.95,13.96,13.93,13.95,92500.0,13.95,13.96,13.93,13.95,92500.0
2013-01-15 11:00:00,13.95,13.98,13.94,13.96,272600.0,13.95,13.98,13.94,13.96,272600.0
2013-01-15 11:30:00,13.95,13.97,13.94,13.97,98300.0,13.95,13.97,13.94,13.97,98300.0
2013-01-15 12:00:00,13.96,14.0,13.96,14.0,174400.0,13.96,14.0,13.96,14.0,174400.0
2013-01-15 12:30:00,14.0,14.0,13.99,14.0,49600.0,14.0,14.0,13.99,14.0,49600.0
2013-01-15 13:00:00,14.0,14.0,13.97,14.0,99500.0,14.0,14.0,13.97,14.0,99500.0
2013-01-15 13:30:00,13.99,14.0,13.97,13.98,108900.0,13.99,14.0,13.97,13.98,108900.0
2013-01-15 14:00:00,13.97,13.98,13.92,13.92,121600.0,13.97,13.98,13.92,13.92,121600.0
2013-01-15 14:30:00,13.93,13.95,13.89,13.92,243800.0,13.93,13.95,13.89,13.92,243800.0
2013-01-15 15:00:00,13.93,13.95,13.89,13.9,307400.0,13.93,13.95,13.89,13.9,307400.0
2013-01-15 15:30:00,13.9,13.92,13.88,13.9,460200.0,13.9,13.92,13.88,13.9,460200.0
2013-01-16 09:30:00,13.99,14.03,13.9,14.01,313100.0,13.99,14.03,13.9,14.01,313100.0
2013-01-16 10:00:00,14.01,14.07,13.99,14.07,176500.0,14.01,14.07,13.99,14.07,176500.0
2013-01-16 10:30:00,14.07,14.08,14.04,14.05,203100.0,14.07,14.08,14.04,14.05,203100.0
2013-01-16 11:00:00,14.05,14.1,14.05,14.08,57000.0,14.05,14.1,14.05,14.08,57000.0
2013-01-16 11:30:00,14.08,14.08,14.05,14.06,70700.0,14.08,14.08,14.05,14.06,70700.0
2013-01-16 12:00:00,14.06,14.06,14.03,14.03,193600.0,14.06,14.06,14.03,14.03,193600.0
2013-01-16 12:30:00,14.04,14.08,14.01,14.04,228700.0,14.04,14.08,14.01,14.04,228700.0
2013-01-16 13:00:00,14.03,14.08,14.02,14.07,267300.0,14.03,14.08,14.02,14.07,267300.0
2013-01-16 13:30:00,14.07,14.12,14.07,14.09,134900.0,14.07,14.12,14.07,14.09,134900.0
2013-01-16 14:00:00,14.08,14.11,14.06,14.08,134200.0,14.08,14.11,14.06,14.08,134200.0
2013-01-16 14:30:00,14.09,14.14,14.09,14.14,295700.0,14.09,14.14,14.09,14.14,295700.0
2013-01-16 15:00:00,14.14,14.15,14.09,14.09,207800.0,14.14,14.15,14.09,14.09,207800.0
2013-01-16 15:30:00,14.09,14.15,14.07,14.13,759700.0,14.09,14.15,14.07,14.13,759700.0
2013-01-17 09:30:00,14.12,14.25,14.09,14.2,224200.0,14.12,14.25,14.09,14.2,224200.0
2013-01-17 10:00:00,14.2,14.22,14.15,14.21,106600.0,14.2,14.22,14.15,14.21,106600.0
2013-01-17 10:30:00,14.21,14.27,14.16,14.27,168800.0,14.21,14.27,14.16,14.27,168800.0
2013-01-17 11:00:00,14.26,14.28,14.18,14.18,250600.0,14.26,14.28,14.18,14.18,250600.0
2013-01-17 11:30:00,14.18,14.23,14.17,14.21,212200.0,14.18,14.23,14.17,14.21,212200.0
2013-01-17 12:00:00,14.21,14.27,14.21,14.26,124400.0,14.21,14.27,14.21,14.26,124400.0
2013-01-17 12:30:00,14.26,14.27,14.23,14.23,69300.0,14.26,14.27,14.23,14.23,69300.0
2013-01-17 13:00:00,14.23,14.28,14.22,14.27,190600.0,14.23,14.28,14.22,14.27,190600.0
2013-01-17 13:30:00,14.27,14.27,14.24,14.25,193400.0,14.27,14.27,14.24,14.25,193400.0
2013-01-17 14:00:00,14.24,14.29,14.24,14.24,281800.0,14.24,14.29,14.24,14.24,281800.0
2013-01-17 14:30:00,14.25,14.27,14.21,14.21,242500.0,14.25,14.27,14.21,14.21,242500.0
2013-01-17 15:00:00,14.21,14.24,14.2,14.21,116900.0,14.21,14.24,14.2,14.21,116900.0
2013-01-17 15:30:00,14.22,14.22,14.19,14.22,333400.0,14.22,14.22,14.19,14.22,333400.0
2013-01-18 09:30:00,14.24,14.25,14.16,14.17,57400.0,14.24,14.25,14.16,14.17,57400.0
2013-01-18 10:00:00,14.18,14.2,14.15,14.18,30400.0,14.18,14.2,14.15,14.18,30400.0
2013-01-18 10:30:00,14.17,14.17,14.06,14.08,134800.0,14.17,14.17,14.06,14.08,134800.0
2013-01-18 11:00:00,14.08,14.12,14.05,14.11,166300.0,14.08,14.12,14.05,14.11,166300.0
2013-01-18 11:30:00,14.11,14.12,14.09,14.1,66000.0,14.11,14.12,14.09,14.1,66000.0
2013-01-18 12:00:00,14.1,14.12,14.07,14.09,221600.0,14.1,14.12,14.07,14.09,221600.0
2013-01-18 12:30:00,14.09,14.12,14.07,14.12,229500.0,14.09,14.12,14.07,14.12,229500.0
2013-01-18 13:00:00,14.11,14.12,14.1,14.1,95800.0,14.11,14.12,14.1,14.1,95800.0
2013-01-18 13:30:00,14.1,14.12,14.09,14.11,20900.0,14.1,14.12,14.09,14.11,20900.0
2013-01-18 14:00:00,14.11,14.12,14.08,14.08,41500.0,14.11,14.12,14.08,14.08,41500.0
2013-01-18 14:30:00,14.08,14.11,14.07,14.09,124500.0,14.08,14.11,14.07,14.09,124500.0
2013-01-18 15:00:00,14.08,14.09,14.02,14.04,293100.0,14.08,14.09,14.02,14.04,293100.0
2013-01-18 15:30:00,14.04,14.06,13.99,14.0,563500.0,14.04,14.06,13.99,14.0,563500.0
2013-01-22 09:30:00,14.03,14.05,13.94,13.95,98700.0,14.03,14.05,13.94,13.95,98700.0
2013-01-22 10:00:00,13.95,13.97,13.91,13.96,77000.0,13.95,13.97,13.91,13.96,77000.0
2013-01-22 10:30:00,13.96,13.96,13.94,13.96,49300.0,13.96,13.96,13.94,13.96,49300.0
2013-01-22 11:00:00,13.96,13.97,13.94,13.95,76700.0,13.96,13.97,13.94,13.95,76700.0
2013-01-22 11:30:00,13.95,13.96,13.91,13.93,96600.0,13.95,13.96,13.91,13.93,96600.0
2013-01-22 12:00:00,13.93,13.97,13.93,13.97,55600.0,13.93,13.97,13.93,13.97,55600.0
2013-01-22 12:30:00,13.96,13.98,13.95,13.95,101100.0,13.96,13.98,13.95,13.95,101100.0
2013-01-22 13:00:00,13.95,13.99,13.95,13.98,86900.0,13.95,13.99,13.95,13.98,86900.0
2013-01-22 13:30:00,13.99,14.0,13.97,13.99,114100.0,13.99,14.0,13.97,13.99,114100.0
2013-01-22 14:00:00,13.99,14.01,13.98,13.99,307700.0,13.99,14.01,13.98,13.99,307700.0
2013-01-22 14:30:00,13.99,14.0,13.97,13.99,89700.0,13.99,14.0,13.97,13.99,89700.0
2013-01-22 15:00:00,13.99,14.0,13.98,14.0,110800.0,13.99,14.0,13.98,14.0,110800.0
2013-01-22 15:30:00,14.0,14.0,13.98,14.0,336200.0,14.0,14.0,13.98,14.0,336200.0
2013-01-23 09:30:00,14.0,14.1,13.97,14.09,193400.0,14.0,14.1,13.97,14.09,193400.0
2013-01-23 10:00:00,14.09,14.14,14.05,14.05,81000.0,14.09,14.14,14.05,14.05,81000.0
2013-01-23 10:30:00,14.05,14.11,14.03,14.03,203200.0,14.05,14.11,14.03,14.03,203200.0
2013-01-23 11:00:00,14.04,14.08,14.03,14.07,200100.0,14.04,14.08,14.03,14.07,200100.0
2013-01-23 11:30:00,14.07,14.07,14.02,14.02,151500.0,14.07,14.07,14.02,14.02,151500.0
2013-01-23 12:00:00,14.02,14.06,14.01,14.03,460000.0,14.02,14.06,14.01,14.03,460000.0
2013-01-23 12:30:00,14.02,14.03,14.0,14.01,49600.0,14.02,14.03,14.0,14.01,49600.0
2013-01-23 13:00:00,14.01,14.02,14.0,14.01,70500.0,14.01,14.02,14.0,14.01,70500.0
2013-01-23 13:30:00,14.0,14.01,13.99,14.01,68200.0,14.0,14.01,13.99,14.01,68200.0
2013-01-23 14:00:00,14.0,14.01,13.99,14.0,105900.0,14.0,14.01,13.99,14.0,105900.0
2013-01-23 14:30:00,14.0,14.02,13.99,14.01,47500.0,14.0,14.02,13.99,14.01,47500.0
2013-01-23 15:00:00,14.02,14.05,14.01,14.03,184300.0,14.02,14.05,14.01,14.03,184300.0
2013-01-23 15:30:00,14.03,14.05,14.01,14.02,272400.0,14.03,14.05,14.01,14.02,272400.0
2013-01-24 09:30:00,13.99,14.09,13.91,14.03,230500.0,13.99,14.09,13.91,14.03,230500.0
2013-01-24 10:00:00,14.04,14.07,13.95,13.96,410500.0,14.04,14.07,13.95,13.96,410500.0
2013-01-24 10:30:00,13.96,13.99,13.94,13.97,277500.0,13.96,13.99,13.94,13.97,277500.0
2013-01-24 11:00:00,13.97,14.02,13.96,14.02,154800.0,13.97,14.02,13.96,14.02,154800.0
2013-01-24 11:30:00,14.02,14.02,13.98,14.0,82800.0,14.02,14.02,13.98,14.0,82800.0
2013-01-24 12:00:00,14.0,14.01,13.98,14.01,79900.0,14.0,14.01,13.98,14.01,79900.0
2013-01-24 12:30:00,14.01,14.01,13.95,13.95,87000.0,14.01,14.01,13.95,13.95,87000.0
2013-01-24 13:00:00,13.95,14.01,13.95,14.01,43200.0,13.95,14.01,13.95,14.01,43200.0
2013-01-24 13:30:00,14.01,14.01,13.95,13.97,58000.0,14.01,14.01,13.95,13.97,58000.0
2013-01-24 14:00:00,13.96,13.97,13.94,13.95,83500.0,13.96,13.97,13.94,13.95,83500.0
2013-01-24 14:30:00,13.95,13.98,13.93,13.94,102200.0,13.95,13.98,13.93,13.94,102200.0
2013-01-24 15:00:00,13.94,13.95,13.91,13.95,261200.0,13.94,13.95,13.91,13.95,261200.0
2013-01-24 15:30:00,13.96,13.96,13.86,13.9,647100.0,13.96,13.96,13.86,13.9,647100.0
2013-01-25 09:30:00,13.98,14.03,13.94,14.02,270100.0,13.98,14.03,13.94,14.02,270100.0
2013-01-25 10:00:00,14.01,14.03,13.92,13.92,179200.0,14.01,14.03,13.92,13.92,179200.0
2013-01-25 10:30:00,13.93,14.02,13.93,14.02,122300.0,13.93,14.02,13.93,14.02,122300.0
2013-01-25 11:00:00,14.02,14.08,14.02,14.03,104200.0,14.02,14.08,14.02,14.03,104200.0
2013-01-25 11:30:00,14.03,14.04,13.99,14.0,107100.0,14.03,14.04,13.99,14.0,107100.0
2013-01-25 12:00:00,13.99,14.01,13.98,14.0,165200.0,13.99,14.01,13.98,14.0,165200.0
2013-01-25 12:30:00,14.0,14.01,13.96,14.0,197300.0,14.0,14.01,13.96,14.0,197300.0
2013-01-25 13:00:00,13.99,14.05,13.99,14.05,90200.0,13.99,14.05,13.99,14.05,90200.0
2013-01-25 13:30:00,14.05,14.09,14.04,14.09,187000.0,14.05,14.09,14.04,14.09,187000.0
2013-01-25 14:00:00,14.08,14.17,14.05,14.17,192300.0,14.08,14.17,14.05,14.17,192300.0
2013-01-25 14:30:00,14.17,14.22,14.15,14.2,179000.0,14.17,14.22,14.15,14.2,179000.0
2013-01-25 15:00:00,14.19,14.22,14.17,14.2,145100.0,14.19,14.22,14.17,14.2,145100.0
2013-01-25 15:30:00,14.19,14.2,14.16,14.2,396200.0,14.19,14.2,14.16,14.2,396200.0
2013-01-28 09:30:00,14.17,14.3,14.16,14.29,189900.0,14.17,14.3,14.16,14.29,189900.0
2013-01-28 10:00:00,14.29,14.29,14.12,14.22,152000.0,14.29,14.29,14.12,14.22,152000.0
2013-01-28 10:30:00,14.22,14.25,14.14,14.15,218100.0,14.22,14.25,14.14,14.15,218100.0
2013-01-28 11:00:00,14.15,14.17,14.11,14.13,136400.0,14.15,14.17,14.11,14.13,136400.0
2013-01-28 11:30:00,14.13,14.15,14.11,14.15,112400.0,14.13,14.15,14.11,14.15,112400.0
2013-01-28 12:00:00,14.15,14.15,14.12,14.14,96900.0,14.15,14.15,14.12,14.14,96900.0
2013-01-28 12:30:00,14.13,14.15,14.11,14.11,70100.0,14.13,14.15,14.11,14.11,70100.0
2013-01-28 13:00:00,14.11,14.12,14.06,14.11,87500.0,14.11,14.12,14.06,14.11,87500.0
2013-01-28 13:30:00,14.11,14.16,14.1,14.16,88600.0,14.11,14.16,14.1,14.16,88600.0
2013-01-28 14:00:00,14.16,14.17,14.14,14.15,96300.0,14.16,14.17,14.14,14.15,96300.0
2013-01-28 14:30:00,14.16,14.17,14.14,14.16,86400.0,14.16,14.17,14.14,14.16,86400.0
2013-01-28 15:00:00,14.15,14.18,14.14,14.17,176500.0,14.15,14.18,14.14,14.17,176500.0
2013-01-28 15:30:00,14.17,14.17,14.11,14.13,287700.0,14.17,14.17,14.11,14.13,287700.0
2013-01-29 09:30:00,14.1,14.17,13.94,14.0,290900.0,14.1,14.17,13.94,14.0,290900.0
2013-01-29 10:00:00,14.0,14.01,13.93,13.99,163300.0,14.0,14.01,13.93,13.99,163300.0
2013-01-29 10:30:00,13.99,14.05,13.98,14.03,88700.0,13.99,14.05,13.98,14.03,88700.0
2013-01-29 11:00:00,14.03,14.09,14.03,14.08,77000.0,14.03,14.09,14.03,14.08,77000.0
2013-01-29 11:30:00,14.09,14.1,14.08,14.08,55000.0,14.09,14.1,14.08,14.08,55000.0
2013-01-29 12:00:00,14.07,14.1,14.02,14.08,208000.0,14.07,14.1,14.02,14.08,208000.0
2013-01-29 12:30:00,14.08,14.12,14.08,14.1,56300.0,14.08,14.12,14.08,14.1,56300.0
2013-01-29 13:00:00,14.1,14.11,14.09,14.09,21000.0,14.1,14.11,14.09,14.09,21000.0
2013-01-29 13:30:00,14.1,14.12,14.09,14.11,51200.0,14.1,14.12,14.09,14.11,51200.0
2013-01-29 14:00:00,14.1,14.11,14.04,14.04,124900.0,14.1,14.11,14.04,14.04,124900.0
2013-01-29 14:30:00,14.04,14.06,14.03,14.04,232200.0,14.04,14.06,14.03,14.04,232200.0
2013-01-29 15:00:00,14.04,14.07,14.03,14.06,70300.0,14.04,14.07,14.03,14.06,70300.0
2013-01-29 15:30:00,14.06,14.09,14.04,14.04,322800.0,14.06,14.09,14.04,14.04,322800.0
2013-01-30 09:30:00,13.98,14.06,13.98,14.05,127600.0,13.98,14.06,13.98,14.05,127600.0
2013-01-30 10:00:00,14.05,14.05,13.96,13.97,176500.0,14.05,14.05,13.96,13.97,176500.0
2013-01-30 10:30:00,13.96,14.03,13.95,13.98,371200.0,13.96,14.03,13.95,13.98,371200.0
2013-01-30 11:00:00,13.98,14.0,13.95,13.95,135300.0,13.98,14.0,13.95,13.95,135300.0
2013-01-30 11:30:00,13.96,14.02,13.95,13.95,201700.0,13.96,14.02,13.95,13.95,201700.0
2013-01-30 12:00:00,13.96,13.96,13.92,13.92,64900.0,13.96,13.96,13.92,13.92,64900.0
2013-01-30 12:30:00,13.92,13.99,13.92,13.96,256300.0,13.92,13.99,13.92,13.96,256300.0
2013-01-30 13:00:00,13.96,13.98,13.94,13.97,167400.0,13.96,13.98,13.94,13.97,167400.0
2013-01-30 13:30:00,13.96,13.97,13.96,13.97,43100.0,13.96,13.97,13.96,13.97,43100.0
2013-01-30 14:00:00,13.96,13.97,13.93,13.94,120900.0,13.96,13.97,13.93,13.94,120900.0
2013-01-30 14:30:00,13.93,13.95,13.9,13.93,151200.0,13.93,13.95,13.9,13.93,151200.0
2013-01-30 15:00:00,13.93,13.96,13.88,13.9,241500.0,13.93,13.96,13.88,13.9,241500.0
2013-01-30 15:30:00,13.9,13.96,13.89,13.93,381400.0,13.9,13.96,13.89,13.93,381400.0
2013-01-31 09:30:00,13.94,13.97,13.65,13.7,450300.0,13.94,13.97,13.65,13.7,450300.0
2013-01-31 10:00:00,13.7,13.78,13.58,13.75,779100.0,13.7,13.78,13.58,13.75,779100.0
2013-01-31 10:30:00,13.76,13.84,13.7,13.75,452300.0,13.76,13.84,13.7,13.75,452300.0
2013-01-31 11:00:00,13.75,13.76,13.71,13.73,248400.0,13.75,13.76,13.71,13.73,248400.0
2013-01-31 11:30:00,13.72,13.76,13.7,13.76,348000.0,13.72,13.76,13.7,13.76,348000.0
2013-01-31 12:00:00,13.76,13.87,13.76,13.85,236600.0,13.76,13.87,13.76,13.85,236600.0
2013-01-31 12:30:00,13.85,13.9,13.84,13.9,101300.0,13.85,13.9,13.84,13.9,101300.0
2013-01-31 13:00:00,13.9,13.95,13.85,13.95,114900.0,13.9,13.95,13.85,13.95,114900.0
2013-01-31 13:30:00,13.95,13.97,13.9,13.94,284000.0,13.95,13.97,13.9,13.94,284000.0
2013-01-31 14:00:00,13.94,13.94,13.86,13.88,139800.0,13.94,13.94,13.86,13.88,139800.0
2013-01-31 14:30:00,13.88,13.91,13.86,13.86,396100.0,13.88,13.91,13.86,13.86,396100.0
2013-01-31 15:00:00,13.86,13.92,13.85,13.92,382600.0,13.86,13.92,13.85,13.92,382600.0
2013-01-31 15:30:00,13.92,13.96,13.9,13.94,740800.0,13.92,13.96,13.9,13.94,740800.0
2013-02-01 09:30:00,13.96,14.07,13.9,14.02,123400.0,13.96,14.07,13.9,14.02,123400.0
2013-02-01 10:00:00,14.03,14.06,14.02,14.04,213500.0,14.03,14.06,14.02,14.04,213500.0
2013-02-01 10:30:00,14.04,14.18,14.01,14.17,510100.0,14.04,14.18,14.01,14.17,510100.0
2013-02-01 11:00:00,14.17,14.2,14.15,14.17,161500.0,14.17,14.2,14.15,14.17,161500.0
2013-02-01 11:30:00,14.17,14.19,14.16,14.17,113300.0,14.17,14.19,14.16,14.17,113300.0
2013-02-01 12:00:00,14.18,14.21,14.17,14.2,81700.0,14.18,14.21,14.17,14.2,81700.0
2013-02-01 12:30:00,14.2,14.21,14.17,14.19,66800.0,14.2,14.21,14.17,14.19,66800.0
2013-02-01 13:00:00,14.19,14.23,14.18,14.19,111600.0,14.19,14.23,14.18,14.19,111600.0
2013-02-01 13:30:00,14.19,14.22,14.18,14.19,71400.0,14.19,14.22,14.18,14.19,71400.0
2013-02-01 14:00:00,14.19,14.2,14.19,14.19,72800.0,14.19,14.2,14.19,14.19,72800.0
2013-02-01 14:30:00,14.19,14.2,14.14,14.15,117600.0,14.19,14.2,14.14,14.15,117600.0
2013-02-01 15:00:00,14.15,14.16,14.13,14.16,163400.0,14.15,14.16,14.13,14.16,163400.0
2013-02-01 15:30:00,14.15,14.17,14.14,14.15,345000.0,14.15,14.17,14.14,14.15,345000.0
2013-02-04 09:30:00,13.95,13.99,13.9,13.93,489800.0,13.95,13.99,13.9,13.93,489800.0
2013-02-04 10:00:00,13.94,13.98,13.92,13.96,517300.0,13.94,13.98,13.92,13.96,517300.0
2013-02-04 10:30:00,13.96,13.97,13.85,13.87,287600.0,13.96,13.97,13.85,13.87,287600.0
2013-02-04 11:00:00,13.87,13.9,13.87,13.88,468200.0,13.87,13.9,13.87,13.88,468200.0
2013-02-04 11:30:00,13.87,13.87,13.71,13.72,347100.0,13.87,13.87,13.71,13.72,347100.0
2013-02-04 12:00:00,13.71,13.81,13.7,13.81,225600.0,13.71,13.81,13.7,13.81,225600.0
2013-02-04 12:30:00,13.81,13.85,13.81,13.85,264200.0,13.81,13.85,13.81,13.85,264200.0
2013-02-04 13:00:00,13.84,13.87,13.82,13.87,128600.0,13.84,13.87,13.82,13.87,128600.0
2013-02-04 13:30:00,13.86,13.87,13.8,13.83,166300.0,13.86,13.87,13.8,13.83,166300.0
2013-02-04 14:00:00,13.83,13.83,13.75,13.8,242900.0,13.83,13.83,13.75,13.8,242900.0
2013-02-04 14:30:00,13.8,13.82,13.8,13.82,118300.0,13.8,13.82,13.8,13.82,118300.0
2013-02-04 15:00:00,13.81,13.82,13.77,13.79,165700.0,13.81,13.82,13.77,13.79,165700.0
2013-02-04 15:30:00,13.8,13.8,13.75,13.75,359100.0,13.8,13.8,13.75,13.75,359100.0
2013-02-05 09:30:00,13.84,13.84,13.76,13.81,112100.0,13.84,13.84,13.76,13.81,112100.0
2013-02-05 10:00:00,13.81,13.85,13.8,13.84,118000.0,13.81,13.85,13.8,13.84,118000.0
2013-02-05 10:30:00,13.83,13.87,13.83,13.84,135100.0,13.83,13.87,13.83,13.84,135100.0
2013-02-05 11:00:00,13.84,13.85,13.81,13.85,81700.0,13.84,13.85,13.81,13.85,81700.0
2013-02-05 11:30:00,13.85,13.86,13.81,13.81,112200.0,13.85,13.86,13.81,13.81,112200.0
2013-02-05 12:00:00,13.81,13.83,13.8,13.8,81700.0,13.81,13.83,13.8,13.8,81700.0
2013-02-05 12:30:00,13.8,13.81,13.79,13.81,38900.0,13.8,13.81,13.79,13.81,38900.0
2013-02-05 13:00:00,13.8,13.84,13.8,13.84,117300.0,13.8,13.84,13.8,13.84,117300.0
2013-02-05 13:30:00,13.84,13.85,13.81,13.82,261800.0,13.84,13.85,13.81,13.82,261800.0
2013-02-05 14:00:00,13.82,13.88,13.81,13.88,285400.0,13.82,13.88,13.81,13.88,285400.0
2013-02-05 14:30:00,13.87,13.9,13.82,13.83,408600.0,13.87,13.9,13.82,13.83,408600.0
2013-02-05 15:00:00,13.84,13.86,13.82,13.84,224100.0,13.84,13.86,13.82,13.84,224100.0
2013-02-05 15:30:00,13.85,13.86,13.81,13.81,612500.0,13.85,13.86,13.81,13.81,612500.0
2013-02-06 09:30:00,13.81,13.89,13.71,13.88,357000.0,13.81,13.89,13.71,13.88,357000.0
2013-02-06 10:00:00,13.88,13.95,13.85,13.94,308900.0,13.88,13.95,13.85,13.94,308900.0
2013-02-06 10:30:00,13.94,13.98,13.91,13.98,170600.0,13.94,13.98,13.91,13.98,170600.0
2013-02-06 11:00:00,13.98,14.03,13.98,14.01,117200.0,13.98,14.03,13.98,14.01,117200.0
2013-02-06 11:30:00,14.01,14.03,14.0,14.03,94300.0,14.01,14.03,14.0,14.03,94300.0
2013-02-06 12:00:00,14.02,14.05,14.01,14.02,208100.0,14.02,14.05,14.01,14.02,208100.0
2013-02-06 12:30:00,14.02,14.05,14.0,14.0,172300.0,14.02,14.05,14.0,14.0,172300.0
2013-02-06 13:00:00,14.0,14.01,13.91,13.93,83200.0,14.0,14.01,13.91,13.93,83200.0
2013-02-06 13:30:00,13.92,14.0,13.92,13.99,100800.0,13.92,14.0,13.92,13.99,100800.0
2013-02-06 14:00:00,13.99,14.0,13.96,13.97,63300.0,13.99,14.0,13.96,13.97,63300.0
2013-02-06 14:30:00,13.97,13.99,13.96,13.99,85300.0,13.97,13.99,13.96,13.99,85300.0
2013-02-06 15:00:00,13.99,14.03,13.99,14.0,190600.0,13.99,14.03,13.99,14.0,190600.0
2013-02-06 15:30:00,14.0,14.05,13.99,14.05,284200.0,14.0,14.05,13.99,14.05,284200.0
2013-02-07 09:30:00,14.02,14.04,13.91,13.96,150200.0,14.02,14.04,13.91,13.96,150200.0
2013-02-07 10:00:00,13.95,13.96,13.85,13.88,135000.0,13.95,13.96,13.85,13.88,135000.0
2013-02-07 10:30:00,13.88,13.91,13.87,13.9,96800.0,13.88,13.91,13.87,13.9,96800.0
2013-02-07 11:00:00,13.91,13.95,13.9,13.93,110300.0,13.91,13.95,13.9,13.93,110300.0
2013-02-07 11:30:00,13.92,13.94,13.9,13.92,48100.0,13.92,13.94,13.9,13.92,48100.0
2013-02-07 12:00:00,13.92,13.94,13.91,13.93,60200.0,13.92,13.94,13.91,13.93,60200.0
2013-02-07 12:30:00,13.93,13.94,13.92,13.93,58000.0,13.93,13.94,13.92,13.93,58000.0
2013-02-07 13:00:00,13.94,13.94,13.9,13.93,74500.0,13.94,13.94,13.9,13.93,74500.0
2013-02-07 13:30:00,13.93,13.94,13.92,13.94,62900.0,13.93,13.94,13.92,13.94,62900.0
2013-02-07 14:00:00,13.94,13.95,13.91,13.92,120100.0,13.94,13.95,13.91,13.92,120100.0
2013-02-07 14:30:00,13.92,13.94,13.9,13.93,255400.0,13.92,13.94,13.9,13.93,255400.0
2013-02-07 15:00:00,13.93,13.94,13.91,13.91,247900.0,13.93,13.94,13.91,13.91,247900.0
2013-02-07 15:30:00,13.92,13.93,13.89,13.92,418900.0,13.92,13.93,13.89,13.92,418900.0
2013-02-08 09:30:00,13.96,14.08,13.9,14.08,62400.0,13.96,14.08,13.9,14.08,62400.0
2013-02-08 10:00:00,14.07,14.1,14.06,14.08,156900.0,14.07,14.1,14.06,14.08,156900.0
2013-02-08 10:30:00,14.07,14.09,14.06,14.06,52000.0,14.07,14.09,14.06,14.06,52000.0
2013-02-08 11:00:00,14.06,14.06,14.03,14.06,84600.0,14.06,14.06,14.03,14.06,84600.0
2013-02-08 11:30:00,14.06,14.1,14.03,14.1,136700.0,14.06,14.1,14.03,14.1,136700.0
2013-02-08 12:00:00,14.1,14.12,14.09,14.09,116800.0,14.1,14.12,14.09,14.09,116800.0
2013-02-08 12:30:00,14.09,14.11,14.08,14.11,61600.0,14.09,14.11,14.08,14.11,61600.0
2013-02-08 13:00:00,14.1,14.11,14.08,14.08,62200.0,14.1,14.11,14.08,14.08,62200.0
2013-02-08 13:30:00,14.08,14.09,14.07,14.08,30500.0,14.08,14.09,14.07,14.08,30500.0
2013-02-08 14:00:00,14.07,14.14,14.07,14.14,393400.0,14.07,14.14,14.07,14.14,393400.0
2013-02-08 14:30:00,14.14,14.14,14.12,14.13,86700.0,14.14,14.14,14.12,14.13,86700.0
2013-02-08 15:00:00,14.13,14.14,14.11,14.13,90700.0,14.13,14.14,14.11,14.13,90700.0
2013-02-08 15:30:00,14.13,14.16,14.11,14.16,303500.0,14.13,14.16,14.11,14.16,303500.0
2013-02-11 09:30:00,14.18,14.2,14.1,14.13,86200.0,14.18,14.2,14.1,14.13,86200.0
2013-02-11 10:00:00,14.13,14.17,14.09,14.12,181900.0,14.13,14.17,14.09,14.12,181900.0
2013-02-11 10:30:00,14.11,14.12,14.09,14.11,50600.0,14.11,14.12,14.09,14.11,50600.0
2013-02-11 11:00:00,14.11,14.2,14.1,14.2,179200.0,14.11,14.2,14.1,14.2,179200.0
2013-02-11 11:30:00,14.19,14.21,14.18,14.21,75500.0,14.19,14.21,14.18,14.21,75500.0
2013-02-11 12:00:00,14.21,14.21,14.17,14.17,69400.0,14.21,14.21,14.17,14.17,69400.0
2013-02-11 12:30:00,14.17,14.2,14.15,14.18,221700.0,14.17,14.2,14.15,14.18,221700.0
2013-02-11 13:00:00,14.18,14.21,14.18,14.21,202900.0,14.18,14.21,14.18,14.21,202900.0
2013-02-11 13:30:00,14.2,14.21,14.17,14.18,219700.0,14.2,14.21,14.17,14.18,219700.0
2013-02-11 14:00:00,14.18,14.19,14.15,14.18,409700.0,14.18,14.19,14.15,14.18,409700.0
2013-02-11 14:30:00,14.18,14.24,14.18,14.24,267000.0,14.18,14.24,14.18,14.24,267000.0
2013-02-11 15:00:00,14.24,14.26,14.22,14.26,356500.0,14.24,14.26,14.22,14.26,356500.0
2013-02-11 15:30:00,14.26,14.27,14.22,14.23,560800.0,14.26,14.27,14.22,14.23,560800.0
2013-02-12 09:30:00,14.18,14.3,14.16,14.29,240300.0,14.18,14.3,14.16,14.29,240300.0
2013-02-12 10:00:00,14.29,14.41,14.28,14.4,307600.0,14.29,14.41,14.28,14.4,307600.0
2013-02-12 10:30:00,14.4,14.42,14.36,14.42,200200.0,14.4,14.42,14.36,14.42,200200.0
2013-02-12 11:00:00,14.42,14.42,14.34,14.35,389200.0,14.42,14.42,14.34,14.35,389200.0
2013-02-12 11:30:00,14.35,14.38,14.34,14.36,169100.0,14.35,14.38,14.34,14.36,169100.0
2013-02-12 12:00:00,14.36,14.42,14.35,14.42,177400.0,14.36,14.42,14.35,14.42,177400.0
2013-02-12 12:30:00,14.41,14.44,14.4,14.42,136000.0,14.41,14.44,14.4,14.42,136000.0
2013-02-12 13:00:00,14.42,14.45,14.41,14.45,67100.0,14.42,14.45,14.41,14.45,67100.0
2013-02-12 13:30:00,14.45,14.49,14.43,14.47,176000.0,14.45,14.49,14.43,14.47,176000.0
2013-02-12 14:00:00,14.48,14.5,14.46,14.48,227800.0,14.48,14.5,14.46,14.48,227800.0
2013-02-12 14:30:00,14.48,14.5,14.47,14.5,427500.0,14.48,14.5,14.47,14.5,427500.0
2013-02-12 15:00:00,14.49,14.5,14.36,14.36,207500.0,14.49,14.5,14.36,14.36,207500.0
2013-02-12 15:30:00,14.37,14.39,14.35,14.36,318600.0,14.37,14.39,14.35,14.36,318600.0
2013-02-13 09:30:00,14.35,14.4,14.32,14.38,103000.0,14.35,14.4,14.32,14.38,103000.0
2013-02-13 10:00:00,14.37,14.38,14.3,14.31,70200.0,14.37,14.38,14.3,14.31,70200.0
2013-02-13 10:30:00,14.31,14.31,14.23,14.23,340400.0,14.31,14.31,14.23,14.23,340400.0
2013-02-13 11:00:00,14.23,14.24,14.15,14.16,129400.0,14.23,14.24,14.15,14.16,129400.0
2013-02-13 11:30:00,14.15,14.2,14.14,14.19,160900.0,14.15,14.2,14.14,14.19,160900.0
2013-02-13 12:00:00,14.2,14.24,14.19,14.23,107600.0,14.2,14.24,14.19,14.23,107600.0
2013-02-13 12:30:00,14.22,14.23,14.2,14.2,60300.0,14.22,14.23,14.2,14.2,60300.0
2013-02-13 13:00:00,14.2,14.24,14.2,14.24,37400.0,14.2,14.24,14.2,14.24,37400.0
2013-02-13 13:30:00,14.24,14.25,14.19,14.19,80900.0,14.24,14.25,14.19,14.19,80900.0
2013-02-13 14:00:00,14.2,14.21,14.17,14.21,120100.0,14.2,14.21,14.17,14.21,120100.0
2013-02-13 14:30:00,14.21,14.21,14.18,14.2,125600.0,14.21,14.21,14.18,14.2,125600.0
2013-02-13 15:00:00,14.2,14.22,14.19,14.19,185100.0,14.2,14.22,14.19,14.19,185100.0
2013-02-13 15:30:00,14.2,14.26,14.19,14.25,473700.0,14.2,14.26,14.19,14.25,473700.0
2013-02-14 09:30:00,14.21,14.24,14.17,14.19,39500.0,14.21,14.24,14.17,14.19,39500.0
2013-02-14 10:00:00,14.18,14.21,14.18,14.2,66100.0,14.18,14.21,14.18,14.2,66100.0
2013-02-14 10:30:00,14.2,14.26,14.19,14.25,126400.0,14.2,14.26,14.19,14.25,126400.0
2013-02-14 11:00:00,14.25,14.26,14.23,14.25,49300.0,14.25,14.26,14.23,14.25,49300.0
2013-02-14 11:30:00,14.24,14.25,14.2,14.21,56300.0,14.24,14.25,14.2,14.21,56300.0
2013-02-14 12:00:00,14.21,14.25,14.21,14.24,92400.0,14.21,14.25,14.21,14.24,92400.0
2013-02-14 12:30:00,14.23,14.29,14.23,14.28,98500.0,14.23,14.29,14.23,14.28,98500.0
2013-02-14 13:00:00,14.27,14.33,14.27,14.3,172000.0,14.27,14.33,14.27,14.3,172000.0
2013-02-14 13:30:00,14.29,14.3,14.26,14.29,151100.0,14.29,14.3,14.26,14.29,151100.0
2013-02-14 14:00:00,14.28,14.29,14.26,14.27,39800.0,14.28,14.29,14.26,14.27,39800.0
2013-02-14 14:30:00,14.28,14.28,14.22,14.22,50100.0,14.28,14.28,14.22,14.22,50100.0
2013-02-14 15:00:00,14.22,14.23,14.19,14.22,151100.0,14.22,14.23,14.19,14.22,151100.0
2013-02-14 15:30:00,14.22,14.24,14.2,14.2,191000.0,14.22,14.24,14.2,14.2,191000.0
2013-02-15 09:30:00,14.23,14.27,14.17,14.25,852800.0,14.23,14.27,14.17,14.25,852800.0
2013-02-15 10:00:00,14.25,14.29,14.22,14.25,242800.0,14.25,14.29,14.22,14.25,242800.0
2013-02-15 10:30:00,14.25,14.31,14.22,14.3,214900.0,14.25,14.31,14.22,14.3,214900.0
2013-02-15 11:00:00,14.3,14.3,14.27,14.29,77100.0,14.3,14.3,14.27,14.29,77100.0
2013-02-15 11:30:00,14.29,14.3,14.25,14.28,65200.0,14.29,14.3,14.25,14.28,65200.0
2013-02-15 12:00:00,14.28,14.28,14.22,14.24,66000.0,14.28,14.28,14.22,14.24,66000.0
2013-02-15 12:30:00,14.24,14.27,14.24,14.26,60600.0,14.24,14.27,14.24,14.26,60600.0
2013-02-15 13:00:00,14.26,14.28,14.25,14.25,49900.0,14.26,14.28,14.25,14.25,49900.0
2013-02-15 13:30:00,14.25,14.29,14.25,14.26,147400.0,14.25,14.29,14.25,14.26,147400.0
2013-02-15 14:00:00,14.27,14.29,14.19,14.2,314300.0,14.27,14.29,14.19,14.2,314300.0
2013-02-15 14:30:00,14.21,14.23,14.2,14.22,84400.0,14.21,14.23,14.2,14.22,84400.0
2013-02-15 15:00:00,14.22,14.25,14.21,14.24,57000.0,14.22,14.25,14.21,14.24,57000.0
2013-02-15 15:30:00,14.24,14.27,14.23,14.27,221100.0,14.24,14.27,14.23,14.27,221100.0
2013-02-19 09:30:00,14.23,14.32,14.14,14.3,399800.0,14.23,14.32,14.14,14.3,399800.0
2013-02-19 10:00:00,14.3,14.32,14.26,14.28,185500.0,14.3,14.32,14.26,14.28,185500.0
2013-02-19 10:30:00,14.28,14.3,14.25,14.29,191700.0,14.28,14.3,14.25,14.29,191700.0
2013-02-19 11:00:00,14.3,14.32,14.29,14.32,65000.0,14.3,14.32,14.29,14.32,65000.0
2013-02-19 11:30:00,14.32,14.32,14.28,14.28,149100.0,14.32,14.32,14.28,14.28,149100.0
2013-02-19 12:00:00,14.28,14.29,14.23,14.23,47500.0,14.28,14.29,14.23,14.23,47500.0
2013-02-19 12:30:00,14.23,14.25,14.22,14.24,33500.0,14.23,14.25,14.22,14.24,33500.0
2013-02-19 13:00:00,14.23,14.26,14.23,14.26,70400.0,14.23,14.26,14.23,14.26,70400.0
2013-02-19 13:30:00,14.26,14.26,14.22,14.22,78200.0,14.26,14.26,14.22,14.22,78200.0
2013-02-19 14:00:00,14.22,14.24,14.2,14.2,121100.0,14.22,14.24,14.2,14.2,121100.0
2013-02-19 14:30:00,14.2,14.22,14.19,14.2,318500.0,14.2,14.22,14.19,14.2,318500.0
2013-02-19 15:00:00,14.19,14.2,14.19,14.2,99900.0,14.19,14.2,14.19,14.2,99900.0
2013-02-19 15:30:00,14.19,14.25,14.19,14.25,560300.0,14.19,14.25,14.19,14.25,560300.0
2013-02-20 09:30:00,14.26,14.32,14.12,14.12,115300.0,14.26,14.32,14.12,14.12,115300.0
2013-02-20 10:00:00,14.12,14.15,14.07,14.07,443000.0,14.12,14.15,14.07,14.07,443000.0
2013-02-20 10:30:00,14.08,14.2,14.08,14.2,118700.0,14.08,14.2,14.08,14.2,118700.0
2013-02-20 11:00:00,14.19,14.2,14.12,14.13,88000.0,14.19,14.2,14.12,14.13,88000.0
2013-02-20 11:30:00,14.14,14.15,14.07,14.1,61500.0,14.14,14.15,14.07,14.1,61500.0
2013-02-20 12:00:00,14.11,14.14,14.09,14.13,61800.0,14.11,14.14,14.09,14.13,61800.0
2013-02-20 12:30:00,14.13,14.15,14.12,14.14,40700.0,14.13,14.15,14.12,14.14,40700.0
2013-02-20 13:00:00,14.14,14.16,14.11,14.14,44800.0,14.14,14.16,14.11,14.14,44800.0
2013-02-20 13:30:00,14.14,14.16,14.12,14.14,35800.0,14.14,14.16,14.12,14.14,35800.0
2013-02-20 14:00:00,14.15,14.16,14.12,14.13,86800.0,14.15,14.16,14.12,14.13,86800.0
2013-02-20 14:30:00,14.14,14.14,14.05,14.07,97500.0,14.14,14.14,14.05,14.07,97500.0
2013-02-20 15:00:00,14.07,14.09,14.02,14.08,274200.0,14.07,14.09,14.02,14.08,274200.0
2013-02-20 15:30:00,14.08,14.15,14.07,14.13,1075500.0,14.08,14.15,14.07,14.13,1075500.0
2013-02-21 09:30:00,14.14,14.31,14.13,14.21,813900.0,14.14,14.31,14.13,14.21,813900.0
2013-02-21 10:00:00,14.2,14.35,14.19,14.34,499300.0,14.2,14.35,14.19,14.34,499300.0
2013-02-21 10:30:00,14.34,14.44,14.33,14.4,371100.0,14.34,14.44,14.33,14.4,371100.0
2013-02-21 11:00:00,14.41,14.43,14.38,14.42,276700.0,14.41,14.43,14.38,14.42,276700.0
2013-02-21 11:30:00,14.42,14.44,14.35,14.35,305400.0,14.42,14.44,14.35,14.35,305400.0
2013-02-21 12:00:00,14.36,14.36,14.25,14.26,162600.0,14.36,14.36,14.25,14.26,162600.0
2013-02-21 12:30:00,14.26,14.32,14.23,14.3,190000.0,14.26,14.32,14.23,14.3,190000.0
2013-02-21 13:00:00,14.31,14.31,14.26,14.29,207800.0,14.31,14.31,14.26,14.29,207800.0
2013-02-21 13:30:00,14.28,14.29,14.2,14.23,141600.0,14.28,14.29,14.2,14.23,141600.0
2013-02-21 14:00:00,14.23,14.23,14.2,14.23,192500.0,14.23,14.23,14.2,14.23,192500.0
2013-02-21 14:30:00,14.23,14.28,14.23,14.26,246400.0,14.23,14.28,14.23,14.26,246400.0
2013-02-21 15:00:00,14.25,14.31,14.24,14.31,377100.0,14.25,14.31,14.24,14.31,377100.0
2013-02-21 15:30:00,14.3,14.36,14.23,14.23,736700.0,14.3,14.36,14.23,14.23,736700.0
2013-02-22 09:30:00,14.27,14.42,14.23,14.31,109000.0,14.27,14.42,14.23,14.31,109000.0
2013-02-22 10:00:00,14.32,14.39,14.31,14.36,236300.0,14.32,14.39,14.31,14.36,236300.0
2013-02-22 10:30:00,14.36,14.38,14.3,14.3,81800.0,14.36,14.38,14.3,14.3,81800.0
2013-02-22 11:00:00,14.3,14.32,14.26,14.3,63900.0,14.3,14.32,14.26,14.3,63900.0
2013-02-22 11:30:00,14.3,14.33,14.29,14.31,53300.0,14.3,14.33,14.29,14.31,53300.0
2013-02-22 12:00:00,14.31,14.31,14.28,14.28,50100.0,14.31,14.31,14.28,14.28,50100.0
2013-02-22 12:30:00,14.29,14.39,14.28,14.38,118500.0,14.29,14.39,14.28,14.38,118500.0
2013-02-22 13:00:00,14.37,14.38,14.3,14.3,64400.0,14.37,14.38,14.3,14.3,64400.0
2013-02-22 13:30:00,14.31,14.37,14.3,14.37,78200.0,14.31,14.37,14.3,14.37,78200.0
2013-02-22 14:00:00,14.37,14.38,14.34,14.36,115700.0,14.37,14.38,14.34,14.36,115700.0
2013-02-22 14:30:00,14.36,14.37,14.28,14.29,137600.0,14.36,14.37,14.28,14.29,137600.0
2013-02-22 15:00:00,14.28,14.33,14.28,14.32,152800.0,14.28,14.33,14.28,14.32,152800.0
2013-02-22 15:30:00,14.32,14.37,14.31,14.37,252400.0,14.32,14.37,14.31,14.37,252400.0
2013-02-25 09:30:00,14.42,14.51,14.39,14.51,250800.0,14.42,14.51,14.39,14.51,250800.0
2013-02-25 10:00:00,14.51,14.54,14.42,14.44,385500.0,14.51,14.54,14.42,14.44,385500.0
2013-02-25 10:30:00,14.43,14.46,14.29,14.33,156600.0,14.43,14.46,14.29,14.33,156600.0
2013-02-25 11:00:00,14.32,14.41,14.3,14.39,107500.0,14.32,14.41,14.3,14.39,107500.0
2013-02-25 11:30:00,14.4,14.4,14.29,14.31,50500.0,14.4,14.4,14.29,14.31,50500.0
2013-02-25 12:00:00,14.31,14.33,14.28,14.32,23400.0,14.31,14.33,14.28,14.32,23400.0
2013-02-25 12:30:00,14.32,14.4,14.3,14.4,98300.0,14.32,14.4,14.3,14.4,98300.0
2013-02-25 13:00:00,14.39,14.4,14.37,14.38,83900.0,14.39,14.4,14.37,14.38,83900.0
2013-02-25 13:30:00,14.37,14.38,14.32,14.33,63600.0,14.37,14.38,14.32,14.33,63600.0
2013-02-25 14:00:00,14.33,14.35,14.3,14.34,72700.0,14.33,14.35,14.3,14.34,72700.0
2013-02-25 14:30:00,14.34,14.35,14.31,14.33,80900.0,14.34,14.35,14.31,14.33,80900.0
2013-02-25 15:00:00,14.33,14.34,14.26,14.28,123300.0,14.33,14.34,14.26,14.28,123300.0
2013-02-25 15:30:00,14.28,14.29,14.18,14.19,368200.0,14.28,14.29,14.18,14.19,368200.0
2013-02-26 09:30:00,14.12,14.22,14.01,14.13,444700.0,14.12,14.22,14.01,14.13,444700.0
2013-02-26 10:00:00,14.14,14.23,14.08,14.1,155700.0,14.14,14.23,14.08,14.1,155700.0
2013-02-26 10:30:00,14.09,14.1,14.04,14.04,149300.0,14.09,14.1,14.04,14.04,149300.0
2013-02-26 11:00:00,14.04,14.04,13.96,13.98,189100.0,14.04,14.04,13.96,13.98,189100.0
2013-02-26 11:30:00,13.98,14.0,13.94,13.94,101800.0,13.98,14.0,13.94,13.94,101800.0
2013-02-26 12:00:00,13.94,13.98,13.92,13.95,131700.0,13.94,13.98,13.92,13.95,131700.0
2013-02-26 12:30:00,13.94,13.99,13.94,13.99,181800.0,13.94,13.99,13.94,13.99,181800.0
2013-02-26 13:00:00,13.98,14.05,13.98,14.0,158500.0,13.98,14.05,13.98,14.0,158500.0
2013-02-26 13:30:00,14.0,14.07,13.99,14.04,170700.0,14.0,14.07,13.99,14.04,170700.0
2013-02-26 14:00:00,14.04,14.1,14.04,14.09,139600.0,14.04,14.1,14.04,14.09,139600.0
2013-02-26 14:30:00,14.08,14.1,14.03,14.04,134800.0,14.08,14.1,14.03,14.04,134800.0
2013-02-26 15:00:00,14.04,14.05,13.99,14.01,222300.0,14.04,14.05,13.99,14.01,222300.0
2013-02-26 15:30:00,14.01,14.05,14.0,14.01,449400.0,14.01,14.05,14.0,14.01,449400.0
2013-02-27 09:30:00,13.99,14.05,13.95,14.02,110700.0,13.99,14.05,13.95,14.02,110700.0
2013-02-27 10:00:00,14.02,14.09,14.0,14.06,99800.0,14.02,14.09,14.0,14.06,99800.0
2013-02-27 10:30:00,14.07,14.11,14.04,14.08,100400.0,14.07,14.11,14.04,14.08,100400.0
2013-02-27 11:00:00,14.08,14.2,14.07,14.18,813100.0,14.08,14.2,14.07,14.18,813100.0
2013-02-27 11:30:00,14.18,14.25,14.16,14.24,72800.0,14.18,14.25,14.16,14.24,72800.0
2013-02-27 12:00:00,14.24,14.33,14.24,14.3,170000.0,14.24,14.33,14.24,14.3,170000.0
2013-02-27 12:30:00,14.3,14.34,14.28,14.29,213700.0,14.3,14.34,14.28,14.29,213700.0
2013-02-27 13:00:00,14.29,14.31,14.26,14.29,75100.0,14.29,14.31,14.26,14.29,75100.0
2013-02-27 13:30:00,14.3,14.3,14.22,14.24,692100.0,14.3,14.3,14.22,14.24,692100.0
2013-02-27 14:00:00,14.24,14.28,14.24,14.24,350800.0,14.24,14.28,14.24,14.24,350800.0
2013-02-27 14:30:00,14.24,14.28,14.2,14.27,336500.0,14.24,14.28,14.2,14.27,336500.0
2013-02-27 15:00:00,14.27,14.29,14.23,14.24,411800.0,14.27,14.29,14.23,14.24,411800.0
2013-02-27 15:30:00,14.24,14.27,14.19,14.2,446700.0,14.24,14.27,14.19,14.2,446700.0
2013-02-28 09:30:00,14.2,14.23,14.1,14.2,258500.0,14.2,14.23,14.1,14.2,258500.0
2013-02-28 10:00:00,14.2,14.23,14.17,14.21,271300.0,14.2,14.23,14.17,14.21,271300.0
2013-02-28 10:30:00,14.21,14.22,14.15,14.18,119100.0,14.21,14.22,14.15,14.18,119100.0
2013-02-28 11:00:00,14.18,14.2,14.16,14.17,150600.0,14.18,14.2,14.16,14.17,150600.0
2013-02-28 11:30:00,14.17,14.2,14.16,14.19,139100.0,14.17,14.2,14.16,14.19,139100.0
2013-02-28 12:00:00,14.19,14.2,14.17,14.18,164700.0,14.19,14.2,14.17,14.18,164700.0
2013-02-28 12:30:00,14.19,14.22,14.18,14.19,147100.0,14.19,14.22,14.18,14.19,147100.0
2013-02-28 13:00:00,14.19,14.2,14.18,14.19,170100.0,14.19,14.2,14.18,14.19,170100.0
2013-02-28 13:30:00,14.2,14.2,14.16,14.18,177800.0,14.2,14.2,14.16,14.18,177800.0
2013-02-28 14:00:00,14.19,14.2,14.17,14.2,385400.0,14.19,14.2,14.17,14.2,385400.0
2013-02-28 14:30:00,14.2,14.2,14.14,14.17,457000.0,14.2,14.2,14.14,14.17,457000.0
2013-02-28 15:00:00,14.17,14.18,14.12,14.13,253700.0,14.17,14.18,14.12,14.13,253700.0
2013-02-28 15:30:00,14.13,14.19,14.11,14.15,687900.0,14.13,14.19,14.11,14.15,687900.0
2013-03-01 09:30:00,14.04,14.07,13.61,13.71,853000.0,14.04,14.07,13.61,13.71,853000.0
2013-03-01 10:00:00,13.71,13.86,13.71,13.85,850400.0,13.71,13.86,13.71,13.85,850400.0
2013-03-01 10:30:00,13.85,13.95,13.85,13.91,883800.0,13.85,13.95,13.85,13.91,883800.0
2013-03-01 11:00:00,13.91,14.0,13.87,13.92,333500.0,13.91,14.0,13.87,13.92,333500.0
2013-03-01 11:30:00,13.91,13.94,13.88,13.91,302500.0,13.91,13.94,13.88,13.91,302500.0
2013-03-01 12:00:00,13.92,13.97,13.92,13.94,228300.0,13.92,13.97,13.92,13.94,228300.0
2013-03-01 12:30:00,13.94,13.96,13.92,13.92,143400.0,13.94,13.96,13.92,13.92,143400.0
2013-03-01 13:00:00,13.93,13.96,13.92,13.95,171700.0,13.93,13.96,13.92,13.95,171700.0
2013-03-01 13:30:00,13.95,13.95,13.88,13.91,332400.0,13.95,13.95,13.88,13.91,332400.0
2013-03-01 14:00:00,13.91,13.95,13.9,13.93,305100.0,13.91,13.95,13.9,13.93,305100.0
2013-03-01 14:30:00,13.92,13.93,13.88,13.88,438300.0,13.92,13.93,13.88,13.88,438300.0
2013-03-01 15:00:00,13.89,13.9,13.86,13.9,304700.0,13.89,13.9,13.86,13.9,304700.0
2013-03-01 15:30:00,13.89,13.96,13.88,13.94,650200.0,13.89,13.96,13.88,13.94,650200.0
2013-03-04 09:30:00,13.92,14.02,13.89,13.96,206100.0,13.92,14.02,13.89,13.96,206100.0
2013-03-04 10:00:00,13.95,14.05,13.95,14.01,334700.0,13.95,14.05,13.95,14.01,334700.0
2013-03-04 10:30:00,14.01,14.1,13.98,14.06,728700.0,14.01,14.1,13.98,14.06,728700.0
2013-03-04 11:00:00,14.07,14.16,14.04,14.16,432700.0,14.07,14.16,14.04,14.16,432700.0
2013-03-04 11:30:00,14.16,14.21,14.15,14.21,272600.0,14.16,14.21,14.15,14.21,272600.0
2013-03-04 12:00:00,14.21,14.22,14.19,14.2,345700.0,14.21,14.22,14.19,14.2,345700.0
2013-03-04 12:30:00,14.2,14.23,14.19,14.21,106600.0,14.2,14.23,14.19,14.21,106600.0
2013-03-04 13:00:00,14.22,14.29,14.19,14.28,323600.0,14.22,14.29,14.19,14.28,323600.0
2013-03-04 13:30:00,14.3,14.31,14.25,14.25,95100.0,14.3,14.31,14.25,14.25,95100.0
2013-03-04 14:00:00,14.26,14.31,14.25,14.3,69400.0,14.26,14.31,14.25,14.3,69400.0
2013-03-04 14:30:00,14.31,14.31,14.26,14.29,159400.0,14.31,14.31,14.26,14.29,159400.0
2013-03-04 15:00:00,14.3,14.3,14.25,14.29,288900.0,14.3,14.3,14.25,14.29,288900.0
2013-03-04 15:30:00,14.29,14.31,14.28,14.31,276000.0,14.29,14.31,14.28,14.31,276000.0
2013-03-05 09:30:00,14.39,14.5,14.36,14.49,267600.0,14.39,14.5,14.36,14.49,267600.0
2013-03-05 10:00:00,14.49,14.58,14.49,14.57,523900.0,14.49,14.58,14.49,14.57,523900.0
2013-03-05 10:30:00,14.57,14.62,14.54,14.59,334000.0,14.57,14.62,14.54,14.59,334000.0
2013-03-05 11:00:00,14.59,14.59,14.53,14.54,147100.0,14.59,14.59,14.53,14.54,147100.0
2013-03-05 11:30:00,14.54,14.58,14.52,14.58,158000.0,14.54,14.58,14.52,14.58,158000.0
2013-03-05 12:00:00,14.58,14.58,14.54,14.55,120800.0,14.58,14.58,14.54,14.55,120800.0
2013-03-05 12:30:00,14.55,14.56,14.54,14.54,133300.0,14.55,14.56,14.54,14.54,133300.0
2013-03-05 13:00:00,14.54,14.6,14.53,14.59,157800.0,14.54,14.6,14.53,14.59,157800.0
2013-03-05 13:30:00,14.6,14.6,14.56,14.56,159100.0,14.6,14.6,14.56,14.56,159100.0
2013-03-05 14:00:00,14.57,14.58,14.56,14.57,117900.0,14.57,14.58,14.56,14.57,117900.0
2013-03-05 14:30:00,14.57,14.62,14.54,14.6,300600.0,14.57,14.62,14.54,14.6,300600.0
2013-03-05 15:00:00,14.61,14.63,14.57,14.61,300800.0,14.61,14.63,14.57,14.61,300800.0
2013-03-05 15:30:00,14.62,14.66,14.58,14.64,784600.0,14.62,14.66,14.58,14.64,784600.0
2013-03-06 09:30:00,14.65,14.75,14.64,14.73,199600.0,14.65,14.75,14.64,14.73,199600.0
2013-03-06 10:00:00,14.73,14.73,14.69,14.71,89100.0,14.73,14.73,14.69,14.71,89100.0
2013-03-06 10:30:00,14.71,14.75,14.69,14.73,182400.0,14.71,14.75,14.69,14.73,182400.0
2013-03-06 11:00:00,14.72,14.81,14.71,14.75,265900.0,14.72,14.81,14.71,14.75,265900.0
2013-03-06 11:30:00,14.76,14.77,14.69,14.71,283700.0,14.76,14.77,14.69,14.71,283700.0
2013-03-06 12:00:00,14.7,14.72,14.68,14.71,85700.0,14.7,14.72,14.68,14.71,85700.0
2013-03-06 12:30:00,14.71,14.73,14.7,14.7,221600.0,14.71,14.73,14.7,14.7,221600.0
2013-03-06 13:00:00,14.7,14.73,14.7,14.72,162200.0,14.7,14.73,14.7,14.72,162200.0
2013-03-06 13:30:00,14.71,14.72,14.69,14.7,86000.0,14.71,14.72,14.69,14.7,86000.0
2013-03-06 14:00:00,14.7,14.72,14.68,14.7,336500.0,14.7,14.72,14.68,14.7,336500.0
2013-03-06 14:30:00,14.7,14.71,14.69,14.7,97700.0,14.7,14.71,14.69,14.7,97700.0
2013-03-06 15:00:00,14.7,14.7,14.66,14.7,124600.0,14.7,14.7,14.66,14.7,124600.0
2013-03-06 15:30:00,14.69,14.7,14.65,14.7,433700.0,14.69,14.7,14.65,14.7,433700.0
2013-03-07 09:30:00,14.67,14.7,14.65,14.66,195200.0,14.67,14.7,14.65,14.66,195200.0
2013-03-07 10:00:00,14.66,14.68,14.54,14.59,468000.0,14.66,14.68,14.54,14.59,468000.0
2013-03-07 10:30:00,14.59,14.6,14.54,14.55,179300.0,14.59,14.6,14.54,14.55,179300.0
2013-03-07 11:00:00,14.56,14.58,14.53,14.57,269700.0,14.56,14.58,14.53,14.57,269700.0
2013-03-07 11:30:00,14.57,14.61,14.56,14.6,267200.0,14.57,14.61,14.56,14.6,267200.0
2013-03-07 12:00:00,14.6,14.61,14.58,14.6,165500.0,14.6,14.61,14.58,14.6,165500.0
2013-03-07 12:30:00,14.59,14.59,14.55,14.57,230300.0,14.59,14.59,14.55,14.57,230300.0
2013-03-07 13:00:00,14.57,14.59,14.57,14.58,135800.0,14.57,14.59,14.57,14.58,135800.0
2013-03-07 13:30:00,14.58,14.59,14.55,14.57,130000.0,14.58,14.59,14.55,14.57,130000.0
2013-03-07 14:00:00,14.58,14.58,14.54,14.57,62200.0,14.58,14.58,14.54,14.57,62200.0
2013-03-07 14:30:00,14.57,14.58,14.56,14.58,57800.0,14.57,14.58,14.56,14.58,57800.0
2013-03-07 15:00:00,14.58,14.6,14.57,14.59,150400.0,14.58,14.6,14.57,14.59,150400.0
2013-03-07 15:30:00,14.58,14.59,14.55,14.57,303800.0,14.58,14.59,14.55,14.57,303800.0
2013-03-08 09:30:00,14.67,14.67,14.32,14.57,173600.0,14.67,14.67,14.32,14.57,173600.0
2013-03-08 10:00:00,14.58,14.58,14.49,14.5,437000.0,14.58,14.58,14.49,14.5,437000.0
2013-03-08 10:30:00,14.51,14.52,14.45,14.5,247000.0,14.51,14.52,14.45,14.5,247000.0
2013-03-08 11:00:00,14.51,14.52,14.44,14.47,347200.0,14.51,14.52,14.44,14.47,347200.0
2013-03-08 11:30:00,14.47,14.5,14.46,14.5,152700.0,14.47,14.5,14.46,14.5,152700.0
2013-03-08 12:00:00,14.5,14.51,14.46,14.46,162100.0,14.5,14.51,14.46,14.46,162100.0
2013-03-08 12:30:00,14.47,14.48,14.46,14.48,136600.0,14.47,14.48,14.46,14.48,136600.0
2013-03-08 13:00:00,14.48,14.48,14.45,14.46,176300.0,14.48,14.48,14.45,14.46,176300.0
2013-03-08 13:30:00,14.47,14.48,14.45,14.47,125900.0,14.47,14.48,14.45,14.47,125900.0
2013-03-08 14:00:00,14.47,14.47,14.46,14.47,148700.0,14.47,14.47,14.46,14.47,148700.0
2013-03-08 14:30:00,14.47,14.48,14.43,14.44,348100.0,14.47,14.48,14.43,14.44,348100.0
2013-03-08 15:00:00,14.44,14.48,14.44,14.48,870500.0,14.44,14.48,14.44,14.48,870500.0
2013-03-08 15:30:00,14.48,14.51,14.47,14.48,726700.0,14.48,14.51,14.47,14.48,726700.0
2013-03-11 09:30:00,14.48,14.48,14.38,14.43,169400.0,14.48,14.48,14.38,14.43,169400.0
2013-03-11 10:00:00,14.44,14.46,14.4,14.43,244600.0,14.44,14.46,14.4,14.43,244600.0
2013-03-11 10:30:00,14.42,14.43,14.34,14.41,468800.0,14.42,14.43,14.34,14.41,468800.0
2013-03-11 11:00:00,14.41,14.46,14.4,14.45,190700.0,14.41,14.46,14.4,14.45,190700.0
2013-03-11 11:30:00,14.44,14.49,14.42,14.49,410200.0,14.44,14.49,14.42,14.49,410200.0
2013-03-11 12:00:00,14.49,14.51,14.45,14.46,117400.0,14.49,14.51,14.45,14.46,117400.0
2013-03-11 12:30:00,14.46,14.52,14.44,14.5,299000.0,14.46,14.52,14.44,14.5,299000.0
2013-03-11 13:00:00,14.51,14.54,14.5,14.52,95800.0,14.51,14.54,14.5,14.52,95800.0
2013-03-11 13:30:00,14.52,14.54,14.51,14.51,125700.0,14.52,14.54,14.51,14.51,125700.0
2013-03-11 14:00:00,14.52,14.55,14.51,14.52,52700.0,14.52,14.55,14.51,14.52,52700.0
2013-03-11 14:30:00,14.52,14.59,14.52,14.58,174900.0,14.52,14.59,14.52,14.58,174900.0
2013-03-11 15:00:00,14.59,14.62,14.56,14.56,202000.0,14.59,14.62,14.56,14.56,202000.0
2013-03-11 15:30:00,14.56,14.59,14.54,14.59,364600.0,14.56,14.59,14.54,14.59,364600.0
2013-03-12 09:30:00,14.09,14.24,13.86,14.08,1297300.0,14.09,14.24,13.86,14.08,1297300.0
2013-03-12 10:00:00,14.07,14.18,14.07,14.14,501800.0,14.07,14.18,14.07,14.14,501800.0
2013-03-12 10:30:00,14.14,14.16,14.07,14.09,436800.0,14.14,14.16,14.07,14.09,436800.0
2013-03-12 11:00:00,14.09,14.15,14.01,14.03,550300.0,14.09,14.15,14.01,14.03,550300.0
2013-03-12 11:30:00,14.03,14.19,14.02,14.14,443300.0,14.03,14.19,14.02,14.14,443300.0
2013-03-12 12:00:00,14.14,14.14,14.05,14.05,216500.0,14.14,14.14,14.05,14.05,216500.0
2013-03-12 12:30:00,14.06,14.1,14.03,14.09,192700.0,14.06,14.1,14.03,14.09,192700.0
2013-03-12 13:00:00,14.09,14.11,14.05,14.06,152900.0,14.09,14.11,14.05,14.06,152900.0
2013-03-12 13:30:00,14.05,14.06,13.95,13.95,220900.0,14.05,14.06,13.95,13.95,220900.0
2013-03-12 14:00:00,13.96,14.02,13.93,14.02,361900.0,13.96,14.02,13.93,14.02,361900.0
2013-03-12 14:30:00,14.02,14.05,14.01,14.05,177900.0,14.02,14.05,14.01,14.05,177900.0
2013-03-12 15:00:00,14.05,14.09,14.03,14.06,344000.0,14.05,14.09,14.03,14.06,344000.0
2013-03-12 15:30:00,14.06,14.09,14.03,14.06,818400.0,14.06,14.09,14.03,14.06,818400.0
2013-03-13 09:30:00,14.04,14.09,13.99,14.03,236100.0,14.04,14.09,13.99,14.03,236100.0
2013-03-13 10:00:00,14.03,14.09,13.99,14.09,111600.0,14.03,14.09,13.99,14.09,111600.0
2013-03-13 10:30:00,14.09,14.12,14.07,14.12,64300.0,14.09,14.12,14.07,14.12,64300.0
2013-03-13 11:00:00,14.12,14.14,14.05,14.06,237200.0,14.12,14.14,14.05,14.06,237200.0
2013-03-13 11:30:00,14.06,14.07,13.96,13.98,195100.0,14.06,14.07,13.96,13.98,195100.0
2013-03-13 12:00:00,13.97,14.08,13.97,14.06,151300.0,13.97,14.08,13.97,14.06,151300.0
2013-03-13 12:30:00,14.06,14.09,14.04,14.04,345700.0,14.06,14.09,14.04,14.04,345700.0
2013-03-13 13:00:00,14.04,14.07,14.01,14.07,209800.0,14.04,14.07,14.01,14.07,209800.0
2013-03-13 13:30:00,14.07,14.1,14.06,14.1,224200.0,14.07,14.1,14.06,14.1,224200.0
2013-03-13 14:00:00,14.1,14.12,14.06,14.09,274500.0,14.1,14.12,14.06,14.09,274500.0
2013-03-13 14:30:00,14.09,14.11,14.08,14.11,84100.0,14.09,14.11,14.08,14.11,84100.0
2013-03-13 15:00:00,14.1,14.11,14.06,14.07,169200.0,14.1,14.11,14.06,14.07,169200.0
2013-03-13 15:30:00,14.07,14.1,14.07,14.1,292400.0,14.07,14.1,14.07,14.1,292400.0
2013-03-14 09:30:00,14.1,14.2,14.08,14.19,205700.0,14.1,14.2,14.08,14.19,205700.0
2013-03-14 10:00:00,14.19,14.2,14.13,14.15,353200.0,14.19,14.2,14.13,14.15,353200.0
2013-03-14 10:30:00,14.15,14.16,14.09,14.1,326600.0,14.15,14.16,14.09,14.1,326600.0
2013-03-14 11:00:00,14.1,14.15,14.1,14.15,113000.0,14.1,14.15,14.1,14.15,113000.0
2013-03-14 11:30:00,14.15,14.15,14.11,14.11,205600.0,14.15,14.15,14.11,14.11,205600.0
2013-03-14 12:00:00,14.12,14.12,14.08,14.09,63400.0,14.12,14.12,14.08,14.09,63400.0
2013-03-14 12:30:00,14.09,14.1,14.05,14.06,97300.0,14.09,14.1,14.05,14.06,97300.0
2013-03-14 13:00:00,14.06,14.08,14.03,14.04,123400.0,14.06,14.08,14.03,14.04,123400.0
2013-03-14 13:30:00,14.04,14.07,14.02,14.06,193900.0,14.04,14.07,14.02,14.06,193900.0
2013-03-14 14:00:00,14.06,14.07,14.05,14.06,133600.0,14.06,14.07,14.05,14.06,133600.0
2013-03-14 14:30:00,14.07,14.09,14.06,14.08,68800.0,14.07,14.09,14.06,14.08,68800.0
2013-03-14 15:00:00,14.09,14.09,14.05,14.06,116600.0,14.09,14.09,14.05,14.06,116600.0
2013-03-14 15:30:00,14.07,14.11,14.07,14.1,282900.0,14.07,14.11,14.07,14.1,282900.0
2013-03-15 09:30:00,14.09,14.11,13.96,13.97,405300.0,14.09,14.11,13.96,13.97,405300.0
2013-03-15 10:00:00,13.97,13.97,13.93,13.95,114900.0,13.97,13.97,13.93,13.95,114900.0
2013-03-15 10:30:00,13.96,13.99,13.94,13.98,64700.0,13.96,13.99,13.94,13.98,64700.0
2013-03-15 11:00:00,13.98,14.01,13.97,14.0,115500.0,13.98,14.01,13.97,14.0,115500.0
2013-03-15 11:30:00,14.0,14.01,13.95,13.97,124700.0,14.0,14.01,13.95,13.97,124700.0
2013-03-15 12:00:00,13.97,13.98,13.94,13.96,69200.0,13.97,13.98,13.94,13.96,69200.0
2013-03-15 12:30:00,13.96,13.99,13.96,13.97,71200.0,13.96,13.99,13.96,13.97,71200.0
2013-03-15 13:00:00,13.97,13.98,13.94,13.96,101800.0,13.97,13.98,13.94,13.96,101800.0
2013-03-15 13:30:00,13.96,13.98,13.95,13.95,84600.0,13.96,13.98,13.95,13.95,84600.0
2013-03-15 14:00:00,13.95,13.96,13.92,13.92,92700.0,13.95,13.96,13.92,13.92,92700.0
2013-03-15 14:30:00,13.93,13.94,13.88,13.88,138000.0,13.93,13.94,13.88,13.88,138000.0
2013-03-15 15:00:00,13.88,13.89,13.85,13.87,154900.0,13.88,13.89,13.85,13.87,154900.0
2013-03-15 15:30:00,13.87,13.94,13.86,13.92,568800.0,13.87,13.94,13.86,13.92,568800.0
2013-03-18 09:30:00,13.69,13.84,12.57,13.77,575500.0,13.69,13.84,12.57,13.77,575500.0
2013-03-18 10:00:00,13.76,13.78,13.71,13.72,318700.0,13.76,13.78,13.71,13.72,318700.0
2013-03-18 10:30:00,13.72,13.74,13.63,13.67,674000.0,13.72,13.74,13.63,13.67,674000.0
2013-03-18 11:00:00,13.66,13.7,13.66,13.7,165000.0,13.66,13.7,13.66,13.7,165000.0
2013-03-18 11:30:00,13.7,13.75,13.69,13.75,174500.0,13.7,13.75,13.69,13.75,174500.0
2013-03-18 12:00:00,13.75,13.76,13.73,13.74,185000.0,13.75,13.76,13.73,13.74,185000.0
2013-03-18 12:30:00,13.75,13.75,13.7,13.7,146600.0,13.75,13.75,13.7,13.7,146600.0
2013-03-18 13:00:00,13.69,13.7,13.64,13.64,185900.0,13.69,13.7,13.64,13.64,185900.0
2013-03-18 13:30:00,13.64,13.65,13.56,13.56,438700.0,13.64,13.65,13.56,13.56,438700.0
2013-03-18 14:00:00,13.56,13.63,13.54,13.61,360700.0,13.56,13.63,13.54,13.61,360700.0
2013-03-18 14:30:00,13.61,13.62,13.57,13.58,211100.0,13.61,13.62,13.57,13.58,211100.0
2013-03-18 15:00:00,13.58,13.59,13.54,13.55,327500.0,13.58,13.59,13.54,13.55,327500.0
2013-03-18 15:30:00,13.54,13.61,13.52,13.59,764100.0,13.54,13.61,13.52,13.59,764100.0
2013-03-19 09:30:00,13.61,13.63,13.52,13.54,172100.0,13.61,13.63,13.52,13.54,172100.0
2013-03-19 10:00:00,13.54,13.57,13.43,13.47,406100.0,13.54,13.57,13.43,13.47,406100.0
2013-03-19 10:30:00,13.47,13.51,13.47,13.5,365300.0,13.47,13.51,13.47,13.5,365300.0
2013-03-19 11:00:00,13.5,13.51,13.49,13.5,163700.0,13.5,13.51,13.49,13.5,163700.0
2013-03-19 11:30:00,13.5,13.5,13.36,13.38,278300.0,13.5,13.5,13.36,13.38,278300.0
2013-03-19 12:00:00,13.39,13.42,13.38,13.4,273600.0,13.39,13.42,13.38,13.4,273600.0
2013-03-19 12:30:00,13.4,13.46,13.38,13.4,219200.0,13.4,13.46,13.38,13.4,219200.0
2013-03-19 13:00:00,13.4,13.42,13.38,13.42,136700.0,13.4,13.42,13.38,13.42,136700.0
2013-03-19 13:30:00,13.41,13.42,13.33,13.42,237300.0,13.41,13.42,13.33,13.42,237300.0
2013-03-19 14:00:00,13.42,13.44,13.28,13.29,418600.0,13.42,13.44,13.28,13.29,418600.0
2013-03-19 14:30:00,13.29,13.31,13.25,13.27,568400.0,13.29,13.31,13.25,13.27,568400.0
2013-03-19 15:00:00,13.27,13.3,13.23,13.28,1077500.0,13.27,13.3,13.23,13.28,1077500.0
2013-03-19 15:30:00,13.28,13.38,13.27,13.37,797200.0,13.28,13.38,13.27,13.37,797200.0
2013-03-20 09:30:00,13.47,13.56,13.39,13.4,163400.0,13.47,13.56,13.39,13.4,163400.0
2013-03-20 10:00:00,13.4,13.5,13.39,13.43,156600.0,13.4,13.5,13.39,13.43,156600.0
2013-03-20 10:30:00,13.43,13.45,13.4,13.45,203700.0,13.43,13.45,13.4,13.45,203700.0
2013-03-20 11:00:00,13.45,13.45,13.4,13.42,139100.0,13.45,13.45,13.4,13.42,139100.0
2013-03-20 11:30:00,13.42,13.44,13.39,13.4,72000.0,13.42,13.44,13.39,13.4,72000.0
2013-03-20 12:00:00,13.4,13.41,13.36,13.41,197600.0,13.4,13.41,13.36,13.41,197600.0
2013-03-20 12:30:00,13.41,13.42,13.39,13.4,196600.0,13.41,13.42,13.39,13.4,196600.0
2013-03-20 13:00:00,13.4,13.4,13.39,13.4,57900.0,13.4,13.4,13.39,13.4,57900.0
2013-03-20 13:30:00,13.4,13.4,13.32,13.34,329200.0,13.4,13.4,13.32,13.34,329200.0
2013-03-20 14:00:00,13.34,13.45,13.34,13.42,157300.0,13.34,13.45,13.34,13.42,157300.0
2013-03-20 14:30:00,13.42,13.45,13.41,13.42,178400.0,13.42,13.45,13.41,13.42,178400.0
2013-03-20 15:00:00,13.42,13.42,13.38,13.39,94500.0,13.42,13.42,13.38,13.39,94500.0
2013-03-20 15:30:00,13.39,13.4,13.37,13.4,464000.0,13.39,13.4,13.37,13.4,464000.0
2013-03-21 09:30:00,13.29,13.4,13.22,13.4,153300.0,13.29,13.4,13.22,13.4,153300.0
2013-03-21 10:00:00,13.39,13.4,13.32,13.35,187300.0,13.39,13.4,13.32,13.35,187300.0
2013-03-21 10:30:00,13.35,13.36,13.3,13.31,121300.0,13.35,13.36,13.3,13.31,121300.0
2013-03-21 11:00:00,13.31,13.4,13.3,13.4,140900.0,13.31,13.4,13.3,13.4,140900.0
2013-03-21 11:30:00,13.4,13.4,13.37,13.38,85700.0,13.4,13.4,13.37,13.38,85700.0
2013-03-21 12:00:00,13.38,13.38,13.35,13.36,49800.0,13.38,13.38,13.35,13.36,49800.0
2013-03-21 12:30:00,13.36,13.39,13.36,13.37,102500.0,13.36,13.39,13.36,13.37,102500.0
2013-03-21 13:00:00,13.38,13.4,13.31,13.33,181600.0,13.38,13.4,13.31,13.33,181600.0
2013-03-21 13:30:00,13.34,13.37,13.33,13.36,196800.0,13.34,13.37,13.33,13.36,196800.0
2013-03-21 14:00:00,13.36,13.41,13.34,13.39,183300.0,13.36,13.41,13.34,13.39,183300.0
2013-03-21 14:30:00,13.39,13.41,13.38,13.4,76900.0,13.39,13.41,13.38,13.4,76900.0
2013-03-21 15:00:00,13.39,13.41,13.38,13.4,134800.0,13.39,13.41,13.38,13.4,134800.0
2013-03-21 15:30:00,13.41,13.42,13.36,13.36,314900.0,13.41,13.42,13.36,13.36,314900.0
2013-03-22 09:30:00,13.36,13.46,13.15,13.28,301400.0,13.36,13.46,13.15,13.28,301400.0
2013-03-22 10:00:00,13.28,13.3,13.19,13.21,223400.0,13.28,13.3,13.19,13.21,223400.0
2013-03-22 10:30:00,13.21,13.28,13.18,13.28,307500.0,13.21,13.28,13.18,13.28,307500.0
2013-03-22 11:00:00,13.28,13.29,13.23,13.23,249000.0,13.28,13.29,13.23,13.23,249000.0
2013-03-22 11:30:00,13.23,13.29,13.22,13.29,157500.0,13.23,13.29,13.22,13.29,157500.0
2013-03-22 12:00:00,13.29,13.3,13.27,13.3,56100.0,13.29,13.3,13.27,13.3,56100.0
2013-03-22 12:30:00,13.29,13.35,13.27,13.35,158300.0,13.29,13.35,13.27,13.35,158300.0
2013-03-22 13:00:00,13.35,13.39,13.34,13.39,117100.0,13.35,13.39,13.34,13.39,117100.0
2013-03-22 13:30:00,13.39,13.42,13.36,13.37,109800.0,13.39,13.42,13.36,13.37,109800.0
2013-03-22 14:00:00,13.37,13.4,13.37,13.39,117900.0,13.37,13.4,13.37,13.39,117900.0
2013-03-22 14:30:00,13.38,13.39,13.3,13.31,110800.0,13.38,13.39,13.3,13.31,110800.0
2013-03-22 15:00:00,13.31,13.33,13.28,13.3,184300.0,13.31,13.33,13.28,13.3,184300.0
2013-03-22 15:30:00,13.31,13.33,13.28,13.32,445400.0,13.31,13.33,13.28,13.32,445400.0
2013-03-25 09:30:00,13.39,13.49,13.24,13.41,261100.0,13.39,13.49,13.24,13.41,261100.0
2013-03-25 10:00:00,13.42,13.46,13.33,13.35,133000.0,13.42,13.46,13.33,13.35,133000.0
2013-03-25 10:30:00,13.35,13.36,13.3,13.32,197100.0,13.35,13.36,13.3,13.32,197100.0
2013-03-25 11:00:00,13.31,13.37,13.29,13.36,321800.0,13.31,13.37,13.29,13.36,321800.0
2013-03-25 11:30:00,13.36,13.42,13.35,13.4,147900.0,13.36,13.42,13.35,13.4,147900.0
2013-03-25 12:00:00,13.4,13.47,13.4,13.45,355200.0,13.4,13.47,13.4,13.45,355200.0
2013-03-25 12:30:00,13.45,13.48,13.44,13.48,195200.0,13.45,13.48,13.44,13.48,195200.0
2013-03-25 13:00:00,13.47,13.49,13.44,13.49,208800.0,13.47,13.49,13.44,13.49,208800.0
2013-03-25 13:30:00,13.49,13.62,13.48,13.62,1176900.0,13.49,13.62,13.48,13.62,1176900.0
2013-03-25 14:00:00,13.62,13.67,13.61,13.64,353200.0,13.62,13.67,13.61,13.64,353200.0
2013-03-25 14:30:00,13.65,13.71,13.63,13.68,510900.0,13.65,13.71,13.63,13.68,510900.0
2013-03-25 15:00:00,13.68,13.68,13.59,13.6,368000.0,13.68,13.68,13.59,13.6,368000.0
2013-03-25 15:30:00,13.59,13.65,13.58,13.63,738000.0,13.59,13.65,13.58,13.63,738000.0
2013-03-26 09:30:00,13.68,13.73,13.64,13.67,92400.0,13.68,13.73,13.64,13.67,92400.0
2013-03-26 10:00:00,13.66,13.69,13.55,13.57,284900.0,13.66,13.69,13.55,13.57,284900.0
2013-03-26 10:30:00,13.58,13.62,13.57,13.61,148000.0,13.58,13.62,13.57,13.61,148000.0
2013-03-26 11:00:00,13.6,13.67,13.6,13.63,147300.0,13.6,13.67,13.6,13.63,147300.0
2013-03-26 11:30:00,13.63,13.66,13.62,13.66,58700.0,13.63,13.66,13.62,13.66,58700.0
2013-03-26 12:00:00,13.66,13.68,13.6,13.64,195200.0,13.66,13.68,13.6,13.64,195200.0
2013-03-26 12:30:00,13.64,13.66,13.59,13.59,108200.0,13.64,13.66,13.59,13.59,108200.0
2013-03-26 13:00:00,13.6,13.63,13.59,13.63,95100.0,13.6,13.63,13.59,13.63,95100.0
2013-03-26 13:30:00,13.62,13.62,13.58,13.6,118800.0,13.62,13.62,13.58,13.6,118800.0
2013-03-26 14:00:00,13.6,13.61,13.58,13.6,86600.0,13.6,13.61,13.58,13.6,86600.0
2013-03-26 14:30:00,13.6,13.62,13.59,13.61,67900.0,13.6,13.62,13.59,13.61,67900.0
2013-03-26 15:00:00,13.62,13.68,13.61,13.68,129000.0,13.62,13.68,13.61,13.68,129000.0
2013-03-26 15:30:00,13.68,13.75,13.67,13.74,821200.0,13.68,13.75,13.67,13.74,821200.0
2013-03-27 09:30:00,13.68,13.74,13.63,13.7,175200.0,13.68,13.74,13.63,13.7,175200.0
2013-03-27 10:00:00,13.69,13.73,13.66,13.66,363300.0,13.69,13.73,13.66,13.66,363300.0
2013-03-27 10:30:00,13.66,13.71,13.66,13.68,76600.0,13.66,13.71,13.66,13.68,76600.0
2013-03-27 11:00:00,13.68,13.7,13.67,13.7,33600.0,13.68,13.7,13.67,13.7,33600.0
2013-03-27 11:30:00,13.69,13.74,13.69,13.72,86600.0,13.69,13.74,13.69,13.72,86600.0
2013-03-27 12:00:00,13.71,13.74,13.71,13.72,68800.0,13.71,13.74,13.71,13.72,68800.0
2013-03-27 12:30:00,13.72,13.79,13.72,13.77,125500.0,13.72,13.79,13.72,13.77,125500.0
2013-03-27 13:00:00,13.77,13.77,13.73,13.74,61300.0,13.77,13.77,13.73,13.74,61300.0
2013-03-27 13:30:00,13.74,13.83,13.74,13.83,167300.0,13.74,13.83,13.74,13.83,167300.0
2013-03-27 14:00:00,13.83,13.91,13.81,13.9,292800.0,13.83,13.91,13.81,13.9,292800.0
2013-03-27 14:30:00,13.9,13.91,13.84,13.84,153200.0,13.9,13.91,13.84,13.84,153200.0
2013-03-27 15:00:00,13.84,13.86,13.82,13.84,239400.0,13.84,13.86,13.82,13.84,239400.0
2013-03-27 15:30:00,13.85,13.86,13.79,13.82,619200.0,13.85,13.86,13.79,13.82,619200.0
2013-03-28 09:30:00,13.84,13.89,13.82,13.87,88100.0,13.84,13.89,13.82,13.87,88100.0
2013-03-28 10:00:00,13.87,13.87,13.78,13.84,134900.0,13.87,13.87,13.78,13.84,134900.0
2013-03-28 10:30:00,13.84,13.87,13.81,13.86,157000.0,13.84,13.87,13.81,13.86,157000.0
2013-03-28 11:00:00,13.84,13.88,13.83,13.88,62600.0,13.84,13.88,13.83,13.88,62600.0
2013-03-28 11:30:00,13.88,13.9,13.86,13.89,65300.0,13.88,13.9,13.86,13.89,65300.0
2013-03-28 12:00:00,13.88,13.9,13.87,13.87,117800.0,13.88,13.9,13.87,13.87,117800.0
2013-03-28 12:30:00,13.87,13.9,13.86,13.9,57400.0,13.87,13.9,13.86,13.9,57400.0
2013-03-28 13:00:00,13.9,13.9,13.86,13.87,67800.0,13.9,13.9,13.86,13.87,67800.0
2013-03-28 13:30:00,13.87,13.89,13.87,13.88,52500.0,13.87,13.89,13.87,13.88,52500.0
2013-03-28 14:00:00,13.88,13.89,13.86,13.86,73300.0,13.88,13.89,13.86,13.86,73300.0
2013-03-28 14:30:00,13.86,13.93,13.86,13.93,88500.0,13.86,13.93,13.86,13.93,88500.0
2013-03-28 15:00:00,13.93,13.93,13.86,13.88,181600.0,13.93,13.93,13.86,13.88,181600.0
2013-03-28 15:30:00,13.87,13.93,13.87,13.93,239100.0,13.87,13.93,13.87,13.93,239100.0
2013-04-01 09:30:00,13.96,13.96,13.78,13.8,125300.0,13.96,13.96,13.78,13.8,125300.0
2013-04-01 10:00:00,13.8,13.82,13.71,13.82,178800.0,13.8,13.82,13.71,13.82,178800.0
2013-04-01 10:30:00,13.81,13.81,13.72,13.77,273100.0,13.81,13.81,13.72,13.77,273100.0
2013-04-01 11:00:00,13.77,13.79,13.72,13.75,207700.0,13.77,13.79,13.72,13.75,207700.0
2013-04-01 11:30:00,13.75,13.79,13.74,13.77,62100.0,13.75,13.79,13.74,13.77,62100.0
2013-04-01 12:00:00,13.77,13.79,13.76,13.77,80900.0,13.77,13.79,13.76,13.77,80900.0
2013-04-01 12:30:00,13.77,13.81,13.76,13.81,36200.0,13.77,13.81,13.76,13.81,36200.0
2013-04-01 13:00:00,13.81,13.84,13.79,13.83,67600.0,13.81,13.84,13.79,13.83,67600.0
2013-04-01 13:30:00,13.83,13.84,13.76,13.77,43900.0,13.83,13.84,13.76,13.77,43900.0
2013-04-01 14:00:00,13.77,13.79,13.76,13.79,71000.0,13.77,13.79,13.76,13.79,71000.0
2013-04-01 14:30:00,13.79,13.79,13.69,13.7,267800.0,13.79,13.79,13.69,13.7,267800.0
2013-04-01 15:00:00,13.7,13.71,13.63,13.67,288400.0,13.7,13.71,13.63,13.67,288400.0
2013-04-01 15:30:00,13.66,13.67,13.59,13.61,594100.0,13.66,13.67,13.59,13.61,594100.0
2013-04-02 09:30:00,13.66,13.75,13.65,13.73,103700.0,13.66,13.75,13.65,13.73,103700.0
2013-04-02 10:00:00,13.73,13.75,13.71,13.73,83500.0,13.73,13.75,13.71,13.73,83500.0
2013-04-02 10:30:00,13.74,13.8,13.71,13.79,77400.0,13.74,13.8,13.71,13.79,77400.0
2013-04-02 11:00:00,13.78,13.8,13.71,13.72,52800.0,13.78,13.8,13.71,13.72,52800.0
2013-04-02 11:30:00,13.71,13.71,13.63,13.63,40600.0,13.71,13.71,13.63,13.63,40600.0
2013-04-02 12:00:00,13.63,13.69,13.63,13.67,55500.0,13.63,13.69,13.63,13.67,55500.0
2013-04-02 12:30:00,13.66,13.68,13.63,13.68,53200.0,13.66,13.68,13.63,13.68,53200.0
2013-04-02 13:00:00,13.68,13.68,13.63,13.63,71300.0,13.68,13.68,13.63,13.63,71300.0
2013-04-02 13:30:00,13.63,13.67,13.63,13.67,36200.0,13.63,13.67,13.63,13.67,36200.0
2013-04-02 14:00:00,13.66,13.7,13.65,13.65,78900.0,13.66,13.7,13.65,13.65,78900.0
2013-04-02 14:30:00,13.66,13.66,13.58,13.58,104600.0,13.66,13.66,13.58,13.58,104600.0
2013-04-02 15:00:00,13.59,13.62,13.57,13.59,91300.0,13.59,13.62,13.57,13.59,91300.0
2013-04-02 15:30:00,13.58,13.59,13.54,13.57,199300.0,13.58,13.59,13.54,13.57,199300.0
2013-04-03 09:30:00,13.56,13.6,13.48,13.48,91800.0,13.56,13.6,13.48,13.48,91800.0
2013-04-03 10:00:00,13.48,13.48,13.39,13.4,148500.0,13.48,13.48,13.39,13.4,148500.0
2013-04-03 10:30:00,13.4,13.51,13.39,13.47,218900.0,13.4,13.51,13.39,13.47,218900.0
2013-04-03 11:00:00,13.46,13.5,13.41,13.45,179500.0,13.46,13.5,13.41,13.45,179500.0
2013-04-03 11:30:00,13.46,13.49,13.45,13.49,31800.0,13.46,13.49,13.45,13.49,31800.0
2013-04-03 12:00:00,13.49,13.5,13.46,13.49,84000.0,13.49,13.5,13.46,13.49,84000.0
2013-04-03 12:30:00,13.49,13.5,13.44,13.45,72400.0,13.49,13.5,13.44,13.45,72400.0
2013-04-03 13:00:00,13.45,13.46,13.43,13.44,61500.0,13.45,13.46,13.43,13.44,61500.0
2013-04-03 13:30:00,13.43,13.44,13.35,13.36,144400.0,13.43,13.44,13.35,13.36,144400.0
2013-04-03 14:00:00,13.36,13.38,13.35,13.38,124900.0,13.36,13.38,13.35,13.38,124900.0
2013-04-03 14:30:00,13.38,13.38,13.37,13.38,140500.0,13.38,13.38,13.37,13.38,140500.0
2013-04-03 15:00:00,13.38,13.38,13.31,13.31,337600.0,13.38,13.38,13.31,13.31,337600.0
2013-04-03 15:30:00,13.31,13.31,13.22,13.25,684700.0,13.31,13.31,13.22,13.25,684700.0
2013-04-04 09:30:00,13.27,13.33,13.18,13.32,119100.0,13.27,13.33,13.18,13.32,119100.0
2013-04-04 10:00:00,13.32,13.37,13.24,13.27,95700.0,13.32,13.37,13.24,13.27,95700.0
2013-04-04 10:30:00,13.27,13.36,13.27,13.27,128600.0,13.27,13.36,13.27,13.27,128600.0
2013-04-04 11:00:00,13.27,13.36,13.27,13.36,201800.0,13.27,13.36,13.27,13.36,201800.0
2013-04-04 11:30:00,13.36,13.36,13.3,13.36,185900.0,13.36,13.36,13.3,13.36,185900.0
2013-04-04 12:00:00,13.35,13.36,13.3,13.32,39400.0,13.35,13.36,13.3,13.32,39400.0
2013-04-04 12:30:00,13.32,13.36,13.32,13.36,67700.0,13.32,13.36,13.32,13.36,67700.0
2013-04-04 13:00:00,13.36,13.37,13.33,13.35,112000.0,13.36,13.37,13.33,13.35,112000.0
2013-04-04 13:30:00,13.35,13.41,13.35,13.41,46200.0,13.35,13.41,13.35,13.41,46200.0
2013-04-04 14:00:00,13.41,13.43,13.4,13.41,83600.0,13.41,13.43,13.4,13.41,83600.0
2013-04-04 14:30:00,13.4,13.42,13.36,13.36,82600.0,13.4,13.42,13.36,13.36,82600.0
2013-04-04 15:00:00,13.37,13.44,13.36,13.43,199600.0,13.37,13.44,13.36,13.43,199600.0
2013-04-04 15:30:00,13.43,13.47,13.4,13.43,377600.0,13.43,13.47,13.4,13.43,377600.0
2013-04-05 09:30:00,13.27,13.28,13.12,13.15,147800.0,13.27,13.28,13.12,13.15,147800.0
2013-04-05 10:00:00,13.15,13.23,13.12,13.22,145400.0,13.15,13.23,13.12,13.22,145400.0
2013-04-05 10:30:00,13.22,13.28,13.21,13.25,390000.0,13.22,13.28,13.21,13.25,390000.0
2013-04-05 11:00:00,13.25,13.25,13.22,13.22,84500.0,13.25,13.25,13.22,13.22,84500.0
2013-04-05 11:30:00,13.22,13.23,13.2,13.22,115300.0,13.22,13.23,13.2,13.22,115300.0
2013-04-05 12:00:00,13.22,13.22,13.2,13.22,71400.0,13.22,13.22,13.2,13.22,71400.0
2013-04-05 12:30:00,13.22,13.26,13.21,13.22,131100.0,13.22,13.26,13.21,13.22,131100.0
2013-04-05 13:00:00,13.22,13.28,13.22,13.28,60600.0,13.22,13.28,13.22,13.28,60600.0
2013-04-05 13:30:00,13.28,13.3,13.25,13.25,76200.0,13.28,13.3,13.25,13.25,76200.0
2013-04-05 14:00:00,13.26,13.28,13.25,13.28,65000.0,13.26,13.28,13.25,13.28,65000.0
2013-04-05 14:30:00,13.27,13.28,13.25,13.26,82300.0,13.27,13.28,13.25,13.26,82300.0
2013-04-05 15:00:00,13.26,13.26,13.22,13.22,119400.0,13.26,13.26,13.22,13.22,119400.0
2013-04-05 15:30:00,13.22,13.3,13.22,13.29,522800.0,13.22,13.3,13.22,13.29,522800.0
2013-04-08 09:30:00,13.26,13.29,13.2,13.22,58700.0,13.26,13.29,13.2,13.22,58700.0
2013-04-08 10:00:00,13.22,13.24,13.17,13.2,58600.0,13.22,13.24,13.17,13.2,58600.0
2013-04-08 10:30:00,13.21,13.26,13.19,13.21,376100.0,13.21,13.26,13.19,13.21,376100.0
2013-04-08 11:00:00,13.21,13.23,13.18,13.23,47400.0,13.21,13.23,13.18,13.23,47400.0
2013-04-08 11:30:00,13.23,13.3,13.22,13.29,54300.0,13.23,13.3,13.22,13.29,54300.0
2013-04-08 12:00:00,13.29,13.29,13.26,13.27,42800.0,13.29,13.29,13.26,13.27,42800.0
2013-04-08 12:30:00,13.27,13.3,13.27,13.3,41500.0,13.27,13.3,13.27,13.3,41500.0
2013-04-08 13:00:00,13.3,13.31,13.27,13.27,60400.0,13.3,13.31,13.27,13.27,60400.0
2013-04-08 13:30:00,13.27,13.29,13.24,13.29,86000.0,13.27,13.29,13.24,13.29,86000.0
2013-04-08 14:00:00,13.29,13.32,13.28,13.3,35500.0,13.29,13.32,13.28,13.3,35500.0
2013-04-08 14:30:00,13.3,13.31,13.28,13.29,46800.0,13.3,13.31,13.28,13.29,46800.0
2013-04-08 15:00:00,13.29,13.31,13.28,13.31,44000.0,13.29,13.31,13.28,13.31,44000.0
2013-04-08 15:30:00,13.31,13.32,13.3,13.32,124500.0,13.31,13.32,13.3,13.32,124500.0
2013-04-09 09:30:00,13.3,13.35,13.21,13.22,55100.0,13.3,13.35,13.21,13.22,55100.0
2013-04-09 10:00:00,13.21,13.33,13.19,13.33,65700.0,13.21,13.33,13.19,13.33,65700.0
2013-04-09 10:30:00,13.33,13.33,13.26,13.28,193200.0,13.33,13.33,13.26,13.28,193200.0
2013-04-09 11:00:00,13.28,13.3,13.23,13.25,90000.0,13.28,13.3,13.23,13.25,90000.0
2013-04-09 11:30:00,13.25,13.31,13.25,13.29,275500.0,13.25,13.31,13.25,13.29,275500.0
2013-04-09 12:00:00,13.29,13.29,13.28,13.29,10600.0,13.29,13.29,13.28,13.29,10600.0
2013-04-09 12:30:00,13.29,13.32,13.29,13.32,25900.0,13.29,13.32,13.29,13.32,25900.0
2013-04-09 13:00:00,13.32,13.38,13.32,13.38,40300.0,13.32,13.38,13.32,13.38,40300.0
2013-04-09 13:30:00,13.38,13.38,13.29,13.33,85000.0,13.38,13.38,13.29,13.33,85000.0
2013-04-09 14:00:00,13.33,13.33,13.31,13.32,15200.0,13.33,13.33,13.31,13.32,15200.0
2013-04-09 14:30:00,13.32,13.36,13.29,13.35,95700.0,13.32,13.36,13.29,13.35,95700.0
2013-04-09 15:00:00,13.35,13.36,13.33,13.35,113100.0,13.35,13.36,13.33,13.35,113100.0
2013-04-09 15:30:00,13.36,13.37,13.29,13.32,387000.0,13.36,13.37,13.29,13.32,387000.0
2013-04-10 09:30:00,13.31,13.44,13.31,13.44,88600.0,13.31,13.44,13.31,13.44,88600.0
2013-04-10 10:00:00,13.44,13.49,13.43,13.46,43800.0,13.44,13.49,13.43,13.46,43800.0
2013-04-10 10:30:00,13.45,13.49,13.45,13.49,71800.0,13.45,13.49,13.45,13.49,71800.0
2013-04-10 11:00:00,13.49,13.53,13.48,13.5,58500.0,13.49,13.53,13.48,13.5,58500.0
2013-04-10 11:30:00,13.5,13.53,13.5,13.5,36500.0,13.5,13.53,13.5,13.5,36500.0
2013-04-10 12:00:00,13.51,13.52,13.47,13.47,69000.0,13.51,13.52,13.47,13.47,69000.0
2013-04-10 12:30:00,13.48,13.52,13.46,13.47,367900.0,13.48,13.52,13.46,13.47,367900.0
2013-04-10 13:00:00,13.48,13.5,13.47,13.49,21600.0,13.48,13.5,13.47,13.49,21600.0
2013-04-10 13:30:00,13.5,13.51,13.48,13.5,45500.0,13.5,13.51,13.48,13.5,45500.0
2013-04-10 14:00:00,13.5,13.5,13.49,13.5,28700.0,13.5,13.5,13.49,13.5,28700.0
2013-04-10 14:30:00,13.5,13.5,13.46,13.49,34900.0,13.5,13.5,13.46,13.49,34900.0
2013-04-10 15:00:00,13.49,13.5,13.47,13.5,68900.0,13.49,13.5,13.47,13.5,68900.0
2013-04-10 15:30:00,13.5,13.53,13.48,13.5,239300.0,13.5,13.53,13.48,13.5,239300.0
2013-04-11 09:30:00,13.47,13.5,13.46,13.46,55500.0,13.47,13.5,13.46,13.46,55500.0
2013-04-11 10:00:00,13.46,13.49,13.4,13.41,407700.0,13.46,13.49,13.4,13.41,407700.0
2013-04-11 10:30:00,13.42,13.42,13.37,13.42,70500.0,13.42,13.42,13.37,13.42,70500.0
2013-04-11 11:00:00,13.41,13.44,13.41,13.42,66100.0,13.41,13.44,13.41,13.42,66100.0
2013-04-11 11:30:00,13.42,13.43,13.34,13.37,103700.0,13.42,13.43,13.34,13.37,103700.0
2013-04-11 12:00:00,13.37,13.37,13.33,13.33,121200.0,13.37,13.37,13.33,13.33,121200.0
2013-04-11 12:30:00,13.34,13.38,13.34,13.36,85500.0,13.34,13.38,13.34,13.36,85500.0
2013-04-11 13:00:00,13.36,13.37,13.31,13.32,77500.0,13.36,13.37,13.31,13.32,77500.0
2013-04-11 13:30:00,13.31,13.34,13.3,13.33,73600.0,13.31,13.34,13.3,13.33,73600.0
2013-04-11 14:00:00,13.33,13.35,13.3,13.35,84400.0,13.33,13.35,13.3,13.35,84400.0
2013-04-11 14:30:00,13.35,13.38,13.34,13.37,202600.0,13.35,13.38,13.34,13.37,202600.0
2013-04-11 15:00:00,13.36,13.41,13.34,13.35,243600.0,13.36,13.41,13.34,13.35,243600.0
2013-04-11 15:30:00,13.34,13.37,13.3,13.33,411600.0,13.34,13.37,13.3,13.33,411600.0
2013-04-12 09:30:00,13.33,13.4,13.31,13.33,117200.0,13.33,13.4,13.31,13.33,117200.0
2013-04-12 10:00:00,13.31,13.32,13.24,13.27,119500.0,13.31,13.32,13.24,13.27,119500.0
2013-04-12 10:30:00,13.27,13.29,13.21,13.24,128700.0,13.27,13.29,13.21,13.24,128700.0
2013-04-12 11:00:00,13.23,13.26,13.2,13.26,38500.0,13.23,13.26,13.2,13.26,38500.0
2013-04-12 11:30:00,13.26,13.33,13.26,13.33,57000.0,13.26,13.33,13.26,13.33,57000.0
2013-04-12 12:00:00,13.33,13.33,13.27,13.29,44500.0,13.33,13.33,13.27,13.29,44500.0
2013-04-12 12:30:00,13.29,13.33,13.28,13.31,42400.0,13.29,13.33,13.28,13.31,42400.0
2013-04-12 13:00:00,13.31,13.35,13.31,13.34,51300.0,13.31,13.35,13.31,13.34,51300.0
2013-04-12 13:30:00,13.34,13.34,13.32,13.32,33000.0,13.34,13.34,13.32,13.32,33000.0
2013-04-12 14:00:00,13.33,13.35,13.32,13.33,49700.0,13.33,13.35,13.32,13.33,49700.0
2013-04-12 14:30:00,13.33,13.35,13.32,13.33,85300.0,13.33,13.35,13.32,13.33,85300.0
2013-04-12 15:00:00,13.33,13.39,13.32,13.39,139000.0,13.33,13.39,13.32,13.39,139000.0
2013-04-12 15:30:00,13.39,13.39,13.35,13.36,250800.0,13.39,13.39,13.35,13.36,250800.0
2013-04-15 09:30:00,13.33,13.33,13.2,13.26,75800.0,13.33,13.33,13.2,13.26,75800.0
2013-04-15 10:00:00,13.26,13.27,13.19,13.23,240700.0,13.26,13.27,13.19,13.23,240700.0
2013-04-15 10:30:00,13.23,13.28,13.22,13.23,81800.0,13.23,13.28,13.22,13.23,81800.0
2013-04-15 11:00:00,13.23,13.24,13.21,13.22,161500.0,13.23,13.24,13.21,13.22,161500.0
2013-04-15 11:30:00,13.21,13.24,13.1,13.12,154000.0,13.21,13.24,13.1,13.12,154000.0
2013-04-15 12:00:00,13.12,13.13,13.06,13.08,107600.0,13.12,13.13,13.06,13.08,107600.0
2013-04-15 12:30:00,13.07,13.1,13.04,13.09,114100.0,13.07,13.1,13.04,13.09,114100.0
2013-04-15 13:00:00,13.1,13.1,13.07,13.09,53200.0,13.1,13.1,13.07,13.09,53200.0
2013-04-15 13:30:00,13.09,13.09,13.06,13.07,71800.0,13.09,13.09,13.06,13.07,71800.0
2013-04-15 14:00:00,13.06,13.07,13.04,13.06,138800.0,13.06,13.07,13.04,13.06,138800.0
2013-04-15 14:30:00,13.06,13.13,13.05,13.06,155400.0,13.06,13.13,13.05,13.06,155400.0
2013-04-15 15:00:00,13.06,13.08,13.01,13.04,207300.0,13.06,13.08,13.01,13.04,207300.0
2013-04-15 15:30:00,13.03,13.12,13.01,13.1,498000.0,13.03,13.12,13.01,13.1,498000.0
2013-04-16 09:30:00,13.18,13.21,13.15,13.17,301800.0,13.18,13.21,13.15,13.17,301800.0
2013-04-16 10:00:00,13.17,13.17,13.15,13.17,233300.0,13.17,13.17,13.15,13.17,233300.0
2013-04-16 10:30:00,13.17,13.17,13.03,13.09,481500.0,13.17,13.17,13.03,13.09,481500.0
2013-04-16 11:00:00,13.09,13.14,13.01,13.04,303700.0,13.09,13.14,13.01,13.04,303700.0
2013-04-16 11:30:00,13.05,13.14,13.04,13.09,177700.0,13.05,13.14,13.04,13.09,177700.0
2013-04-16 12:00:00,13.1,13.1,13.08,13.08,160200.0,13.1,13.1,13.08,13.08,160200.0
2013-04-16 12:30:00,13.08,13.1,13.07,13.09,175600.0,13.08,13.1,13.07,13.09,175600.0
2013-04-16 13:00:00,13.09,13.09,13.06,13.06,134300.0,13.09,13.09,13.06,13.06,134300.0
2013-04-16 13:30:00,13.06,13.08,13.05,13.06,104000.0,13.06,13.08,13.05,13.06,104000.0
2013-04-16 14:00:00,13.05,13.06,13.0,13.03,141300.0,13.05,13.06,13.0,13.03,141300.0
2013-04-16 14:30:00,13.03,13.04,13.0,13.01,199400.0,13.03,13.04,13.0,13.01,199400.0
2013-04-16 15:00:00,13.01,13.01,12.98,13.01,314000.0,13.01,13.01,12.98,13.01,314000.0
2013-04-16 15:30:00,13.0,13.04,12.96,12.99,787500.0,13.0,13.04,12.96,12.99,787500.0
2013-04-17 09:30:00,12.96,12.96,12.81,12.91,293100.0,12.96,12.96,12.81,12.91,293100.0
2013-04-17 10:00:00,12.9,12.91,12.71,12.81,403200.0,12.9,12.91,12.71,12.81,403200.0
2013-04-17 10:30:00,12.81,12.85,12.7,12.72,479300.0,12.81,12.85,12.7,12.72,479300.0
2013-04-17 11:00:00,12.72,12.76,12.69,12.7,438400.0,12.72,12.76,12.69,12.7,438400.0
2013-04-17 11:30:00,12.69,12.78,12.68,12.78,208700.0,12.69,12.78,12.68,12.78,208700.0
2013-04-17 12:00:00,12.78,12.79,12.73,12.75,221300.0,12.78,12.79,12.73,12.75,221300.0
2013-04-17 12:30:00,12.75,12.76,12.67,12.75,282300.0,12.75,12.76,12.67,12.75,282300.0
2013-04-17 13:00:00,12.76,12.78,12.7,12.7,91300.0,12.76,12.78,12.7,12.7,91300.0
2013-04-17 13:30:00,12.7,12.72,12.67,12.67,214500.0,12.7,12.72,12.67,12.67,214500.0
2013-04-17 14:00:00,12.67,12.7,12.65,12.68,212500.0,12.67,12.7,12.65,12.68,212500.0
2013-04-17 14:30:00,12.68,12.72,12.66,12.71,209200.0,12.68,12.72,12.66,12.71,209200.0
2013-04-17 15:00:00,12.71,12.72,12.64,12.66,347900.0,12.71,12.72,12.64,12.66,347900.0
2013-04-17 15:30:00,12.67,12.68,12.59,12.66,491500.0,12.67,12.68,12.59,12.66,491500.0
2013-04-18 09:30:00,12.7,12.7,12.6,12.61,146500.0,12.7,12.7,12.6,12.61,146500.0
2013-04-18 10:00:00,12.61,12.65,12.52,12.64,183600.0,12.61,12.65,12.52,12.64,183600.0
2013-04-18 10:30:00,12.65,12.7,12.64,12.68,158300.0,12.65,12.7,12.64,12.68,158300.0
2013-04-18 11:00:00,12.68,12.68,12.58,12.6,259200.0,12.68,12.68,12.58,12.6,259200.0
2013-04-18 11:30:00,12.59,12.6,12.51,12.59,140700.0,12.59,12.6,12.51,12.59,140700.0
2013-04-18 12:00:00,12.6,12.65,12.59,12.64,70600.0,12.6,12.65,12.59,12.64,70600.0
2013-04-18 12:30:00,12.65,12.67,12.63,12.66,85900.0,12.65,12.67,12.63,12.66,85900.0
2013-04-18 13:00:00,12.66,12.67,12.64,12.65,57100.0,12.66,12.67,12.64,12.65,57100.0
2013-04-18 13:30:00,12.65,12.66,12.63,12.64,58300.0,12.65,12.66,12.63,12.64,58300.0
2013-04-18 14:00:00,12.63,12.65,12.57,12.6,106700.0,12.63,12.65,12.57,12.6,106700.0
2013-04-18 14:30:00,12.6,12.62,12.55,12.56,140800.0,12.6,12.62,12.55,12.56,140800.0
2013-04-18 15:00:00,12.57,12.59,12.53,12.57,202400.0,12.57,12.59,12.53,12.57,202400.0
2013-04-18 15:30:00,12.57,12.6,12.52,12.54,358600.0,12.57,12.6,12.52,12.54,358600.0
2013-04-19 09:30:00,12.58,12.58,12.36,12.43,144900.0,12.58,12.58,12.36,12.43,144900.0
2013-04-19 10:00:00,12.43,12.54,12.43,12.44,94400.0,12.43,12.54,12.43,12.44,94400.0
2013-04-19 10:30:00,12.45,12.51,12.45,12.51,97800.0,12.45,12.51,12.45,12.51,97800.0
2013-04-19 11:00:00,12.52,12.59,12.51,12.55,119500.0,12.52,12.59,12.51,12.55,119500.0
2013-04-19 11:30:00,12.55,12.58,12.53,12.54,63100.0,12.55,12.58,12.53,12.54,63100.0
2013-04-19 12:00:00,12.55,12.55,12.51,12.51,44100.0,12.55,12.55,12.51,12.51,44100.0
2013-04-19 12:30:00,12.52,12.54,12.46,12.47,83000.0,12.52,12.54,12.46,12.47,83000.0
2013-04-19 13:00:00,12.48,12.5,12.45,12.49,63300.0,12.48,12.5,12.45,12.49,63300.0
2013-04-19 13:30:00,12.5,12.5,12.45,12.45,50800.0,12.5,12.5,12.45,12.45,50800.0
2013-04-19 14:00:00,12.46,12.49,12.45,12.49,54000.0,12.46,12.49,12.45,12.49,54000.0
2013-04-19 14:30:00,12.49,12.49,12.41,12.41,107000.0,12.49,12.49,12.41,12.41,107000.0
2013-04-19 15:00:00,12.41,12.44,12.41,12.43,246800.0,12.41,12.44,12.41,12.43,246800.0
2013-04-19 15:30:00,12.43,12.46,12.4,12.4,286300.0,12.43,12.46,12.4,12.4,286300.0
2013-04-22 09:30:00,12.43,12.45,12.33,12.41,151200.0,12.43,12.45,12.33,12.41,151200.0
2013-04-22 10:00:00,12.41,12.5,12.38,12.5,264600.0,12.41,12.5,12.38,12.5,264600.0
2013-04-22 10:30:00,12.49,12.53,12.44,12.49,126200.0,12.49,12.53,12.44,12.49,126200.0
2013-04-22 11:00:00,12.5,12.5,12.43,12.49,201400.0,12.5,12.5,12.43,12.49,201400.0
2013-04-22 11:30:00,12.49,12.52,12.48,12.5,130300.0,12.49,12.52,12.48,12.5,130300.0
2013-04-22 12:00:00,12.5,12.55,12.49,12.53,44400.0,12.5,12.55,12.49,12.53,44400.0
2013-04-22 12:30:00,12.53,12.53,12.48,12.48,60500.0,12.53,12.53,12.48,12.48,60500.0
2013-04-22 13:00:00,12.47,12.48,12.45,12.45,34600.0,12.47,12.48,12.45,12.45,34600.0
2013-04-22 13:30:00,12.45,12.5,12.45,12.46,58000.0,12.45,12.5,12.45,12.46,58000.0
2013-04-22 14:00:00,12.47,12.55,12.46,12.54,60500.0,12.47,12.55,12.46,12.54,60500.0
2013-04-22 14:30:00,12.55,12.57,12.54,12.54,61700.0,12.55,12.57,12.54,12.54,61700.0
2013-04-22 15:00:00,12.54,12.56,12.52,12.55,82600.0,12.54,12.56,12.52,12.55,82600.0
2013-04-22 15:30:00,12.56,12.6,12.54,12.56,348400.0,12.56,12.6,12.54,12.56,348400.0
2013-04-23 09:30:00,12.6,12.69,12.6,12.63,128800.0,12.6,12.69,12.6,12.63,128800.0
2013-04-23 10:00:00,12.62,12.64,12.58,12.64,85900.0,12.62,12.64,12.58,12.64,85900.0
2013-04-23 10:30:00,12.64,12.68,12.63,12.68,52100.0,12.64,12.68,12.63,12.68,52100.0
2013-04-23 11:00:00,12.67,12.74,12.67,12.71,98700.0,12.67,12.74,12.67,12.71,98700.0
2013-04-23 11:30:00,12.71,12.73,12.7,12.71,40100.0,12.71,12.73,12.7,12.71,40100.0
2013-04-23 12:00:00,12.72,12.73,12.69,12.72,34800.0,12.72,12.73,12.69,12.72,34800.0
2013-04-23 12:30:00,12.73,12.73,12.67,12.68,38700.0,12.73,12.73,12.67,12.68,38700.0
2013-04-23 13:00:00,12.68,12.71,12.52,12.7,210000.0,12.68,12.71,12.52,12.7,210000.0
2013-04-23 13:30:00,12.7,12.73,12.68,12.71,45400.0,12.7,12.73,12.68,12.71,45400.0
2013-04-23 14:00:00,12.7,12.71,12.62,12.63,57000.0,12.7,12.71,12.62,12.63,57000.0
2013-04-23 14:30:00,12.62,12.67,12.62,12.67,43400.0,12.62,12.67,12.62,12.67,43400.0
2013-04-23 15:00:00,12.67,12.67,12.63,12.64,60500.0,12.67,12.67,12.63,12.64,60500.0
2013-04-23 15:30:00,12.64,12.7,12.62,12.66,245500.0,12.64,12.7,12.62,12.66,245500.0
2013-04-24 09:30:00,12.65,12.71,12.59,12.65,290900.0,12.65,12.71,12.59,12.65,290900.0
2013-04-24 10:00:00,12.65,12.68,12.53,12.55,202500.0,12.65,12.68,12.53,12.55,202500.0
2013-04-24 10:30:00,12.56,12.7,12.56,12.64,117900.0,12.56,12.7,12.56,12.64,117900.0
2013-04-24 11:00:00,12.65,12.66,12.57,12.61,90300.0,12.65,12.66,12.57,12.61,90300.0
2013-04-24 11:30:00,12.61,12.63,12.6,12.61,114100.0,12.61,12.63,12.6,12.61,114100.0
2013-04-24 12:00:00,12.61,12.64,12.59,12.59,144400.0,12.61,12.64,12.59,12.59,144400.0
2013-04-24 12:30:00,12.6,12.65,12.59,12.64,46800.0,12.6,12.65,12.59,12.64,46800.0
2013-04-24 13:00:00,12.65,12.68,12.63,12.64,121100.0,12.65,12.68,12.63,12.64,121100.0
2013-04-24 13:30:00,12.63,12.68,12.62,12.66,98800.0,12.63,12.68,12.62,12.66,98800.0
2013-04-24 14:00:00,12.65,12.71,12.65,12.71,65100.0,12.65,12.71,12.65,12.71,65100.0
2013-04-24 14:30:00,12.71,12.72,12.68,12.68,88800.0,12.71,12.72,12.68,12.68,88800.0
2013-04-24 15:00:00,12.68,12.76,12.68,12.74,215100.0,12.68,12.76,12.68,12.74,215100.0
2013-04-24 15:30:00,12.75,12.75,12.7,12.72,486700.0,12.75,12.75,12.7,12.72,486700.0
2013-04-25 09:30:00,12.86,13.6,12.85,13.43,1397000.0,12.86,13.6,12.85,13.43,1397000.0
2013-04-25 10:00:00,13.43,13.45,13.35,13.43,586400.0,13.43,13.45,13.35,13.43,586400.0
2013-04-25 10:30:00,13.42,13.57,13.41,13.54,448100.0,13.42,13.57,13.41,13.54,448100.0
2013-04-25 11:00:00,13.54,13.7,13.54,13.7,678900.0,13.54,13.7,13.54,13.7,678900.0
2013-04-25 11:30:00,13.7,13.72,13.67,13.69,226600.0,13.7,13.72,13.67,13.69,226600.0
2013-04-25 12:00:00,13.69,13.75,13.67,13.74,186600.0,13.69,13.75,13.67,13.74,186600.0
2013-04-25 12:30:00,13.73,13.82,13.71,13.75,301500.0,13.73,13.82,13.71,13.75,301500.0
2013-04-25 13:00:00,13.74,13.81,13.69,13.69,224300.0,13.74,13.81,13.69,13.69,224300.0
2013-04-25 13:30:00,13.69,13.75,13.67,13.74,183200.0,13.69,13.75,13.67,13.74,183200.0
2013-04-25 14:00:00,13.73,13.77,13.73,13.76,148600.0,13.73,13.77,13.73,13.76,148600.0
2013-04-25 14:30:00,13.75,13.79,13.74,13.74,453000.0,13.75,13.79,13.74,13.74,453000.0
2013-04-25 15:00:00,13.75,13.75,13.68,13.71,323600.0,13.75,13.75,13.68,13.71,323600.0
2013-04-25 15:30:00,13.7,13.75,13.67,13.74,760900.0,13.7,13.75,13.67,13.74,760900.0
2013-04-26 09:30:00,13.75,13.86,13.7,13.79,298300.0,13.75,13.86,13.7,13.79,298300.0
2013-04-26 10:00:00,13.79,13.8,13.63,13.7,357400.0,13.79,13.8,13.63,13.7,357400.0
2013-04-26 10:30:00,13.69,13.76,13.62,13.75,247700.0,13.69,13.76,13.62,13.75,247700.0
2013-04-26 11:00:00,13.75,13.81,13.73,13.73,159200.0,13.75,13.81,13.73,13.73,159200.0
2013-04-26 11:30:00,13.73,13.74,13.67,13.69,119400.0,13.73,13.74,13.67,13.69,119400.0
2013-04-26 12:00:00,13.69,13.7,13.62,13.67,119800.0,13.69,13.7,13.62,13.67,119800.0
2013-04-26 12:30:00,13.67,13.67,13.62,13.67,78700.0,13.67,13.67,13.62,13.67,78700.0
2013-04-26 13:00:00,13.67,13.67,13.6,13.61,85700.0,13.67,13.67,13.6,13.61,85700.0
2013-04-26 13:30:00,13.62,13.67,13.61,13.63,58900.0,13.62,13.67,13.61,13.63,58900.0
2013-04-26 14:00:00,13.63,13.64,13.61,13.63,79900.0,13.63,13.64,13.61,13.63,79900.0
2013-04-26 14:30:00,13.63,13.67,13.62,13.67,116200.0,13.63,13.67,13.62,13.67,116200.0
2013-04-26 15:00:00,13.67,13.68,13.65,13.66,88500.0,13.67,13.68,13.65,13.66,88500.0
2013-04-26 15:30:00,13.67,13.7,13.64,13.65,378400.0,13.67,13.7,13.64,13.65,378400.0
2013-04-29 09:30:00,13.73,13.73,13.57,13.66,105300.0,13.73,13.73,13.57,13.66,105300.0
2013-04-29 10:00:00,13.66,13.78,13.66,13.76,107300.0,13.66,13.78,13.66,13.76,107300.0
2013-04-29 10:30:00,13.76,13.76,13.7,13.7,71500.0,13.76,13.76,13.7,13.7,71500.0
2013-04-29 11:00:00,13.71,13.75,13.7,13.73,102000.0,13.71,13.75,13.7,13.73,102000.0
2013-04-29 11:30:00,13.72,13.8,13.72,13.77,242800.0,13.72,13.8,13.72,13.77,242800.0
2013-04-29 12:00:00,13.77,13.8,13.76,13.78,60300.0,13.77,13.8,13.76,13.78,60300.0
2013-04-29 12:30:00,13.78,13.8,13.77,13.78,105400.0,13.78,13.8,13.77,13.78,105400.0
2013-04-29 13:00:00,13.77,13.78,13.75,13.76,50900.0,13.77,13.78,13.75,13.76,50900.0
2013-04-29 13:30:00,13.75,13.77,13.74,13.77,45300.0,13.75,13.77,13.74,13.77,45300.0
2013-04-29 14:00:00,13.77,13.88,13.76,13.87,238200.0,13.77,13.88,13.76,13.87,238200.0
2013-04-29 14:30:00,13.86,13.87,13.84,13.84,136000.0,13.86,13.87,13.84,13.84,136000.0
2013-04-29 15:00:00,13.84,13.84,13.78,13.81,98700.0,13.84,13.84,13.78,13.81,98700.0
2013-04-29 15:30:00,13.81,13.89,13.79,13.83,637600.0,13.81,13.89,13.79,13.83,637600.0
2013-04-30 09:30:00,13.8,13.82,13.67,13.68,108500.0,13.8,13.82,13.67,13.68,108500.0
2013-04-30 10:00:00,13.69,13.77,13.68,13.74,234800.0,13.69,13.77,13.68,13.74,234800.0
2013-04-30 10:30:00,13.73,13.81,13.72,13.78,71700.0,13.73,13.81,13.72,13.78,71700.0
2013-04-30 11:00:00,13.78,13.83,13.77,13.83,87500.0,13.78,13.83,13.77,13.83,87500.0
2013-04-30 11:30:00,13.83,13.85,13.82,13.82,128700.0,13.83,13.85,13.82,13.82,128700.0
2013-04-30 12:00:00,13.83,13.85,13.82,13.85,41700.0,13.83,13.85,13.82,13.85,41700.0
2013-04-30 12:30:00,13.85,13.91,13.84,13.9,100000.0,13.85,13.91,13.84,13.9,100000.0
2013-04-30 13:00:00,13.9,13.9,13.86,13.86,55100.0,13.9,13.9,13.86,13.86,55100.0
2013-04-30 13:30:00,13.86,13.87,13.83,13.85,157600.0,13.86,13.87,13.83,13.85,157600.0
2013-04-30 14:00:00,13.85,13.86,13.8,13.8,90400.0,13.85,13.86,13.8,13.8,90400.0
2013-04-30 14:30:00,13.81,13.82,13.77,13.81,168900.0,13.81,13.82,13.77,13.81,168900.0
2013-04-30 15:00:00,13.81,13.81,13.76,13.78,167600.0,13.81,13.81,13.76,13.78,167600.0
2013-04-30 15:30:00,13.78,13.8,13.76,13.78,519500.0,13.78,13.8,13.76,13.78,519500.0
2013-05-01 09:30:00,13.82,13.91,13.76,13.91,174000.0,13.82,13.91,13.76,13.91,174000.0
2013-05-01 10:00:00,13.91,13.93,13.86,13.91,233400.0,13.91,13.93,13.86,13.91,233400.0
2013-05-01 10:30:00,13.9,14.0,13.89,14.0,181700.0,13.9,14.0,13.89,14.0,181700.0
2013-05-01 11:00:00,14.0,14.01,13.98,13.98,235600.0,14.0,14.01,13.98,13.98,235600.0
2013-05-01 11:30:00,13.98,13.99,13.89,13.9,286700.0,13.98,13.99,13.89,13.9,286700.0
2013-05-01 12:00:00,13.91,13.94,13.89,13.94,90600.0,13.91,13.94,13.89,13.94,90600.0
2013-05-01 12:30:00,13.94,13.94,13.91,13.93,111300.0,13.94,13.94,13.91,13.93,111300.0
2013-05-01 13:00:00,13.93,13.93,13.85,13.87,89100.0,13.93,13.93,13.85,13.87,89100.0
2013-05-01 13:30:00,13.88,13.88,13.84,13.85,158900.0,13.88,13.88,13.84,13.85,158900.0
2013-05-01 14:00:00,13.85,13.9,13.84,13.86,130900.0,13.85,13.9,13.84,13.86,130900.0
2013-05-01 14:30:00,13.87,13.87,13.82,13.84,94600.0,13.87,13.87,13.82,13.84,94600.0
2013-05-01 15:00:00,13.84,13.84,13.76,13.76,132500.0,13.84,13.84,13.76,13.76,132500.0
2013-05-01 15:30:00,13.77,13.79,13.71,13.72,234700.0,13.77,13.79,13.71,13.72,234700.0
2013-05-02 09:30:00,13.71,13.76,13.7,13.7,78500.0,13.71,13.76,13.7,13.7,78500.0
2013-05-02 10:00:00,13.71,13.78,13.7,13.77,128200.0,13.71,13.78,13.7,13.77,128200.0
2013-05-02 10:30:00,13.77,13.82,13.75,13.8,104600.0,13.77,13.82,13.75,13.8,104600.0
2013-05-02 11:00:00,13.8,13.87,13.78,13.82,141800.0,13.8,13.87,13.78,13.82,141800.0
2013-05-02 11:30:00,13.82,13.88,13.79,13.88,69900.0,13.82,13.88,13.79,13.88,69900.0
2013-05-02 12:00:00,13.88,13.88,13.8,13.82,77400.0,13.88,13.88,13.8,13.82,77400.0
2013-05-02 12:30:00,13.82,13.85,13.8,13.84,72400.0,13.82,13.85,13.8,13.84,72400.0
2013-05-02 13:00:00,13.84,13.86,13.83,13.84,61200.0,13.84,13.86,13.83,13.84,61200.0
2013-05-02 13:30:00,13.84,13.87,13.84,13.86,44700.0,13.84,13.87,13.84,13.86,44700.0
2013-05-02 14:00:00,13.86,13.86,13.84,13.84,36700.0,13.86,13.86,13.84,13.84,36700.0
2013-05-02 14:30:00,13.85,13.87,13.84,13.85,136600.0,13.85,13.87,13.84,13.85,136600.0
2013-05-02 15:00:00,13.85,13.88,13.83,13.88,163900.0,13.85,13.88,13.83,13.88,163900.0
2013-05-02 15:30:00,13.87,13.88,13.8,13.81,203700.0,13.87,13.88,13.8,13.81,203700.0
2013-05-03 09:30:00,13.92,14.03,13.91,13.96,104200.0,13.92,14.03,13.91,13.96,104200.0
2013-05-03 10:00:00,13.96,13.99,13.92,13.99,62000.0,13.96,13.99,13.92,13.99,62000.0
2013-05-03 10:30:00,13.99,14.02,13.96,13.96,77400.0,13.99,14.02,13.96,13.96,77400.0
2013-05-03 11:00:00,13.96,13.99,13.94,13.94,91100.0,13.96,13.99,13.94,13.94,91100.0
2013-05-03 11:30:00,13.95,13.97,13.95,13.96,69000.0,13.95,13.97,13.95,13.96,69000.0
2013-05-03 12:00:00,13.95,13.96,13.91,13.92,49100.0,13.95,13.96,13.91,13.92,49100.0
2013-05-03 12:30:00,13.92,13.95,13.9,13.95,80600.0,13.92,13.95,13.9,13.95,80600.0
2013-05-03 13:00:00,13.95,13.97,13.94,13.96,50900.0,13.95,13.97,13.94,13.96,50900.0
2013-05-03 13:30:00,13.96,13.96,13.92,13.96,71200.0,13.96,13.96,13.92,13.96,71200.0
2013-05-03 14:00:00,13.96,13.96,13.92,13.96,66100.0,13.96,13.96,13.92,13.96,66100.0
2013-05-03 14:30:00,13.95,13.96,13.91,13.92,30800.0,13.95,13.96,13.91,13.92,30800.0
2013-05-03 15:00:00,13.92,13.93,13.89,13.93,108300.0,13.92,13.93,13.89,13.93,108300.0
2013-05-03 15:30:00,13.92,13.94,13.89,13.89,238500.0,13.92,13.94,13.89,13.89,238500.0
2013-05-06 09:30:00,13.86,13.91,13.84,13.84,115200.0,13.86,13.91,13.84,13.84,115200.0
2013-05-06 10:00:00,13.85,13.85,13.79,13.84,239700.0,13.85,13.85,13.79,13.84,239700.0
2013-05-06 10:30:00,13.85,13.85,13.76,13.77,155300.0,13.85,13.85,13.76,13.77,155300.0
2013-05-06 11:00:00,13.78,13.8,13.77,13.78,82300.0,13.78,13.8,13.77,13.78,82300.0
2013-05-06 11:30:00,13.78,13.8,13.76,13.8,99000.0,13.78,13.8,13.76,13.8,99000.0
2013-05-06 12:00:00,13.8,13.82,13.79,13.8,60900.0,13.8,13.82,13.79,13.8,60900.0
2013-05-06 12:30:00,13.8,13.82,13.79,13.81,82100.0,13.8,13.82,13.79,13.81,82100.0
2013-05-06 13:00:00,13.82,13.82,13.77,13.77,68700.0,13.82,13.82,13.77,13.77,68700.0
2013-05-06 13:30:00,13.77,13.78,13.73,13.76,139000.0,13.77,13.78,13.73,13.76,139000.0
2013-05-06 14:00:00,13.75,13.76,13.73,13.76,141900.0,13.75,13.76,13.73,13.76,141900.0
2013-05-06 14:30:00,13.76,13.79,13.75,13.79,199300.0,13.76,13.79,13.75,13.79,199300.0
2013-05-06 15:00:00,13.79,13.81,13.77,13.77,167100.0,13.79,13.81,13.77,13.77,167100.0
2013-05-06 15:30:00,13.78,13.85,13.77,13.85,410400.0,13.78,13.85,13.77,13.85,410400.0
2013-05-07 09:30:00,13.85,13.94,13.83,13.92,120200.0,13.85,13.94,13.83,13.92,120200.0
2013-05-07 10:00:00,13.92,13.94,13.79,13.8,167600.0,13.92,13.94,13.79,13.8,167600.0
2013-05-07 10:30:00,13.8,13.86,13.79,13.84,554200.0,13.8,13.86,13.79,13.84,554200.0
2013-05-07 11:00:00,13.84,13.88,13.83,13.86,163500.0,13.84,13.88,13.83,13.86,163500.0
2013-05-07 11:30:00,13.87,13.89,13.85,13.86,44000.0,13.87,13.89,13.85,13.86,44000.0
2013-05-07 12:00:00,13.87,13.89,13.85,13.86,223200.0,13.87,13.89,13.85,13.86,223200.0
2013-05-07 12:30:00,13.87,13.92,13.86,13.92,57500.0,13.87,13.92,13.86,13.92,57500.0
2013-05-07 13:00:00,13.92,13.92,13.87,13.87,77700.0,13.92,13.92,13.87,13.87,77700.0
2013-05-07 13:30:00,13.87,13.9,13.86,13.89,187000.0,13.87,13.9,13.86,13.89,187000.0
2013-05-07 14:00:00,13.88,13.9,13.87,13.87,66500.0,13.88,13.9,13.87,13.87,66500.0
2013-05-07 14:30:00,13.87,13.88,13.85,13.87,165900.0,13.87,13.88,13.85,13.87,165900.0
2013-05-07 15:00:00,13.87,13.87,13.84,13.85,313800.0,13.87,13.87,13.84,13.85,313800.0
2013-05-07 15:30:00,13.85,13.9,13.81,13.88,384300.0,13.85,13.9,13.81,13.88,384300.0
2013-05-08 09:30:00,13.84,13.87,13.8,13.85,131800.0,13.84,13.87,13.8,13.85,131800.0
2013-05-08 10:00:00,13.85,13.9,13.82,13.85,103000.0,13.85,13.9,13.82,13.85,103000.0
2013-05-08 10:30:00,13.84,13.9,13.84,13.89,92100.0,13.84,13.9,13.84,13.89,92100.0
2013-05-08 11:00:00,13.9,13.93,13.89,13.91,72600.0,13.9,13.93,13.89,13.91,72600.0
2013-05-08 11:30:00,13.9,13.9,13.89,13.9,25700.0,13.9,13.9,13.89,13.9,25700.0
2013-05-08 12:00:00,13.9,13.9,13.88,13.88,81600.0,13.9,13.9,13.88,13.88,81600.0
2013-05-08 12:30:00,13.88,13.89,13.88,13.89,36200.0,13.88,13.89,13.88,13.89,36200.0
2013-05-08 13:00:00,13.89,13.89,13.86,13.88,136500.0,13.89,13.89,13.86,13.88,136500.0
2013-05-08 13:30:00,13.88,13.88,13.86,13.87,67400.0,13.88,13.88,13.86,13.87,67400.0
2013-05-08 14:00:00,13.87,13.88,13.86,13.87,38500.0,13.87,13.88,13.86,13.87,38500.0
2013-05-08 14:30:00,13.88,13.88,13.84,13.87,61300.0,13.88,13.88,13.84,13.87,61300.0
2013-05-08 15:00:00,13.87,13.9,13.86,13.88,98900.0,13.87,13.9,13.86,13.88,98900.0
2013-05-08 15:30:00,13.87,13.91,13.87,13.91,265000.0,13.87,13.91,13.87,13.91,265000.0
2013-05-09 09:30:00,13.87,13.93,13.87,13.89,68400.0,13.87,13.93,13.87,13.89,68400.0
2013-05-09 10:00:00,13.89,13.89,13.83,13.84,63900.0,13.89,13.89,13.83,13.84,63900.0
2013-05-09 10:30:00,13.84,13.88,13.83,13.86,66900.0,13.84,13.88,13.83,13.86,66900.0
2013-05-09 11:00:00,13.86,13.88,13.84,13.84,34800.0,13.86,13.88,13.84,13.84,34800.0
2013-05-09 11:30:00,13.84,13.86,13.83,13.85,57300.0,13.84,13.86,13.83,13.85,57300.0
2013-05-09 12:00:00,13.85,13.85,13.8,13.8,42700.0,13.85,13.85,13.8,13.8,42700.0
2013-05-09 12:30:00,13.81,13.84,13.81,13.84,42500.0,13.81,13.84,13.81,13.84,42500.0
2013-05-09 13:00:00,13.84,13.86,13.83,13.85,31700.0,13.84,13.86,13.83,13.85,31700.0
2013-05-09 13:30:00,13.85,13.88,13.85,13.87,46800.0,13.85,13.88,13.85,13.87,46800.0
2013-05-09 14:00:00,13.87,13.87,13.84,13.85,53100.0,13.87,13.87,13.84,13.85,53100.0
2013-05-09 14:30:00,13.85,13.85,13.81,13.84,125800.0,13.85,13.85,13.81,13.84,125800.0
2013-05-09 15:00:00,13.84,13.84,13.8,13.83,176300.0,13.84,13.84,13.8,13.83,176300.0
2013-05-09 15:30:00,13.83,13.83,13.79,13.81,285400.0,13.83,13.83,13.79,13.81,285400.0
2013-05-10 09:30:00,13.84,13.87,13.82,13.87,48900.0,13.84,13.87,13.82,13.87,48900.0
2013-05-10 10:00:00,13.87,13.93,13.86,13.86,186900.0,13.87,13.93,13.86,13.86,186900.0
2013-05-10 10:30:00,13.86,13.93,13.81,13.92,171100.0,13.86,13.93,13.81,13.92,171100.0
2013-05-10 11:00:00,13.91,13.93,13.88,13.9,59800.0,13.91,13.93,13.88,13.9,59800.0
2013-05-10 11:30:00,13.9,13.94,13.89,13.89,32800.0,13.9,13.94,13.89,13.89,32800.0
2013-05-10 12:00:00,13.89,13.91,13.88,13.91,28700.0,13.89,13.91,13.88,13.91,28700.0
2013-05-10 12:30:00,13.91,13.95,13.9,13.95,80600.0,13.91,13.95,13.9,13.95,80600.0
2013-05-10 13:00:00,13.95,13.98,13.94,13.97,37500.0,13.95,13.98,13.94,13.97,37500.0
2013-05-10 13:30:00,13.97,13.97,13.94,13.94,35700.0,13.97,13.97,13.94,13.94,35700.0
2013-05-10 14:00:00,13.94,13.97,13.94,13.96,31400.0,13.94,13.97,13.94,13.96,31400.0
2013-05-10 14:30:00,13.96,13.98,13.95,13.96,27400.0,13.96,13.98,13.95,13.96,27400.0
2013-05-10 15:00:00,13.96,13.96,13.95,13.95,124700.0,13.96,13.96,13.95,13.95,124700.0
2013-05-10 15:30:00,13.95,13.96,13.93,13.94,262400.0,13.95,13.96,13.93,13.94,262400.0
2013-05-13 09:30:00,14.14,14.15,14.02,14.05,216200.0,14.14,14.15,14.02,14.05,216200.0
2013-05-13 10:00:00,14.05,14.06,14.0,14.03,102400.0,14.05,14.06,14.0,14.03,102400.0
2013-05-13 10:30:00,14.02,14.05,14.01,14.03,110500.0,14.02,14.05,14.01,14.03,110500.0
2013-05-13 11:00:00,14.03,14.05,13.99,13.99,99000.0,14.03,14.05,13.99,13.99,99000.0
2013-05-13 11:30:00,14.0,14.06,14.0,14.03,89200.0,14.0,14.06,14.0,14.03,89200.0
2013-05-13 12:00:00,14.03,14.05,14.03,14.04,83100.0,14.03,14.05,14.03,14.04,83100.0
2013-05-13 12:30:00,14.03,14.04,14.01,14.03,53200.0,14.03,14.04,14.01,14.03,53200.0
2013-05-13 13:00:00,14.03,14.05,14.03,14.03,96500.0,14.03,14.05,14.03,14.03,96500.0
2013-05-13 13:30:00,14.03,14.04,14.0,14.0,98100.0,14.03,14.04,14.0,14.0,98100.0
2013-05-13 14:00:00,14.0,14.02,13.98,14.02,52700.0,14.0,14.02,13.98,14.02,52700.0
2013-05-13 14:30:00,14.01,14.02,13.98,13.99,65300.0,14.01,14.02,13.98,13.99,65300.0
2013-05-13 15:00:00,13.99,14.0,13.95,13.95,62900.0,13.99,14.0,13.95,13.95,62900.0
2013-05-13 15:30:00,13.95,14.01,13.95,14.0,615400.0,13.95,14.01,13.95,14.0,615400.0
2013-05-14 09:30:00,14.02,14.12,13.97,14.1,96500.0,14.02,14.12,13.97,14.1,96500.0
2013-05-14 10:00:00,14.1,14.11,14.05,14.09,116100.0,14.1,14.11,14.05,14.09,116100.0
2013-05-14 10:30:00,14.09,14.12,14.08,14.11,101000.0,14.09,14.12,14.08,14.11,101000.0
2013-05-14 11:00:00,14.11,14.15,14.1,14.14,76600.0,14.11,14.15,14.1,14.14,76600.0
2013-05-14 11:30:00,14.14,14.17,14.13,14.16,86600.0,14.14,14.17,14.13,14.16,86600.0
2013-05-14 12:00:00,14.16,14.19,14.14,14.14,42900.0,14.16,14.19,14.14,14.14,42900.0
2013-05-14 12:30:00,14.15,14.17,14.13,14.13,74400.0,14.15,14.17,14.13,14.13,74400.0
2013-05-14 13:00:00,14.13,14.15,14.12,14.14,40200.0,14.13,14.15,14.12,14.14,40200.0
2013-05-14 13:30:00,14.14,14.17,14.11,14.13,85400.0,14.14,14.17,14.11,14.13,85400.0
2013-05-14 14:00:00,14.14,14.14,14.11,14.12,45100.0,14.14,14.14,14.11,14.12,45100.0
2013-05-14 14:30:00,14.12,14.13,14.08,14.11,84400.0,14.12,14.13,14.08,14.11,84400.0
2013-05-14 15:00:00,14.1,14.13,14.09,14.1,182600.0,14.1,14.13,14.09,14.1,182600.0
2013-05-14 15:30:00,14.1,14.12,14.08,14.09,347200.0,14.1,14.12,14.08,14.09,347200.0
2013-05-15 09:30:00,14.08,14.09,14.03,14.09,77100.0,14.08,14.09,14.03,14.09,77100.0
2013-05-15 10:00:00,14.09,14.18,14.09,14.18,109100.0,14.09,14.18,14.09,14.18,109100.0
2013-05-15 10:30:00,14.19,14.19,14.15,14.18,57000.0,14.19,14.19,14.15,14.18,57000.0
2013-05-15 11:00:00,14.18,14.2,14.17,14.19,70200.0,14.18,14.2,14.17,14.19,70200.0
2013-05-15 11:30:00,14.19,14.22,14.17,14.19,139600.0,14.19,14.22,14.17,14.19,139600.0
2013-05-15 12:00:00,14.19,14.22,14.18,14.19,60800.0,14.19,14.22,14.18,14.19,60800.0
2013-05-15 12:30:00,14.19,14.26,14.19,14.26,240600.0,14.19,14.26,14.19,14.26,240600.0
2013-05-15 13:00:00,14.25,14.26,14.17,14.17,118100.0,14.25,14.26,14.17,14.17,118100.0
2013-05-15 13:30:00,14.17,14.18,14.15,14.17,51200.0,14.17,14.18,14.15,14.17,51200.0
2013-05-15 14:00:00,14.17,14.21,14.16,14.2,99400.0,14.17,14.21,14.16,14.2,99400.0
2013-05-15 14:30:00,14.2,14.21,14.14,14.15,94200.0,14.2,14.21,14.14,14.15,94200.0
2013-05-15 15:00:00,14.15,14.17,14.13,14.15,44100.0,14.15,14.17,14.13,14.15,44100.0
2013-05-15 15:30:00,14.14,14.16,14.13,14.15,335700.0,14.14,14.16,14.13,14.15,335700.0
2013-05-16 09:30:00,14.14,14.29,14.14,14.28,105400.0,14.14,14.29,14.14,14.28,105400.0
2013-05-16 10:00:00,14.27,14.32,14.22,14.31,254800.0,14.27,14.32,14.22,14.31,254800.0
2013-05-16 10:30:00,14.3,14.33,14.27,14.33,174900.0,14.3,14.33,14.27,14.33,174900.0
2013-05-16 11:00:00,14.32,14.34,14.29,14.32,144400.0,14.32,14.34,14.29,14.32,144400.0
2013-05-16 11:30:00,14.32,14.39,14.32,14.38,149400.0,14.32,14.39,14.32,14.38,149400.0
2013-05-16 12:00:00,14.37,14.38,14.28,14.3,181900.0,14.37,14.38,14.28,14.3,181900.0
2013-05-16 12:30:00,14.3,14.31,14.29,14.3,216900.0,14.3,14.31,14.29,14.3,216900.0
2013-05-16 13:00:00,14.3,14.33,14.3,14.32,204700.0,14.3,14.33,14.3,14.32,204700.0
2013-05-16 13:30:00,14.32,14.33,14.31,14.32,36200.0,14.32,14.33,14.31,14.32,36200.0
2013-05-16 14:00:00,14.32,14.43,14.32,14.43,265500.0,14.32,14.43,14.32,14.43,265500.0
2013-05-16 14:30:00,14.43,14.43,14.33,14.36,156000.0,14.43,14.43,14.33,14.36,156000.0
2013-05-16 15:00:00,14.36,14.37,14.33,14.34,341900.0,14.36,14.37,14.33,14.34,341900.0
2013-05-16 15:30:00,14.34,14.37,14.31,14.37,765900.0,14.34,14.37,14.31,14.37,765900.0
2013-05-17 09:30:00,14.37,14.45,14.35,14.42,191800.0,14.37,14.45,14.35,14.42,191800.0
2013-05-17 10:00:00,14.42,14.54,14.42,14.5,200400.0,14.42,14.54,14.42,14.5,200400.0
2013-05-17 10:30:00,14.5,14.51,14.47,14.47,119700.0,14.5,14.51,14.47,14.47,119700.0
2013-05-17 11:00:00,14.48,14.49,14.44,14.44,106900.0,14.48,14.49,14.44,14.44,106900.0
2013-05-17 11:30:00,14.44,14.46,14.43,14.45,87500.0,14.44,14.46,14.43,14.45,87500.0
2013-05-17 12:00:00,14.46,14.5,14.45,14.5,51900.0,14.46,14.5,14.45,14.5,51900.0
2013-05-17 12:30:00,14.5,14.5,14.45,14.45,125400.0,14.5,14.5,14.45,14.45,125400.0
2013-05-17 13:00:00,14.45,14.47,14.45,14.46,105000.0,14.45,14.47,14.45,14.46,105000.0
2013-05-17 13:30:00,14.46,14.49,14.46,14.48,94600.0,14.46,14.49,14.46,14.48,94600.0
2013-05-17 14:00:00,14.48,14.55,14.47,14.51,296000.0,14.48,14.55,14.47,14.51,296000.0
2013-05-17 14:30:00,14.51,14.53,14.51,14.53,113200.0,14.51,14.53,14.51,14.53,113200.0
2013-05-17 15:00:00,14.53,14.54,14.5,14.52,163400.0,14.53,14.54,14.5,14.52,163400.0
2013-05-17 15:30:00,14.52,14.55,14.52,14.55,211000.0,14.52,14.55,14.52,14.55,211000.0
2013-05-20 09:30:00,14.5,14.55,14.5,14.53,94100.0,14.5,14.55,14.5,14.53,94100.0
2013-05-20 10:00:00,14.53,14.57,14.51,14.52,97800.0,14.53,14.57,14.51,14.52,97800.0
2013-05-20 10:30:00,14.53,14.56,14.5,14.5,147100.0,14.53,14.56,14.5,14.5,147100.0
2013-05-20 11:00:00,14.51,14.53,14.5,14.52,24700.0,14.51,14.53,14.5,14.52,24700.0
2013-05-20 11:30:00,14.52,14.55,14.52,14.55,29500.0,14.52,14.55,14.52,14.55,29500.0
2013-05-20 12:00:00,14.54,14.55,14.51,14.52,56700.0,14.54,14.55,14.51,14.52,56700.0
2013-05-20 12:30:00,14.51,14.52,14.47,14.51,158300.0,14.51,14.52,14.47,14.51,158300.0
2013-05-20 13:00:00,14.5,14.52,14.49,14.5,70300.0,14.5,14.52,14.49,14.5,70300.0
2013-05-20 13:30:00,14.5,14.56,14.5,14.56,131900.0,14.5,14.56,14.5,14.56,131900.0
2013-05-20 14:00:00,14.55,14.61,14.55,14.61,182600.0,14.55,14.61,14.55,14.61,182600.0
2013-05-20 14:30:00,14.61,14.65,14.59,14.65,131700.0,14.61,14.65,14.59,14.65,131700.0
2013-05-20 15:00:00,14.64,14.65,14.62,14.64,138500.0,14.64,14.65,14.62,14.64,138500.0
2013-05-20 15:30:00,14.64,14.66,14.59,14.61,605500.0,14.64,14.66,14.59,14.61,605500.0
2013-05-21 09:30:00,14.59,14.67,14.59,14.64,99300.0,14.59,14.67,14.59,14.64,99300.0
2013-05-21 10:00:00,14.64,14.65,14.59,14.62,270700.0,14.64,14.65,14.59,14.62,270700.0
2013-05-21 10:30:00,14.62,14.63,14.58,14.6,90200.0,14.62,14.63,14.58,14.6,90200.0
2013-05-21 11:00:00,14.6,14.62,14.58,14.61,93400.0,14.6,14.62,14.58,14.61,93400.0
2013-05-21 11:30:00,14.61,14.67,14.6,14.65,91800.0,14.61,14.67,14.6,14.65,91800.0
2013-05-21 12:00:00,14.65,14.71,14.65,14.7,498700.0,14.65,14.71,14.65,14.7,498700.0
2013-05-21 12:30:00,14.7,14.76,14.69,14.74,177900.0,14.7,14.76,14.69,14.74,177900.0
2013-05-21 13:00:00,14.74,14.79,14.74,14.76,112100.0,14.74,14.79,14.74,14.76,112100.0
2013-05-21 13:30:00,14.76,14.76,14.74,14.74,61700.0,14.76,14.76,14.74,14.74,61700.0
2013-05-21 14:00:00,14.75,14.81,14.74,14.79,304600.0,14.75,14.81,14.74,14.79,304600.0
2013-05-21 14:30:00,14.79,14.8,14.76,14.77,211800.0,14.79,14.8,14.76,14.77,211800.0
2013-05-21 15:00:00,14.76,14.8,14.76,14.79,270800.0,14.76,14.8,14.76,14.79,270800.0
2013-05-21 15:30:00,14.79,14.79,14.7,14.71,636400.0,14.79,14.79,14.7,14.71,636400.0
2013-05-22 09:30:00,14.68,14.74,14.59,14.71,453000.0,14.68,14.74,14.59,14.71,453000.0
2013-05-22 10:00:00,14.71,14.92,14.71,14.9,520000.0,14.71,14.92,14.71,14.9,520000.0
2013-05-22 10:30:00,14.9,14.93,14.85,14.91,467900.0,14.9,14.93,14.85,14.91,467900.0
2013-05-22 11:00:00,14.9,14.96,14.89,14.92,390700.0,14.9,14.96,14.89,14.92,390700.0
2013-05-22 11:30:00,14.93,14.97,14.91,14.96,439600.0,14.93,14.97,14.91,14.96,439600.0
2013-05-22 12:00:00,14.96,14.99,14.93,14.94,430100.0,14.96,14.99,14.93,14.94,430100.0
2013-05-22 12:30:00,14.94,14.98,14.93,14.97,378200.0,14.94,14.98,14.93,14.97,378200.0
2013-05-22 13:00:00,14.96,14.98,14.87,14.88,371500.0,14.96,14.98,14.87,14.88,371500.0
2013-05-22 13:30:00,14.88,14.89,14.83,14.85,580200.0,14.88,14.89,14.83,14.85,580200.0
2013-05-22 14:00:00,14.85,14.91,14.76,14.76,741800.0,14.85,14.91,14.76,14.76,741800.0
2013-05-22 14:30:00,14.76,14.79,14.71,14.71,272100.0,14.76,14.79,14.71,14.71,272100.0
2013-05-22 15:00:00,14.71,14.71,14.64,14.67,677300.0,14.71,14.71,14.64,14.67,677300.0
2013-05-22 15:30:00,14.66,14.68,14.61,14.64,802600.0,14.66,14.68,14.61,14.64,802600.0
2013-05-23 09:30:00,14.57,14.63,14.5,14.55,244800.0,14.57,14.63,14.5,14.55,244800.0
2013-05-23 10:00:00,14.56,14.7,14.56,14.6,147400.0,14.56,14.7,14.56,14.6,147400.0
2013-05-23 10:30:00,14.6,14.62,14.57,14.59,123000.0,14.6,14.62,14.57,14.59,123000.0
2013-05-23 11:00:00,14.59,14.68,14.59,14.64,194600.0,14.59,14.68,14.59,14.64,194600.0
2013-05-23 11:30:00,14.63,14.65,14.6,14.64,49800.0,14.63,14.65,14.6,14.64,49800.0
2013-05-23 12:00:00,14.64,14.71,14.63,14.68,229300.0,14.64,14.71,14.63,14.68,229300.0
2013-05-23 12:30:00,14.68,14.69,14.61,14.62,80400.0,14.68,14.69,14.61,14.62,80400.0
2013-05-23 13:00:00,14.62,14.63,14.57,14.61,71300.0,14.62,14.63,14.57,14.61,71300.0
2013-05-23 13:30:00,14.6,14.67,14.59,14.67,51600.0,14.6,14.67,14.59,14.67,51600.0
2013-05-23 14:00:00,14.66,14.66,14.61,14.61,182400.0,14.66,14.66,14.61,14.61,182400.0
2013-05-23 14:30:00,14.61,14.69,14.58,14.67,303800.0,14.61,14.69,14.58,14.67,303800.0
2013-05-23 15:00:00,14.67,14.73,14.65,14.66,249500.0,14.67,14.73,14.65,14.66,249500.0
2013-05-23 15:30:00,14.65,14.73,14.65,14.71,541300.0,14.65,14.73,14.65,14.71,541300.0
2013-05-24 09:30:00,14.68,14.68,14.5,14.5,66200.0,14.68,14.68,14.5,14.5,66200.0
2013-05-24 10:00:00,14.5,14.54,14.46,14.52,78100.0,14.5,14.54,14.46,14.52,78100.0
2013-05-24 10:30:00,14.52,14.61,14.52,14.55,79000.0,14.52,14.61,14.52,14.55,79000.0
2013-05-24 11:00:00,14.55,14.63,14.55,14.6,76900.0,14.55,14.63,14.55,14.6,76900.0
2013-05-24 11:30:00,14.6,14.64,14.57,14.63,101100.0,14.6,14.64,14.57,14.63,101100.0
2013-05-24 12:00:00,14.63,14.66,14.62,14.66,88200.0,14.63,14.66,14.62,14.66,88200.0
2013-05-24 12:30:00,14.66,14.68,14.63,14.64,245300.0,14.66,14.68,14.63,14.64,245300.0
2013-05-24 13:00:00,14.63,14.67,14.6,14.67,70400.0,14.63,14.67,14.6,14.67,70400.0
2013-05-24 13:30:00,14.66,14.67,14.61,14.64,150200.0,14.66,14.67,14.61,14.64,150200.0
2013-05-24 14:00:00,14.64,14.67,14.61,14.66,291700.0,14.64,14.67,14.61,14.66,291700.0
2013-05-24 14:30:00,14.66,14.66,14.64,14.64,117300.0,14.66,14.66,14.64,14.64,117300.0
2013-05-24 15:00:00,14.64,14.66,14.62,14.63,243600.0,14.64,14.66,14.62,14.63,243600.0
2013-05-24 15:30:00,14.64,14.7,14.63,14.69,500900.0,14.64,14.7,14.63,14.69,500900.0
2013-05-28 09:30:00,14.76,14.99,14.76,14.97,376400.0,14.76,14.99,14.76,14.97,376400.0
2013-05-28 10:00:00,14.97,14.99,14.88,14.88,300600.0,14.97,14.99,14.88,14.88,300600.0
2013-05-28 10:30:00,14.86,14.91,14.86,14.91,163800.0,14.86,14.91,14.86,14.91,163800.0
2013-05-28 11:00:00,14.91,14.95,14.88,14.92,391400.0,14.91,14.95,14.88,14.92,391400.0
2013-05-28 11:30:00,14.92,14.94,14.9,14.93,268600.0,14.92,14.94,14.9,14.93,268600.0
2013-05-28 12:00:00,14.92,14.95,14.91,14.94,240900.0,14.92,14.95,14.91,14.94,240900.0
2013-05-28 12:30:00,14.93,14.93,14.9,14.9,86800.0,14.93,14.93,14.9,14.9,86800.0
2013-05-28 13:00:00,14.91,14.94,14.9,14.93,144300.0,14.91,14.94,14.9,14.93,144300.0
2013-05-28 13:30:00,14.93,14.93,14.84,14.89,169300.0,14.93,14.93,14.84,14.89,169300.0
2013-05-28 14:00:00,14.9,14.91,14.83,14.83,140600.0,14.9,14.91,14.83,14.83,140600.0
2013-05-28 14:30:00,14.83,14.87,14.81,14.81,210800.0,14.83,14.87,14.81,14.81,210800.0
2013-05-28 15:00:00,14.82,14.85,14.8,14.85,156100.0,14.82,14.85,14.8,14.85,156100.0
2013-05-28 15:30:00,14.85,14.89,14.84,14.86,872300.0,14.85,14.89,14.84,14.86,872300.0
2013-05-29 09:30:00,14.8,14.83,14.72,14.76,261200.0,14.8,14.83,14.72,14.76,261200.0
2013-05-29 10:00:00,14.76,14.78,14.73,14.75,211500.0,14.76,14.78,14.73,14.75,211500.0
2013-05-29 10:30:00,14.74,14.76,14.69,14.72,361000.0,14.74,14.76,14.69,14.72,361000.0
2013-05-29 11:00:00,14.71,14.72,14.68,14.7,120700.0,14.71,14.72,14.68,14.7,120700.0
2013-05-29 11:30:00,14.7,14.79,14.7,14.79,176900.0,14.7,14.79,14.7,14.79,176900.0
2013-05-29 12:00:00,14.79,14.79,14.76,14.78,127000.0,14.79,14.79,14.76,14.78,127000.0
2013-05-29 12:30:00,14.79,14.79,14.74,14.77,173700.0,14.79,14.79,14.74,14.77,173700.0
2013-05-29 13:00:00,14.77,14.82,14.76,14.81,176900.0,14.77,14.82,14.76,14.81,176900.0
2013-05-29 13:30:00,14.82,14.88,14.79,14.87,117300.0,14.82,14.88,14.79,14.87,117300.0
2013-05-29 14:00:00,14.87,14.91,14.86,14.88,105700.0,14.87,14.91,14.86,14.88,105700.0
2013-05-29 14:30:00,14.89,14.89,14.87,14.87,182400.0,14.89,14.89,14.87,14.87,182400.0
2013-05-29 15:00:00,14.87,14.91,14.85,14.9,217200.0,14.87,14.91,14.85,14.9,217200.0
2013-05-29 15:30:00,14.9,14.94,14.85,14.88,593500.0,14.9,14.94,14.85,14.88,593500.0
2013-05-30 09:30:00,14.75,15.06,14.75,15.03,321300.0,14.75,15.06,14.75,15.03,321300.0
2013-05-30 10:00:00,15.03,15.12,15.03,15.09,237600.0,15.03,15.12,15.03,15.09,237600.0
2013-05-30 10:30:00,15.08,15.15,15.08,15.14,229200.0,15.08,15.15,15.08,15.14,229200.0
2013-05-30 11:00:00,15.14,15.16,15.08,15.1,176100.0,15.14,15.16,15.08,15.1,176100.0
2013-05-30 11:30:00,15.1,15.18,15.1,15.17,162800.0,15.1,15.18,15.1,15.17,162800.0
2013-05-30 12:00:00,15.17,15.18,15.15,15.16,131800.0,15.17,15.18,15.15,15.16,131800.0
2013-05-30 12:30:00,15.16,15.17,15.07,15.08,117400.0,15.16,15.17,15.07,15.08,117400.0
2013-05-30 13:00:00,15.08,15.09,15.07,15.08,66600.0,15.08,15.09,15.07,15.08,66600.0
2013-05-30 13:30:00,15.09,15.12,15.09,15.09,114400.0,15.09,15.12,15.09,15.09,114400.0
2013-05-30 14:00:00,15.1,15.14,15.09,15.13,138900.0,15.1,15.14,15.09,15.13,138900.0
2013-05-30 14:30:00,15.13,15.17,15.12,15.16,114300.0,15.13,15.17,15.12,15.16,114300.0
2013-05-30 15:00:00,15.17,15.17,15.14,15.14,246600.0,15.17,15.17,15.14,15.14,246600.0
2013-05-30 15:30:00,15.14,15.17,15.11,15.15,774300.0,15.14,15.17,15.11,15.15,774300.0
2013-05-31 09:30:00,15.08,15.17,15.02,15.14,160000.0,15.08,15.17,15.02,15.14,160000.0
2013-05-31 10:00:00,15.15,15.25,15.15,15.23,173600.0,15.15,15.25,15.15,15.23,173600.0
2013-05-31 10:30:00,15.24,15.25,15.18,15.18,123800.0,15.24,15.25,15.18,15.18,123800.0
2013-05-31 11:00:00,15.18,15.31,15.18,15.3,193100.0,15.18,15.31,15.18,15.3,193100.0
2013-05-31 11:30:00,15.29,15.32,15.26,15.3,128300.0,15.29,15.32,15.26,15.3,128300.0
2013-05-31 12:00:00,15.3,15.3,15.25,15.26,293900.0,15.3,15.3,15.25,15.26,293900.0
2013-05-31 12:30:00,15.25,15.26,15.22,15.24,180500.0,15.25,15.26,15.22,15.24,180500.0
2013-05-31 13:00:00,15.24,15.27,15.24,15.24,315400.0,15.24,15.27,15.24,15.24,315400.0
2013-05-31 13:30:00,15.25,15.26,15.24,15.25,77900.0,15.25,15.26,15.24,15.25,77900.0
2013-05-31 14:00:00,15.25,15.26,15.21,15.21,97800.0,15.25,15.26,15.21,15.21,97800.0
2013-05-31 14:30:00,15.22,15.22,15.14,15.16,174200.0,15.22,15.22,15.14,15.16,174200.0
2013-05-31 15:00:00,15.17,15.21,15.15,15.2,151900.0,15.17,15.21,15.15,15.2,151900.0
2013-05-31 15:30:00,15.19,15.2,15.13,15.14,528300.0,15.19,15.2,15.13,15.14,528300.0
2013-06-03 09:30:00,15.25,15.25,15.1,15.12,328900.0,15.25,15.25,15.1,15.12,328900.0
2013-06-03 10:00:00,15.12,15.16,15.05,15.05,250300.0,15.12,15.16,15.05,15.05,250300.0
2013-06-03 10:30:00,15.06,15.07,14.96,15.0,205900.0,15.06,15.07,14.96,15.0,205900.0
2013-06-03 11:00:00,14.99,15.0,14.88,14.94,186700.0,14.99,15.0,14.88,14.94,186700.0
2013-06-03 11:30:00,14.95,15.03,14.91,15.03,220500.0,14.95,15.03,14.91,15.03,220500.0
2013-06-03 12:00:00,15.03,15.03,14.98,15.0,149700.0,15.03,15.03,14.98,15.0,149700.0
2013-06-03 12:30:00,15.0,15.03,14.98,15.03,130700.0,15.0,15.03,14.98,15.03,130700.0
2013-06-03 13:00:00,15.03,15.03,15.0,15.01,87600.0,15.03,15.03,15.0,15.01,87600.0
2013-06-03 13:30:00,15.01,15.04,14.99,15.01,106300.0,15.01,15.04,14.99,15.01,106300.0
2013-06-03 14:00:00,15.01,15.08,15.01,15.03,127200.0,15.01,15.08,15.01,15.03,127200.0
2013-06-03 14:30:00,15.03,15.14,15.03,15.07,227700.0,15.03,15.14,15.03,15.07,227700.0
2013-06-03 15:00:00,15.08,15.16,15.08,15.16,211800.0,15.08,15.16,15.08,15.16,211800.0
2013-06-03 15:30:00,15.15,15.18,15.11,15.15,600900.0,15.15,15.18,15.11,15.15,600900.0
2013-06-04 09:30:00,15.18,15.27,15.1,15.22,181100.0,15.18,15.27,15.1,15.22,181100.0
2013-06-04 10:00:00,15.22,15.24,15.16,15.2,86300.0,15.22,15.24,15.16,15.2,86300.0
2013-06-04 10:30:00,15.2,15.23,15.12,15.13,122200.0,15.2,15.23,15.12,15.13,122200.0
2013-06-04 11:00:00,15.13,15.13,15.06,15.06,140400.0,15.13,15.13,15.06,15.06,140400.0
2013-06-04 11:30:00,15.06,15.07,15.02,15.04,240200.0,15.06,15.07,15.02,15.04,240200.0
2013-06-04 12:00:00,15.03,15.05,14.98,15.0,696300.0,15.03,15.05,14.98,15.0,696300.0
2013-06-04 12:30:00,15.0,15.06,14.99,15.03,134400.0,15.0,15.06,14.99,15.03,134400.0
2013-06-04 13:00:00,15.02,15.05,14.98,14.99,137800.0,15.02,15.05,14.98,14.99,137800.0
2013-06-04 13:30:00,14.98,14.98,14.9,14.91,184600.0,14.98,14.98,14.9,14.91,184600.0
2013-06-04 14:00:00,14.91,14.93,14.84,14.9,216900.0,14.91,14.93,14.84,14.9,216900.0
2013-06-04 14:30:00,14.9,14.96,14.89,14.93,185800.0,14.9,14.96,14.89,14.93,185800.0
2013-06-04 15:00:00,14.93,14.98,14.91,14.96,214900.0,14.93,14.98,14.91,14.96,214900.0
2013-06-04 15:30:00,14.96,15.04,14.96,15.0,427200.0,14.96,15.04,14.96,15.0,427200.0
2013-06-05 09:30:00,15.02,15.11,14.96,14.98,123700.0,15.02,15.11,14.96,14.98,123700.0
2013-06-05 10:00:00,14.98,15.02,14.89,14.95,118600.0,14.98,15.02,14.89,14.95,118600.0
2013-06-05 10:30:00,14.95,14.96,14.87,14.9,74100.0,14.95,14.96,14.87,14.9,74100.0
2013-06-05 11:00:00,14.9,14.9,14.83,14.85,79700.0,14.9,14.9,14.83,14.85,79700.0
2013-06-05 11:30:00,14.85,14.91,14.81,14.82,119800.0,14.85,14.91,14.81,14.82,119800.0
2013-06-05 12:00:00,14.81,14.83,14.79,14.82,139900.0,14.81,14.83,14.79,14.82,139900.0
2013-06-05 12:30:00,14.82,14.83,14.78,14.82,97100.0,14.82,14.83,14.78,14.82,97100.0
2013-06-05 13:00:00,14.81,14.88,14.81,14.85,110000.0,14.81,14.88,14.81,14.85,110000.0
2013-06-05 13:30:00,14.84,14.89,14.84,14.86,74700.0,14.84,14.89,14.84,14.86,74700.0
2013-06-05 14:00:00,14.85,14.89,14.81,14.82,102600.0,14.85,14.89,14.81,14.82,102600.0
2013-06-05 14:30:00,14.82,14.89,14.8,14.87,80800.0,14.82,14.89,14.8,14.87,80800.0
2013-06-05 15:00:00,14.87,14.91,14.84,14.9,163400.0,14.87,14.91,14.84,14.9,163400.0
2013-06-05 15:30:00,14.9,14.9,14.81,14.81,444100.0,14.9,14.9,14.81,14.81,444100.0
2013-06-06 09:30:00,14.84,14.92,14.8,14.89,129900.0,14.84,14.92,14.8,14.89,129900.0
2013-06-06 10:00:00,14.9,14.95,14.89,14.93,247000.0,14.9,14.95,14.89,14.93,247000.0
2013-06-06 10:30:00,14.93,14.98,14.9,14.92,141200.0,14.93,14.98,14.9,14.92,141200.0
2013-06-06 11:00:00,14.93,14.95,14.9,14.92,117300.0,14.93,14.95,14.9,14.92,117300.0
2013-06-06 11:30:00,14.92,14.95,14.84,14.87,73300.0,14.92,14.95,14.84,14.87,73300.0
2013-06-06 12:00:00,14.88,14.88,14.79,14.82,100900.0,14.88,14.88,14.79,14.82,100900.0
2013-06-06 12:30:00,14.82,14.87,14.8,14.81,56400.0,14.82,14.87,14.8,14.81,56400.0
2013-06-06 13:00:00,14.82,14.83,14.79,14.82,169200.0,14.82,14.83,14.79,14.82,169200.0
2013-06-06 13:30:00,14.82,14.85,14.79,14.84,90500.0,14.82,14.85,14.79,14.84,90500.0
2013-06-06 14:00:00,14.84,14.89,14.82,14.89,100700.0,14.84,14.89,14.82,14.89,100700.0
2013-06-06 14:30:00,14.89,14.91,14.85,14.86,88900.0,14.89,14.91,14.85,14.86,88900.0
2013-06-06 15:00:00,14.87,14.89,14.84,14.88,155100.0,14.87,14.89,14.84,14.88,155100.0
2013-06-06 15:30:00,14.88,14.94,14.86,14.93,346900.0,14.88,14.94,14.86,14.93,346900.0
2013-06-07 09:30:00,15.09,15.12,14.99,15.05,186200.0,15.09,15.12,14.99,15.05,186200.0
2013-06-07 10:00:00,15.05,15.13,15.0,15.12,202000.0,15.05,15.13,15.0,15.12,202000.0
2013-06-07 10:30:00,15.11,15.13,15.07,15.07,133900.0,15.11,15.13,15.07,15.07,133900.0
2013-06-07 11:00:00,15.08,15.09,15.06,15.09,196300.0,15.08,15.09,15.06,15.09,196300.0
2013-06-07 11:30:00,15.09,15.14,15.08,15.13,122100.0,15.09,15.14,15.08,15.13,122100.0
2013-06-07 12:00:00,15.13,15.16,15.12,15.16,134200.0,15.13,15.16,15.12,15.16,134200.0
2013-06-07 12:30:00,15.16,15.21,15.16,15.21,109300.0,15.16,15.21,15.16,15.21,109300.0
2013-06-07 13:00:00,15.2,15.23,15.17,15.17,93500.0,15.2,15.23,15.17,15.17,93500.0
2013-06-07 13:30:00,15.18,15.2,15.16,15.16,168600.0,15.18,15.2,15.16,15.16,168600.0
2013-06-07 14:00:00,15.17,15.17,15.1,15.12,126700.0,15.17,15.17,15.1,15.12,126700.0
2013-06-07 14:30:00,15.12,15.17,15.12,15.17,77200.0,15.12,15.17,15.12,15.17,77200.0
2013-06-07 15:00:00,15.17,15.18,15.14,15.14,148000.0,15.17,15.18,15.14,15.14,148000.0
2013-06-07 15:30:00,15.14,15.17,15.14,15.17,402300.0,15.14,15.17,15.14,15.17,402300.0
2013-06-10 09:30:00,15.3,15.32,15.03,15.06,125700.0,15.3,15.32,15.03,15.06,125700.0
2013-06-10 10:00:00,15.06,15.1,15.03,15.07,111800.0,15.06,15.1,15.03,15.07,111800.0
2013-06-10 10:30:00,15.07,15.1,15.03,15.05,131500.0,15.07,15.1,15.03,15.05,131500.0
2013-06-10 11:00:00,15.06,15.13,15.06,15.11,54000.0,15.06,15.13,15.06,15.11,54000.0
2013-06-10 11:30:00,15.11,15.14,15.07,15.07,100600.0,15.11,15.14,15.07,15.07,100600.0
2013-06-10 12:00:00,15.08,15.11,15.06,15.09,111400.0,15.08,15.11,15.06,15.09,111400.0
2013-06-10 12:30:00,15.09,15.1,15.04,15.04,89100.0,15.09,15.1,15.04,15.04,89100.0
2013-06-10 13:00:00,15.04,15.08,15.03,15.06,74600.0,15.04,15.08,15.03,15.06,74600.0
2013-06-10 13:30:00,15.05,15.07,15.03,15.07,72100.0,15.05,15.07,15.03,15.07,72100.0
2013-06-10 14:00:00,15.07,15.07,15.03,15.03,234000.0,15.07,15.07,15.03,15.03,234000.0
2013-06-10 14:30:00,15.03,15.06,15.03,15.05,282800.0,15.03,15.06,15.03,15.05,282800.0
2013-06-10 15:00:00,15.06,15.07,15.02,15.05,214900.0,15.06,15.07,15.02,15.05,214900.0
2013-06-10 15:30:00,15.06,15.08,15.03,15.05,350400.0,15.06,15.08,15.03,15.05,350400.0
2013-06-11 09:30:00,14.91,14.95,14.78,14.91,275500.0,14.91,14.95,14.78,14.91,275500.0
2013-06-11 10:00:00,14.91,14.93,14.82,14.88,151600.0,14.91,14.93,14.82,14.88,151600.0
2013-06-11 10:30:00,14.88,14.94,14.84,14.84,99300.0,14.88,14.94,14.84,14.84,99300.0
2013-06-11 11:00:00,14.84,14.88,14.83,14.88,100100.0,14.84,14.88,14.83,14.88,100100.0
2013-06-11 11:30:00,14.88,14.92,14.86,14.87,75300.0,14.88,14.92,14.86,14.87,75300.0
2013-06-11 12:00:00,14.87,14.9,14.86,14.89,53700.0,14.87,14.9,14.86,14.89,53700.0
2013-06-11 12:30:00,14.89,14.89,14.84,14.87,55300.0,14.89,14.89,14.84,14.87,55300.0
2013-06-11 13:00:00,14.87,14.87,14.78,14.79,117400.0,14.87,14.87,14.78,14.79,117400.0
2013-06-11 13:30:00,14.79,14.8,14.76,14.77,134500.0,14.79,14.8,14.76,14.77,134500.0
2013-06-11 14:00:00,14.77,14.78,14.74,14.77,106000.0,14.77,14.78,14.74,14.77,106000.0
2013-06-11 14:30:00,14.77,14.8,14.74,14.8,111700.0,14.77,14.8,14.74,14.8,111700.0
2013-06-11 15:00:00,14.79,14.81,14.75,14.79,146500.0,14.79,14.81,14.75,14.79,146500.0
2013-06-11 15:30:00,14.79,14.81,14.76,14.76,302100.0,14.79,14.81,14.76,14.76,302100.0
2013-06-12 09:30:00,14.8,14.86,14.77,14.83,135900.0,14.8,14.86,14.77,14.83,135900.0
2013-06-12 10:00:00,14.83,14.84,14.76,14.79,64700.0,14.83,14.84,14.76,14.79,64700.0
2013-06-12 10:30:00,14.79,14.84,14.79,14.8,148400.0,14.79,14.84,14.79,14.8,148400.0
2013-06-12 11:00:00,14.8,14.82,14.76,14.76,71400.0,14.8,14.82,14.76,14.76,71400.0
2013-06-12 11:30:00,14.76,14.77,14.68,14.71,146200.0,14.76,14.77,14.68,14.71,146200.0
2013-06-12 12:00:00,14.71,14.71,14.66,14.67,112800.0,14.71,14.71,14.66,14.67,112800.0
2013-06-12 12:30:00,14.68,14.71,14.66,14.71,82100.0,14.68,14.71,14.66,14.71,82100.0
2013-06-12 13:00:00,14.71,14.73,14.69,14.73,50600.0,14.71,14.73,14.69,14.73,50600.0
2013-06-12 13:30:00,14.73,14.78,14.72,14.76,64100.0,14.73,14.78,14.72,14.76,64100.0
2013-06-12 14:00:00,14.76,14.77,14.73,14.74,137700.0,14.76,14.77,14.73,14.74,137700.0
2013-06-12 14:30:00,14.74,14.76,14.72,14.72,89200.0,14.74,14.76,14.72,14.72,89200.0
2013-06-12 15:00:00,14.73,14.75,14.71,14.73,170400.0,14.73,14.75,14.71,14.73,170400.0
2013-06-12 15:30:00,14.73,14.76,14.73,14.76,409900.0,14.73,14.76,14.73,14.76,409900.0
2013-06-13 09:30:00,14.71,14.76,14.62,14.67,116100.0,14.71,14.76,14.62,14.67,116100.0
2013-06-13 10:00:00,14.67,14.7,14.6,14.65,183600.0,14.67,14.7,14.6,14.65,183600.0
2013-06-13 10:30:00,14.65,14.82,14.65,14.82,118000.0,14.65,14.82,14.65,14.82,118000.0
2013-06-13 11:00:00,14.83,14.85,14.82,14.84,251400.0,14.83,14.85,14.82,14.84,251400.0
2013-06-13 11:30:00,14.84,14.85,14.82,14.83,56700.0,14.84,14.85,14.82,14.83,56700.0
2013-06-13 12:00:00,14.84,14.84,14.8,14.8,23100.0,14.84,14.84,14.8,14.8,23100.0
2013-06-13 12:30:00,14.8,14.85,14.8,14.85,46200.0,14.8,14.85,14.8,14.85,46200.0
2013-06-13 13:00:00,14.85,14.85,14.82,14.83,28100.0,14.85,14.85,14.82,14.83,28100.0
2013-06-13 13:30:00,14.84,14.84,14.82,14.82,26300.0,14.84,14.84,14.82,14.82,26300.0
2013-06-13 14:00:00,14.82,14.9,14.82,14.89,92500.0,14.82,14.9,14.82,14.89,92500.0
2013-06-13 14:30:00,14.89,14.92,14.89,14.92,58800.0,14.89,14.92,14.89,14.92,58800.0
2013-06-13 15:00:00,14.92,14.92,14.87,14.89,95200.0,14.92,14.92,14.87,14.89,95200.0
2013-06-13 15:30:00,14.89,14.93,14.87,14.88,361000.0,14.89,14.93,14.87,14.88,361000.0
2013-06-14 09:30:00,14.91,14.95,14.82,14.95,63200.0,14.91,14.95,14.82,14.95,63200.0
2013-06-14 10:00:00,14.95,14.95,14.89,14.91,49900.0,14.95,14.95,14.89,14.91,49900.0
2013-06-14 10:30:00,14.92,14.95,14.9,14.92,71600.0,14.92,14.95,14.9,14.92,71600.0
2013-06-14 11:00:00,14.91,14.93,14.89,14.91,47600.0,14.91,14.93,14.89,14.91,47600.0
2013-06-14 11:30:00,14.91,14.93,14.85,14.92,82100.0,14.91,14.93,14.85,14.92,82100.0
2013-06-14 12:00:00,14.92,14.93,14.89,14.92,48800.0,14.92,14.93,14.89,14.92,48800.0
2013-06-14 12:30:00,14.92,14.95,14.89,14.91,118400.0,14.92,14.95,14.89,14.91,118400.0
2013-06-14 13:00:00,14.91,14.91,14.88,14.88,78000.0,14.91,14.91,14.88,14.88,78000.0
2013-06-14 13:30:00,14.88,14.9,14.86,14.88,25900.0,14.88,14.9,14.86,14.88,25900.0
2013-06-14 14:00:00,14.87,14.9,14.85,14.88,41700.0,14.87,14.9,14.85,14.88,41700.0
2013-06-14 14:30:00,14.88,14.88,14.81,14.82,30800.0,14.88,14.88,14.81,14.82,30800.0
2013-06-14 15:00:00,14.82,14.87,14.82,14.83,62000.0,14.82,14.87,14.82,14.83,62000.0
2013-06-14 15:30:00,14.84,14.85,14.8,14.8,238000.0,14.84,14.85,14.8,14.8,238000.0
2013-06-17 09:30:00,14.91,14.94,14.87,14.92,41400.0,14.91,14.94,14.87,14.92,41400.0
2013-06-17 10:00:00,14.93,15.0,14.93,14.99,91400.0,14.93,15.0,14.93,14.99,91400.0
2013-06-17 10:30:00,14.98,14.99,14.93,14.99,46600.0,14.98,14.99,14.93,14.99,46600.0
2013-06-17 11:00:00,14.99,15.01,14.97,14.99,188000.0,14.99,15.01,14.97,14.99,188000.0
2013-06-17 11:30:00,14.99,14.99,14.95,14.97,57300.0,14.99,14.99,14.95,14.97,57300.0
2013-06-17 12:00:00,14.97,14.99,14.97,14.99,11200.0,14.97,14.99,14.97,14.99,11200.0
2013-06-17 12:30:00,14.99,15.04,14.99,15.02,103000.0,14.99,15.04,14.99,15.02,103000.0
2013-06-17 13:00:00,15.02,15.05,15.02,15.05,26600.0,15.02,15.05,15.02,15.05,26600.0
2013-06-17 13:30:00,15.06,15.08,15.05,15.07,56100.0,15.06,15.08,15.05,15.07,56100.0
2013-06-17 14:00:00,15.07,15.07,15.0,15.02,106300.0,15.07,15.07,15.0,15.02,106300.0
2013-06-17 14:30:00,15.02,15.05,14.98,15.0,98200.0,15.02,15.05,14.98,15.0,98200.0
2013-06-17 15:00:00,15.0,15.08,15.0,15.07,240000.0,15.0,15.08,15.0,15.07,240000.0
2013-06-17 15:30:00,15.07,15.09,15.05,15.06,306400.0,15.07,15.09,15.05,15.06,306400.0
2013-06-18 09:30:00,15.09,15.16,15.09,15.12,68500.0,15.09,15.16,15.09,15.12,68500.0
2013-06-18 10:00:00,15.12,15.15,15.12,15.13,49400.0,15.12,15.15,15.12,15.13,49400.0
2013-06-18 10:30:00,15.13,15.14,15.09,15.13,198600.0,15.13,15.14,15.09,15.13,198600.0
2013-06-18 11:00:00,15.13,15.13,15.07,15.08,67000.0,15.13,15.13,15.07,15.08,67000.0
2013-06-18 11:30:00,15.09,15.13,15.09,15.12,150100.0,15.09,15.13,15.09,15.12,150100.0
2013-06-18 12:00:00,15.11,15.12,15.08,15.09,86200.0,15.11,15.12,15.08,15.09,86200.0
2013-06-18 12:30:00,15.09,15.13,15.09,15.12,36600.0,15.09,15.13,15.09,15.12,36600.0
2013-06-18 13:00:00,15.12,15.13,15.1,15.11,182800.0,15.12,15.13,15.1,15.11,182800.0
2013-06-18 13:30:00,15.11,15.12,15.1,15.12,26600.0,15.11,15.12,15.1,15.12,26600.0
2013-06-18 14:00:00,15.12,15.12,15.08,15.08,54700.0,15.12,15.12,15.08,15.08,54700.0
2013-06-18 14:30:00,15.08,15.08,15.06,15.08,87800.0,15.08,15.08,15.06,15.08,87800.0
2013-06-18 15:00:00,15.07,15.07,15.01,15.02,158300.0,15.07,15.07,15.01,15.02,158300.0
2013-06-18 15:30:00,15.02,15.02,14.97,15.02,521300.0,15.02,15.02,14.97,15.02,521300.0
2013-06-19 09:30:00,15.01,15.02,14.91,14.96,102100.0,15.01,15.02,14.91,14.96,102100.0
2013-06-19 10:00:00,14.96,15.02,14.94,14.98,61400.0,14.96,15.02,14.94,14.98,61400.0
2013-06-19 10:30:00,14.98,15.01,14.95,14.96,62500.0,14.98,15.01,14.95,14.96,62500.0
2013-06-19 11:00:00,14.96,14.99,14.95,14.98,89000.0,14.96,14.99,14.95,14.98,89000.0
2013-06-19 11:30:00,14.99,14.99,14.94,14.94,118800.0,14.99,14.99,14.94,14.94,118800.0
2013-06-19 12:00:00,14.93,14.94,14.92,14.94,61000.0,14.93,14.94,14.92,14.94,61000.0
2013-06-19 12:30:00,14.94,14.96,14.94,14.94,42700.0,14.94,14.96,14.94,14.94,42700.0
2013-06-19 13:00:00,14.94,14.94,14.9,14.9,45100.0,14.94,14.94,14.9,14.9,45100.0
2013-06-19 13:30:00,14.9,14.96,14.9,14.96,102400.0,14.9,14.96,14.9,14.96,102400.0
2013-06-19 14:00:00,14.96,14.96,14.85,14.92,175800.0,14.96,14.96,14.85,14.92,175800.0
2013-06-19 14:30:00,14.91,14.95,14.82,14.82,182900.0,14.91,14.95,14.82,14.82,182900.0
2013-06-19 15:00:00,14.82,14.92,14.81,14.92,233300.0,14.82,14.92,14.81,14.92,233300.0
2013-06-19 15:30:00,14.92,14.93,14.81,14.83,253200.0,14.92,14.93,14.81,14.83,253200.0
2013-06-20 09:30:00,14.77,14.79,14.55,14.63,165100.0,14.77,14.79,14.55,14.63,165100.0
2013-06-20 10:00:00,14.62,14.68,14.6,14.65,153500.0,14.62,14.68,14.6,14.65,153500.0
2013-06-20 10:30:00,14.66,14.7,14.62,14.68,114100.0,14.66,14.7,14.62,14.68,114100.0
2013-06-20 11:00:00,14.68,14.68,14.58,14.58,110700.0,14.68,14.68,14.58,14.58,110700.0
2013-06-20 11:30:00,14.59,14.6,14.55,14.56,54100.0,14.59,14.6,14.55,14.56,54100.0
2013-06-20 12:00:00,14.57,14.58,14.53,14.54,47700.0,14.57,14.58,14.53,14.54,47700.0
2013-06-20 12:30:00,14.54,14.56,14.5,14.5,73100.0,14.54,14.56,14.5,14.5,73100.0
2013-06-20 13:00:00,14.5,14.51,14.45,14.46,80000.0,14.5,14.51,14.45,14.46,80000.0
2013-06-20 13:30:00,14.47,14.49,14.45,14.48,172800.0,14.47,14.49,14.45,14.48,172800.0
2013-06-20 14:00:00,14.47,14.48,14.41,14.41,211200.0,14.47,14.48,14.41,14.41,211200.0
2013-06-20 14:30:00,14.42,14.44,14.39,14.4,105500.0,14.42,14.44,14.39,14.4,105500.0
2013-06-20 15:00:00,14.41,14.42,14.38,14.41,83600.0,14.41,14.42,14.38,14.41,83600.0
2013-06-20 15:30:00,14.41,14.43,14.35,14.4,375800.0,14.41,14.43,14.35,14.4,375800.0
2013-06-21 09:30:00,14.44,14.44,14.2,14.21,657400.0,14.44,14.44,14.2,14.21,657400.0
2013-06-21 10:00:00,14.2,14.28,14.19,14.25,110300.0,14.2,14.28,14.19,14.25,110300.0
2013-06-21 10:30:00,14.25,14.25,14.17,14.21,164200.0,14.25,14.25,14.17,14.21,164200.0
2013-06-21 11:00:00,14.21,14.21,14.15,14.16,247900.0,14.21,14.21,14.15,14.16,247900.0
2013-06-21 11:30:00,14.16,14.17,14.12,14.15,130300.0,14.16,14.17,14.12,14.15,130300.0
2013-06-21 12:00:00,14.15,14.19,14.13,14.14,112700.0,14.15,14.19,14.13,14.14,112700.0
2013-06-21 12:30:00,14.15,14.2,14.13,14.19,191400.0,14.15,14.2,14.13,14.19,191400.0
2013-06-21 13:00:00,14.2,14.23,14.17,14.18,113100.0,14.2,14.23,14.17,14.18,113100.0
2013-06-21 13:30:00,14.18,14.2,14.15,14.17,136200.0,14.18,14.2,14.15,14.17,136200.0
2013-06-21 14:00:00,14.17,14.19,14.15,14.19,139800.0,14.17,14.19,14.15,14.19,139800.0
2013-06-21 14:30:00,14.19,14.21,14.16,14.21,141100.0,14.19,14.21,14.16,14.21,141100.0
2013-06-21 15:00:00,14.21,14.31,14.2,14.3,203600.0,14.21,14.31,14.2,14.3,203600.0
2013-06-21 15:30:00,14.31,14.38,14.27,14.36,898900.0,14.31,14.38,14.27,14.36,898900.0
2013-06-24 09:30:00,14.27,14.29,14.11,14.15,91100.0,14.27,14.29,14.11,14.15,91100.0
2013-06-24 10:00:00,14.15,14.26,14.09,14.25,145600.0,14.15,14.26,14.09,14.25,145600.0
2013-06-24 10:30:00,14.25,14.28,14.2,14.2,187300.0,14.25,14.28,14.2,14.2,187300.0
2013-06-24 11:00:00,14.2,14.22,14.11,14.12,156900.0,14.2,14.22,14.11,14.12,156900.0
2013-06-24 11:30:00,14.12,14.18,14.11,14.16,113300.0,14.12,14.18,14.11,14.16,113300.0
2013-06-24 12:00:00,14.15,14.2,14.14,14.17,144300.0,14.15,14.2,14.14,14.17,144300.0
2013-06-24 12:30:00,14.17,14.21,14.16,14.2,147000.0,14.17,14.21,14.16,14.2,147000.0
2013-06-24 13:00:00,14.2,14.2,14.16,14.17,110400.0,14.2,14.2,14.16,14.17,110400.0
2013-06-24 13:30:00,14.18,14.23,14.15,14.23,97600.0,14.18,14.23,14.15,14.23,97600.0
2013-06-24 14:00:00,14.23,14.29,14.2,14.28,166200.0,14.23,14.29,14.2,14.28,166200.0
2013-06-24 14:30:00,14.28,14.35,14.27,14.33,135500.0,14.28,14.35,14.27,14.33,135500.0
2013-06-24 15:00:00,14.33,14.34,14.27,14.27,116500.0,14.33,14.34,14.27,14.27,116500.0
2013-06-24 15:30:00,14.28,14.31,14.22,14.22,164900.0,14.28,14.31,14.22,14.22,164900.0
2013-06-25 09:30:00,14.29,14.34,14.17,14.19,147600.0,14.29,14.34,14.17,14.19,147600.0
2013-06-25 10:00:00,14.18,14.2,14.09,14.14,294000.0,14.18,14.2,14.09,14.14,294000.0
2013-06-25 10:30:00,14.13,14.16,14.1,14.14,107100.0,14.13,14.16,14.1,14.14,107100.0
2013-06-25 11:00:00,14.14,14.17,14.12,14.13,124700.0,14.14,14.17,14.12,14.13,124700.0
2013-06-25 11:30:00,14.13,14.14,14.08,14.1,367100.0,14.13,14.14,14.08,14.1,367100.0
2013-06-25 12:00:00,14.09,14.14,14.09,14.14,229200.0,14.09,14.14,14.09,14.14,229200.0
2013-06-25 12:30:00,14.14,14.21,14.13,14.21,286900.0,14.14,14.21,14.13,14.21,286900.0
2013-06-25 13:00:00,14.21,14.25,14.19,14.21,163500.0,14.21,14.25,14.19,14.21,163500.0
2013-06-25 13:30:00,14.21,14.22,14.19,14.2,85500.0,14.21,14.22,14.19,14.2,85500.0
2013-06-25 14:00:00,14.19,14.22,14.19,14.22,77000.0,14.19,14.22,14.19,14.22,77000.0
2013-06-25 14:30:00,14.22,14.24,14.2,14.23,146400.0,14.22,14.24,14.2,14.23,146400.0
2013-06-25 15:00:00,14.22,14.26,14.21,14.23,138500.0,14.22,14.26,14.21,14.23,138500.0
2013-06-25 15:30:00,14.24,14.3,14.22,14.26,675500.0,14.24,14.3,14.22,14.26,675500.0
2013-06-26 09:30:00,14.36,14.42,14.35,14.36,83700.0,14.36,14.42,14.35,14.36,83700.0
2013-06-26 10:00:00,14.36,14.39,14.3,14.32,65000.0,14.36,14.39,14.3,14.32,65000.0
2013-06-26 10:30:00,14.32,14.37,14.28,14.34,71600.0,14.32,14.37,14.28,14.34,71600.0
2013-06-26 11:00:00,14.34,14.38,14.3,14.34,36300.0,14.34,14.38,14.3,14.34,36300.0
2013-06-26 11:30:00,14.35,14.4,14.34,14.4,328600.0,14.35,14.4,14.34,14.4,328600.0
2013-06-26 12:00:00,14.4,14.46,14.4,14.46,66100.0,14.4,14.46,14.4,14.46,66100.0
2013-06-26 12:30:00,14.46,14.46,14.42,14.42,159500.0,14.46,14.46,14.42,14.42,159500.0
2013-06-26 13:00:00,14.42,14.49,14.41,14.48,114500.0,14.42,14.49,14.41,14.48,114500.0
2013-06-26 13:30:00,14.49,14.49,14.45,14.47,98900.0,14.49,14.49,14.45,14.47,98900.0
2013-06-26 14:00:00,14.46,14.47,14.46,14.47,59100.0,14.46,14.47,14.46,14.47,59100.0
2013-06-26 14:30:00,14.47,14.47,14.44,14.46,190600.0,14.47,14.47,14.44,14.46,190600.0
2013-06-26 15:00:00,14.45,14.5,14.45,14.48,145200.0,14.45,14.5,14.45,14.48,145200.0
2013-06-26 15:30:00,14.49,14.49,14.41,14.41,292400.0,14.49,14.49,14.41,14.41,292400.0
2013-06-27 09:30:00,14.48,14.55,14.41,14.54,58500.0,14.48,14.55,14.41,14.54,58500.0
2013-06-27 10:00:00,14.54,14.58,14.49,14.58,35300.0,14.54,14.58,14.49,14.58,35300.0
2013-06-27 10:30:00,14.58,14.6,14.54,14.56,40600.0,14.58,14.6,14.54,14.56,40600.0
2013-06-27 11:00:00,14.55,14.58,14.52,14.54,34400.0,14.55,14.58,14.52,14.54,34400.0
2013-06-27 11:30:00,14.53,14.54,14.51,14.54,21800.0,14.53,14.54,14.51,14.54,21800.0
2013-06-27 12:00:00,14.53,14.54,14.5,14.5,57400.0,14.53,14.54,14.5,14.5,57400.0
2013-06-27 12:30:00,14.5,14.55,14.5,14.53,38400.0,14.5,14.55,14.5,14.53,38400.0
2013-06-27 13:00:00,14.53,14.58,14.53,14.58,55700.0,14.53,14.58,14.53,14.58,55700.0
2013-06-27 13:30:00,14.58,14.63,14.57,14.61,64800.0,14.58,14.63,14.57,14.61,64800.0
2013-06-27 14:00:00,14.61,14.62,14.59,14.62,73700.0,14.61,14.62,14.59,14.62,73700.0
2013-06-27 14:30:00,14.62,14.63,14.56,14.58,192700.0,14.62,14.63,14.56,14.58,192700.0
2013-06-27 15:00:00,14.58,14.6,14.56,14.6,33600.0,14.58,14.6,14.56,14.6,33600.0
2013-06-27 15:30:00,14.59,14.6,14.56,14.59,250000.0,14.59,14.6,14.56,14.59,250000.0
2013-06-28 09:30:00,14.54,14.54,14.43,14.45,61400.0,14.54,14.54,14.43,14.45,61400.0
2013-06-28 10:00:00,14.45,14.48,14.43,14.48,53700.0,14.45,14.48,14.43,14.48,53700.0
2013-06-28 10:30:00,14.48,14.54,14.45,14.54,93300.0,14.48,14.54,14.45,14.54,93300.0
2013-06-28 11:00:00,14.54,14.57,14.48,14.51,108200.0,14.54,14.57,14.48,14.51,108200.0
2013-06-28 11:30:00,14.5,14.54,14.49,14.51,127300.0,14.5,14.54,14.49,14.51,127300.0
2013-06-28 12:00:00,14.52,14.54,14.51,14.51,134300.0,14.52,14.54,14.51,14.51,134300.0
2013-06-28 12:30:00,14.51,14.52,14.49,14.49,95600.0,14.51,14.52,14.49,14.49,95600.0
2013-06-28 13:00:00,14.49,14.5,14.44,14.46,69400.0,14.49,14.5,14.44,14.46,69400.0
2013-06-28 13:30:00,14.45,14.51,14.45,14.51,52900.0,14.45,14.51,14.45,14.51,52900.0
2013-06-28 14:00:00,14.51,14.55,14.51,14.53,51200.0,14.51,14.55,14.51,14.53,51200.0
2013-06-28 14:30:00,14.53,14.57,14.53,14.55,82400.0,14.53,14.57,14.53,14.55,82400.0
2013-06-28 15:00:00,14.54,14.58,14.52,14.58,54900.0,14.54,14.58,14.52,14.58,54900.0
2013-06-28 15:30:00,14.58,14.6,14.48,14.48,549000.0,14.58,14.6,14.48,14.48,549000.0
2013-07-01 09:30:00,14.6,14.66,14.51,14.61,90500.0,14.6,14.66,14.51,14.61,90500.0
2013-07-01 10:00:00,14.6,14.67,14.59,14.6,63700.0,14.6,14.67,14.59,14.6,63700.0
2013-07-01 10:30:00,14.61,14.61,14.55,14.57,110400.0,14.61,14.61,14.55,14.57,110400.0
2013-07-01 11:00:00,14.57,14.58,14.55,14.57,38300.0,14.57,14.58,14.55,14.57,38300.0
2013-07-01 11:30:00,14.57,14.69,14.57,14.68,164600.0,14.57,14.69,14.57,14.68,164600.0
2013-07-01 12:00:00,14.68,14.69,14.63,14.63,38900.0,14.68,14.69,14.63,14.63,38900.0
2013-07-01 12:30:00,14.64,14.66,14.61,14.66,121600.0,14.64,14.66,14.61,14.66,121600.0
2013-07-01 13:00:00,14.66,14.68,14.65,14.67,41200.0,14.66,14.68,14.65,14.67,41200.0
2013-07-01 13:30:00,14.67,14.69,14.62,14.63,64700.0,14.67,14.69,14.62,14.63,64700.0
2013-07-01 14:00:00,14.62,14.65,14.61,14.64,50800.0,14.62,14.65,14.61,14.64,50800.0
2013-07-01 14:30:00,14.64,14.66,14.62,14.65,38600.0,14.64,14.66,14.62,14.65,38600.0
2013-07-01 15:00:00,14.64,14.65,14.63,14.63,37700.0,14.64,14.65,14.63,14.63,37700.0
2013-07-01 15:30:00,14.62,14.63,14.58,14.6,217700.0,14.62,14.63,14.58,14.6,217700.0
2013-07-02 09:30:00,14.6,14.76,14.57,14.69,106300.0,14.6,14.76,14.57,14.69,106300.0
2013-07-02 10:00:00,14.69,14.75,14.63,14.69,83200.0,14.69,14.75,14.63,14.69,83200.0
2013-07-02 10:30:00,14.69,14.71,14.65,14.7,61500.0,14.69,14.71,14.65,14.7,61500.0
2013-07-02 11:00:00,14.7,14.72,14.67,14.72,88900.0,14.7,14.72,14.67,14.72,88900.0
2013-07-02 11:30:00,14.72,14.74,14.71,14.74,61900.0,14.72,14.74,14.71,14.74,61900.0
2013-07-02 12:00:00,14.74,14.74,14.69,14.7,52100.0,14.74,14.74,14.69,14.7,52100.0
2013-07-02 12:30:00,14.7,14.71,14.66,14.68,56100.0,14.7,14.71,14.66,14.68,56100.0
2013-07-02 13:00:00,14.69,14.71,14.66,14.71,98100.0,14.69,14.71,14.66,14.71,98100.0
2013-07-02 13:30:00,14.7,14.71,14.63,14.65,72200.0,14.7,14.71,14.63,14.65,72200.0
2013-07-02 14:00:00,14.64,14.64,14.54,14.58,116300.0,14.64,14.64,14.54,14.58,116300.0
2013-07-02 14:30:00,14.58,14.63,14.57,14.6,121700.0,14.58,14.63,14.57,14.6,121700.0
2013-07-02 15:00:00,14.61,14.61,14.53,14.54,71600.0,14.61,14.61,14.53,14.54,71600.0
2013-07-02 15:30:00,14.53,14.61,14.51,14.57,291500.0,14.53,14.61,14.51,14.57,291500.0
2013-07-03 09:30:00,14.55,14.68,14.51,14.63,57200.0,14.55,14.68,14.51,14.63,57200.0
2013-07-03 10:00:00,14.62,14.64,14.57,14.62,60400.0,14.62,14.64,14.57,14.62,60400.0
2013-07-03 10:30:00,14.62,14.63,14.54,14.57,53500.0,14.62,14.63,14.54,14.57,53500.0
2013-07-03 11:00:00,14.57,14.62,14.56,14.56,49300.0,14.57,14.62,14.56,14.56,49300.0
2013-07-03 11:30:00,14.56,14.6,14.55,14.6,70200.0,14.56,14.6,14.55,14.6,70200.0
2013-07-03 12:00:00,14.6,14.62,14.58,14.62,137000.0,14.6,14.62,14.58,14.62,137000.0
2013-07-03 12:30:00,14.62,14.62,14.51,14.59,248100.0,14.62,14.62,14.51,14.59,248100.0
2013-07-05 09:30:00,14.62,14.79,14.61,14.76,120400.0,14.62,14.79,14.61,14.76,120400.0
2013-07-05 10:00:00,14.76,14.83,14.75,14.81,167900.0,14.76,14.83,14.75,14.81,167900.0
2013-07-05 10:30:00,14.81,15.0,14.8,14.99,458500.0,14.81,15.0,14.8,14.99,458500.0
2013-07-05 11:00:00,14.99,14.99,14.95,14.95,163000.0,14.99,14.99,14.95,14.95,163000.0
2013-07-05 11:30:00,14.95,14.99,14.93,14.97,124300.0,14.95,14.99,14.93,14.97,124300.0
2013-07-05 12:00:00,14.97,15.04,14.97,15.02,156100.0,14.97,15.04,14.97,15.02,156100.0
2013-07-05 12:30:00,15.01,15.03,15.0,15.02,98200.0,15.01,15.03,15.0,15.02,98200.0
2013-07-05 13:00:00,15.02,15.03,14.99,15.02,146300.0,15.02,15.03,14.99,15.02,146300.0
2013-07-05 13:30:00,15.02,15.07,15.01,15.06,116700.0,15.02,15.07,15.01,15.06,116700.0
2013-07-05 14:00:00,15.06,15.12,15.06,15.07,120600.0,15.06,15.12,15.06,15.07,120600.0
2013-07-05 14:30:00,15.07,15.14,15.0,15.01,608100.0,15.07,15.14,15.0,15.01,608100.0
2013-07-05 15:00:00,15.0,15.05,15.0,15.05,139200.0,15.0,15.05,15.0,15.05,139200.0
2013-07-05 15:30:00,15.04,15.12,15.04,15.11,254100.0,15.04,15.12,15.04,15.11,254100.0
2013-07-08 09:30:00,15.11,15.2,15.11,15.11,121100.0,15.11,15.2,15.11,15.11,121100.0
2013-07-08 10:00:00,15.11,15.13,15.05,15.09,220000.0,15.11,15.13,15.05,15.09,220000.0
2013-07-08 10:30:00,15.09,15.12,15.06,15.07,144500.0,15.09,15.12,15.06,15.07,144500.0
2013-07-08 11:00:00,15.08,15.13,15.07,15.1,76700.0,15.08,15.13,15.07,15.1,76700.0
2013-07-08 11:30:00,15.1,15.11,15.07,15.11,56300.0,15.1,15.11,15.07,15.11,56300.0
2013-07-08 12:00:00,15.1,15.11,15.09,15.1,83600.0,15.1,15.11,15.09,15.1,83600.0
2013-07-08 12:30:00,15.1,15.14,15.09,15.12,74700.0,15.1,15.14,15.09,15.12,74700.0
2013-07-08 13:00:00,15.12,15.13,15.09,15.1,73100.0,15.12,15.13,15.09,15.1,73100.0
2013-07-08 13:30:00,15.11,15.15,15.1,15.11,49800.0,15.11,15.15,15.1,15.11,49800.0
2013-07-08 14:00:00,15.11,15.12,15.09,15.1,323000.0,15.11,15.12,15.09,15.1,323000.0
2013-07-08 14:30:00,15.1,15.1,15.01,15.06,106400.0,15.1,15.1,15.01,15.06,106400.0
2013-07-08 15:00:00,15.06,15.07,15.01,15.04,68600.0,15.06,15.07,15.01,15.04,68600.0
2013-07-08 15:30:00,15.04,15.08,15.03,15.06,248600.0,15.04,15.08,15.03,15.06,248600.0
2013-07-09 09:30:00,15.15,15.16,15.06,15.07,45800.0,15.15,15.16,15.06,15.07,45800.0
2013-07-09 10:00:00,15.07,15.09,15.02,15.04,67400.0,15.07,15.09,15.02,15.04,67400.0
2013-07-09 10:30:00,15.04,15.14,15.04,15.14,67300.0,15.04,15.14,15.04,15.14,67300.0
2013-07-09 11:00:00,15.13,15.2,15.12,15.17,73300.0,15.13,15.2,15.12,15.17,73300.0
2013-07-09 11:30:00,15.17,15.2,15.14,15.14,59100.0,15.17,15.2,15.14,15.14,59100.0
2013-07-09 12:00:00,15.14,15.18,15.14,15.16,38800.0,15.14,15.18,15.14,15.16,38800.0
2013-07-09 12:30:00,15.16,15.22,15.16,15.19,25600.0,15.16,15.22,15.16,15.19,25600.0
2013-07-09 13:00:00,15.2,15.2,15.13,15.14,55000.0,15.2,15.2,15.13,15.14,55000.0
2013-07-09 13:30:00,15.13,15.13,15.09,15.13,68400.0,15.13,15.13,15.09,15.13,68400.0
2013-07-09 14:00:00,15.12,15.14,15.1,15.12,79400.0,15.12,15.14,15.1,15.12,79400.0
2013-07-09 14:30:00,15.12,15.12,15.09,15.1,139100.0,15.12,15.12,15.09,15.1,139100.0
2013-07-09 15:00:00,15.1,15.11,15.09,15.1,46500.0,15.1,15.11,15.09,15.1,46500.0
2013-07-09 15:30:00,15.09,15.18,15.09,15.17,354800.0,15.09,15.18,15.09,15.17,354800.0
2013-07-10 09:30:00,15.13,15.25,15.13,15.22,121900.0,15.13,15.25,15.13,15.22,121900.0
2013-07-10 10:00:00,15.21,15.23,15.15,15.19,67800.0,15.21,15.23,15.15,15.19,67800.0
2013-07-10 10:30:00,15.19,15.23,15.17,15.19,45200.0,15.19,15.23,15.17,15.19,45200.0
2013-07-10 11:00:00,15.2,15.2,15.15,15.19,118200.0,15.2,15.2,15.15,15.19,118200.0
2013-07-10 11:30:00,15.2,15.26,15.2,15.24,267100.0,15.2,15.26,15.2,15.24,267100.0
2013-07-10 12:00:00,15.23,15.27,15.21,15.25,87200.0,15.23,15.27,15.21,15.25,87200.0
2013-07-10 12:30:00,15.25,15.31,15.25,15.26,128100.0,15.25,15.31,15.25,15.26,128100.0
2013-07-10 13:00:00,15.27,15.29,15.24,15.25,51500.0,15.27,15.29,15.24,15.25,51500.0
2013-07-10 13:30:00,15.24,15.25,15.2,15.2,210500.0,15.24,15.25,15.2,15.2,210500.0
2013-07-10 14:00:00,15.2,15.33,15.2,15.28,172700.0,15.2,15.33,15.2,15.28,172700.0
2013-07-10 14:30:00,15.27,15.28,15.18,15.27,208300.0,15.27,15.28,15.18,15.27,208300.0
2013-07-10 15:00:00,15.27,15.31,15.24,15.28,140000.0,15.27,15.31,15.24,15.28,140000.0
2013-07-10 15:30:00,15.28,15.3,15.26,15.27,222900.0,15.28,15.3,15.26,15.27,222900.0
2013-07-11 09:30:00,15.45,15.5,15.35,15.46,223400.0,15.45,15.5,15.35,15.46,223400.0
2013-07-11 10:00:00,15.46,15.46,15.35,15.37,184300.0,15.46,15.46,15.35,15.37,184300.0
2013-07-11 10:30:00,15.37,15.39,15.31,15.36,191500.0,15.37,15.39,15.31,15.36,191500.0
2013-07-11 11:00:00,15.36,15.44,15.35,15.4,137900.0,15.36,15.44,15.35,15.4,137900.0
2013-07-11 11:30:00,15.4,15.47,15.39,15.39,131300.0,15.4,15.47,15.39,15.39,131300.0
2013-07-11 12:00:00,15.4,15.42,15.34,15.42,91400.0,15.4,15.42,15.34,15.42,91400.0
2013-07-11 12:30:00,15.42,15.44,15.39,15.44,121500.0,15.42,15.44,15.39,15.44,121500.0
2013-07-11 13:00:00,15.44,15.48,15.39,15.46,162800.0,15.44,15.48,15.39,15.46,162800.0
2013-07-11 13:30:00,15.47,15.5,15.45,15.5,52400.0,15.47,15.5,15.45,15.5,52400.0
2013-07-11 14:00:00,15.5,15.5,15.46,15.49,101300.0,15.5,15.5,15.46,15.49,101300.0
2013-07-11 14:30:00,15.49,15.52,15.45,15.46,140600.0,15.49,15.52,15.45,15.46,140600.0
2013-07-11 15:00:00,15.45,15.48,15.44,15.46,160700.0,15.45,15.48,15.44,15.46,160700.0
2013-07-11 15:30:00,15.45,15.48,15.43,15.48,198000.0,15.45,15.48,15.43,15.48,198000.0
2013-07-12 09:30:00,15.52,15.61,15.46,15.61,419400.0,15.52,15.61,15.46,15.61,419400.0
2013-07-12 10:00:00,15.61,15.64,15.59,15.62,98200.0,15.61,15.64,15.59,15.62,98200.0
2013-07-12 10:30:00,15.63,15.7,15.62,15.64,119600.0,15.63,15.7,15.62,15.64,119600.0
2013-07-12 11:00:00,15.64,15.66,15.62,15.64,389600.0,15.64,15.66,15.62,15.64,389600.0
2013-07-12 11:30:00,15.64,15.66,15.6,15.61,110200.0,15.64,15.66,15.6,15.61,110200.0
2013-07-12 12:00:00,15.61,15.67,15.61,15.67,1200100.0,15.61,15.67,15.61,15.67,1200100.0
2013-07-12 12:30:00,15.67,15.7,15.66,15.7,69100.0,15.67,15.7,15.66,15.7,69100.0
2013-07-12 13:00:00,15.7,15.7,15.67,15.7,114800.0,15.7,15.7,15.67,15.7,114800.0
2013-07-12 13:30:00,15.7,15.7,15.67,15.67,63400.0,15.7,15.7,15.67,15.67,63400.0
2013-07-12 14:00:00,15.67,15.67,15.62,15.64,37800.0,15.67,15.67,15.62,15.64,37800.0
2013-07-12 14:30:00,15.64,15.65,15.62,15.64,39800.0,15.64,15.65,15.62,15.64,39800.0
2013-07-12 15:00:00,15.64,15.66,15.63,15.63,49500.0,15.64,15.66,15.63,15.63,49500.0
2013-07-12 15:30:00,15.64,15.64,15.62,15.62,149700.0,15.64,15.64,15.62,15.62,149700.0
2013-07-15 09:30:00,15.68,15.74,15.53,15.61,91700.0,15.68,15.74,15.53,15.61,91700.0
2013-07-15 10:00:00,15.6,15.7,15.59,15.7,130900.0,15.6,15.7,15.59,15.7,130900.0
2013-07-15 10:30:00,15.69,15.75,15.68,15.73,76700.0,15.69,15.75,15.68,15.73,76700.0
2013-07-15 11:00:00,15.72,15.75,15.72,15.75,44400.0,15.72,15.75,15.72,15.75,44400.0
2013-07-15 11:30:00,15.74,15.75,15.72,15.73,29600.0,15.74,15.75,15.72,15.73,29600.0
2013-07-15 12:00:00,15.73,15.73,15.7,15.72,30100.0,15.73,15.73,15.7,15.72,30100.0
2013-07-15 12:30:00,15.72,15.75,15.72,15.75,65100.0,15.72,15.75,15.72,15.75,65100.0
2013-07-15 13:00:00,15.75,15.79,15.74,15.77,116200.0,15.75,15.79,15.74,15.77,116200.0
2013-07-15 13:30:00,15.76,15.77,15.75,15.75,322300.0,15.76,15.77,15.75,15.75,322300.0
2013-07-15 14:00:00,15.75,15.78,15.75,15.75,70900.0,15.75,15.78,15.75,15.75,70900.0
2013-07-15 14:30:00,15.75,15.78,15.75,15.75,77700.0,15.75,15.78,15.75,15.75,77700.0
2013-07-15 15:00:00,15.76,15.76,15.75,15.76,38800.0,15.76,15.76,15.75,15.76,38800.0
2013-07-15 15:30:00,15.76,15.77,15.75,15.76,182700.0,15.76,15.77,15.75,15.76,182700.0
2013-07-16 09:30:00,15.75,15.8,15.72,15.77,148700.0,15.75,15.8,15.72,15.77,148700.0
2013-07-16 10:00:00,15.77,15.82,15.73,15.73,70500.0,15.77,15.82,15.73,15.73,70500.0
2013-07-16 10:30:00,15.74,15.74,15.71,15.72,31800.0,15.74,15.74,15.71,15.72,31800.0
2013-07-16 11:00:00,15.73,15.74,15.72,15.73,28500.0,15.73,15.74,15.72,15.73,28500.0
2013-07-16 11:30:00,15.73,15.73,15.66,15.68,37800.0,15.73,15.73,15.66,15.68,37800.0
2013-07-16 12:00:00,15.69,15.76,15.68,15.76,30700.0,15.69,15.76,15.68,15.76,30700.0
2013-07-16 12:30:00,15.76,15.76,15.73,15.74,36000.0,15.76,15.76,15.73,15.74,36000.0
2013-07-16 13:00:00,15.74,15.74,15.69,15.7,21100.0,15.74,15.74,15.69,15.7,21100.0
2013-07-16 13:30:00,15.69,15.72,15.69,15.71,68600.0,15.69,15.72,15.69,15.71,68600.0
2013-07-16 14:00:00,15.71,15.74,15.71,15.73,42200.0,15.71,15.74,15.71,15.73,42200.0
2013-07-16 14:30:00,15.73,15.74,15.69,15.7,51300.0,15.73,15.74,15.69,15.7,51300.0
2013-07-16 15:00:00,15.69,15.7,15.66,15.69,48400.0,15.69,15.7,15.66,15.69,48400.0
2013-07-16 15:30:00,15.69,15.73,15.68,15.72,159200.0,15.69,15.73,15.68,15.72,159200.0
2013-07-17 09:30:00,15.74,15.78,15.69,15.76,133500.0,15.74,15.78,15.69,15.76,133500.0
2013-07-17 10:00:00,15.75,15.78,15.74,15.78,46600.0,15.75,15.78,15.74,15.78,46600.0
2013-07-17 10:30:00,15.77,15.79,15.69,15.69,156200.0,15.77,15.79,15.69,15.69,156200.0
2013-07-17 11:00:00,15.7,15.71,15.68,15.68,112500.0,15.7,15.71,15.68,15.68,112500.0
2013-07-17 11:30:00,15.68,15.71,15.66,15.7,97700.0,15.68,15.71,15.66,15.7,97700.0
2013-07-17 12:00:00,15.7,15.75,15.69,15.74,78600.0,15.7,15.75,15.69,15.74,78600.0
2013-07-17 12:30:00,15.75,15.75,15.72,15.73,108400.0,15.75,15.75,15.72,15.73,108400.0
2013-07-17 13:00:00,15.72,15.75,15.71,15.71,55600.0,15.72,15.75,15.71,15.71,55600.0
2013-07-17 13:30:00,15.72,15.72,15.68,15.7,102900.0,15.72,15.72,15.68,15.7,102900.0
2013-07-17 14:00:00,15.7,15.74,15.69,15.73,53800.0,15.7,15.74,15.69,15.73,53800.0
2013-07-17 14:30:00,15.73,15.74,15.68,15.7,49700.0,15.73,15.74,15.68,15.7,49700.0
2013-07-17 15:00:00,15.7,15.71,15.69,15.69,69100.0,15.7,15.71,15.69,15.69,69100.0
2013-07-17 15:30:00,15.7,15.71,15.68,15.7,340000.0,15.7,15.71,15.68,15.7,340000.0
2013-07-18 09:30:00,15.68,15.75,15.67,15.72,115800.0,15.68,15.75,15.67,15.72,115800.0
2013-07-18 10:00:00,15.73,15.81,15.7,15.79,136700.0,15.73,15.81,15.7,15.79,136700.0
2013-07-18 10:30:00,15.8,15.86,15.79,15.85,233000.0,15.8,15.86,15.79,15.85,233000.0
2013-07-18 11:00:00,15.86,15.96,15.85,15.93,248700.0,15.86,15.96,15.85,15.93,248700.0
2013-07-18 11:30:00,15.93,15.94,15.85,15.87,149700.0,15.93,15.94,15.85,15.87,149700.0
2013-07-18 12:00:00,15.87,15.89,15.81,15.86,209000.0,15.87,15.89,15.81,15.86,209000.0
2013-07-18 12:30:00,15.85,15.86,15.78,15.78,75400.0,15.85,15.86,15.78,15.78,75400.0
2013-07-18 13:00:00,15.79,15.79,15.73,15.73,76200.0,15.79,15.79,15.73,15.73,76200.0
2013-07-18 13:30:00,15.73,15.75,15.69,15.69,80500.0,15.73,15.75,15.69,15.69,80500.0
2013-07-18 14:00:00,15.69,15.7,15.66,15.66,110000.0,15.69,15.7,15.66,15.66,110000.0
2013-07-18 14:30:00,15.66,15.72,15.65,15.71,270700.0,15.66,15.72,15.65,15.71,270700.0
2013-07-18 15:00:00,15.71,15.74,15.69,15.72,320900.0,15.71,15.74,15.69,15.72,320900.0
2013-07-18 15:30:00,15.71,15.76,15.67,15.74,385500.0,15.71,15.76,15.67,15.74,385500.0
2013-07-19 09:30:00,15.61,15.76,15.61,15.71,127200.0,15.61,15.76,15.61,15.71,127200.0
2013-07-19 10:00:00,15.71,15.73,15.59,15.61,188200.0,15.71,15.73,15.59,15.61,188200.0
2013-07-19 10:30:00,15.62,15.67,15.61,15.66,43100.0,15.62,15.67,15.61,15.66,43100.0
2013-07-19 11:00:00,15.66,15.69,15.64,15.65,36700.0,15.66,15.69,15.64,15.65,36700.0
2013-07-19 11:30:00,15.66,15.66,15.61,15.62,38700.0,15.66,15.66,15.61,15.62,38700.0
2013-07-19 12:00:00,15.63,15.7,15.59,15.7,143700.0,15.63,15.7,15.59,15.7,143700.0
2013-07-19 12:30:00,15.71,15.78,15.68,15.78,303100.0,15.71,15.78,15.68,15.78,303100.0
2013-07-19 13:00:00,15.78,15.79,15.74,15.74,77200.0,15.78,15.79,15.74,15.74,77200.0
2013-07-19 13:30:00,15.74,15.78,15.74,15.78,88200.0,15.74,15.78,15.74,15.78,88200.0
2013-07-19 14:00:00,15.78,15.83,15.78,15.82,192900.0,15.78,15.83,15.78,15.82,192900.0
2013-07-19 14:30:00,15.81,15.83,15.76,15.76,184200.0,15.81,15.83,15.76,15.76,184200.0
2013-07-19 15:00:00,15.76,15.79,15.76,15.76,75800.0,15.76,15.79,15.76,15.76,75800.0
2013-07-19 15:30:00,15.77,15.8,15.72,15.77,308400.0,15.77,15.8,15.72,15.77,308400.0
2013-07-22 09:30:00,15.8,15.86,15.7,15.8,100300.0,15.8,15.86,15.7,15.8,100300.0
2013-07-22 10:00:00,15.81,15.85,15.76,15.76,48000.0,15.81,15.85,15.76,15.76,48000.0
2013-07-22 10:30:00,15.76,15.76,15.71,15.73,58500.0,15.76,15.76,15.71,15.73,58500.0
2013-07-22 11:00:00,15.73,15.73,15.7,15.72,42700.0,15.73,15.73,15.7,15.72,42700.0
2013-07-22 11:30:00,15.72,15.78,15.72,15.78,58800.0,15.72,15.78,15.72,15.78,58800.0
2013-07-22 12:00:00,15.78,15.78,15.76,15.78,34000.0,15.78,15.78,15.76,15.78,34000.0
2013-07-22 12:30:00,15.77,15.8,15.77,15.78,39900.0,15.77,15.8,15.77,15.78,39900.0
2013-07-22 13:00:00,15.78,15.8,15.75,15.75,65000.0,15.78,15.8,15.75,15.75,65000.0
2013-07-22 13:30:00,15.75,15.76,15.73,15.76,60600.0,15.75,15.76,15.73,15.76,60600.0
2013-07-22 14:00:00,15.75,15.78,15.74,15.74,83800.0,15.75,15.78,15.74,15.74,83800.0
2013-07-22 14:30:00,15.75,15.75,15.71,15.75,47500.0,15.75,15.75,15.71,15.75,47500.0
2013-07-22 15:00:00,15.75,15.75,15.68,15.68,64700.0,15.75,15.75,15.68,15.68,64700.0
2013-07-22 15:30:00,15.68,15.7,15.64,15.65,357600.0,15.68,15.7,15.64,15.65,357600.0
2013-07-23 09:30:00,15.73,15.8,15.64,15.76,128500.0,15.73,15.8,15.64,15.76,128500.0
2013-07-23 10:00:00,15.77,15.81,15.61,15.63,110200.0,15.77,15.81,15.61,15.63,110200.0
2013-07-23 10:30:00,15.63,15.67,15.61,15.67,52000.0,15.63,15.67,15.61,15.67,52000.0
2013-07-23 11:00:00,15.66,15.71,15.63,15.71,51600.0,15.66,15.71,15.63,15.71,51600.0
2013-07-23 11:30:00,15.71,15.72,15.71,15.71,45900.0,15.71,15.72,15.71,15.71,45900.0
2013-07-23 12:00:00,15.72,15.72,15.66,15.7,45500.0,15.72,15.72,15.66,15.7,45500.0
2013-07-23 12:30:00,15.7,15.7,15.67,15.68,41200.0,15.7,15.7,15.67,15.68,41200.0
2013-07-23 13:00:00,15.68,15.69,15.66,15.68,61300.0,15.68,15.69,15.66,15.68,61300.0
2013-07-23 13:30:00,15.67,15.68,15.58,15.6,139100.0,15.67,15.68,15.58,15.6,139100.0
2013-07-23 14:00:00,15.61,15.61,15.5,15.5,209200.0,15.61,15.61,15.5,15.5,209200.0
2013-07-23 14:30:00,15.51,15.61,15.51,15.61,283200.0,15.51,15.61,15.51,15.61,283200.0
2013-07-23 15:00:00,15.61,15.61,15.56,15.58,161000.0,15.61,15.61,15.56,15.58,161000.0
2013-07-23 15:30:00,15.58,15.62,15.52,15.58,384300.0,15.58,15.62,15.52,15.58,384300.0
2013-07-24 09:30:00,15.61,15.61,15.55,15.55,127100.0,15.61,15.61,15.55,15.55,127100.0
2013-07-24 10:00:00,15.55,15.56,15.44,15.49,277800.0,15.55,15.56,15.44,15.49,277800.0
2013-07-24 10:30:00,15.49,15.51,15.48,15.5,214600.0,15.49,15.51,15.48,15.5,214600.0
2013-07-24 11:00:00,15.5,15.56,15.5,15.56,233000.0,15.5,15.56,15.5,15.56,233000.0
2013-07-24 11:30:00,15.56,15.58,15.49,15.5,115200.0,15.56,15.58,15.49,15.5,115200.0
2013-07-24 12:00:00,15.5,15.54,15.49,15.5,173500.0,15.5,15.54,15.49,15.5,173500.0
2013-07-24 12:30:00,15.5,15.58,15.49,15.55,306600.0,15.5,15.58,15.49,15.55,306600.0
2013-07-24 13:00:00,15.54,15.55,15.5,15.5,42300.0,15.54,15.55,15.5,15.5,42300.0
2013-07-24 13:30:00,15.5,15.51,15.45,15.5,65600.0,15.5,15.51,15.45,15.5,65600.0
2013-07-24 14:00:00,15.5,15.52,15.49,15.5,200700.0,15.5,15.52,15.49,15.5,200700.0
2013-07-24 14:30:00,15.5,15.5,15.4,15.46,348600.0,15.5,15.5,15.4,15.46,348600.0
2013-07-24 15:00:00,15.46,15.47,15.36,15.44,300100.0,15.46,15.47,15.36,15.44,300100.0
2013-07-24 15:30:00,15.45,15.49,15.26,15.41,772100.0,15.45,15.49,15.26,15.41,772100.0
2013-07-25 09:30:00,15.46,15.46,15.14,15.15,1183900.0,15.46,15.46,15.14,15.15,1183900.0
2013-07-25 10:00:00,15.15,15.17,14.81,14.82,1409100.0,15.15,15.17,14.81,14.82,1409100.0
2013-07-25 10:30:00,14.82,14.84,14.72,14.79,550100.0,14.82,14.84,14.72,14.79,550100.0
2013-07-25 11:00:00,14.79,14.9,14.78,14.82,564800.0,14.79,14.9,14.78,14.82,564800.0
2013-07-25 11:30:00,14.82,14.86,14.81,14.84,453600.0,14.82,14.86,14.81,14.84,453600.0
2013-07-25 12:00:00,14.84,14.84,14.75,14.77,354600.0,14.84,14.84,14.75,14.77,354600.0
2013-07-25 12:30:00,14.76,14.8,14.75,14.8,216800.0,14.76,14.8,14.75,14.8,216800.0
2013-07-25 13:00:00,14.79,14.9,14.79,14.9,100700.0,14.79,14.9,14.79,14.9,100700.0
2013-07-25 13:30:00,14.91,14.94,14.9,14.91,207900.0,14.91,14.94,14.9,14.91,207900.0
2013-07-25 14:00:00,14.9,14.93,14.9,14.93,233800.0,14.9,14.93,14.9,14.93,233800.0
2013-07-25 14:30:00,14.93,14.93,14.79,14.81,276500.0,14.93,14.93,14.79,14.81,276500.0
2013-07-25 15:00:00,14.81,14.89,14.79,14.89,362100.0,14.81,14.89,14.79,14.89,362100.0
2013-07-25 15:30:00,14.89,14.89,14.85,14.88,530600.0,14.89,14.89,14.85,14.88,530600.0
2013-07-26 09:30:00,15.36,15.36,14.69,14.8,424300.0,15.36,15.36,14.69,14.8,424300.0
2013-07-26 10:00:00,14.79,14.81,14.65,14.65,259100.0,14.79,14.81,14.65,14.65,259100.0
2013-07-26 10:30:00,14.65,14.7,14.59,14.61,244700.0,14.65,14.7,14.59,14.61,244700.0
2013-07-26 11:00:00,14.61,14.65,14.57,14.58,194200.0,14.61,14.65,14.57,14.58,194200.0
2013-07-26 11:30:00,14.58,14.58,14.56,14.58,140100.0,14.58,14.58,14.56,14.58,140100.0
2013-07-26 12:00:00,14.58,14.58,14.42,14.47,682500.0,14.58,14.58,14.42,14.47,682500.0
2013-07-26 12:30:00,14.48,14.51,14.45,14.45,177700.0,14.48,14.51,14.45,14.45,177700.0
2013-07-26 13:00:00,14.46,14.46,14.39,14.43,266700.0,14.46,14.46,14.39,14.43,266700.0
2013-07-26 13:30:00,14.43,14.43,14.4,14.43,211200.0,14.43,14.43,14.4,14.43,211200.0
2013-07-26 14:00:00,14.43,14.43,14.39,14.41,277500.0,14.43,14.43,14.39,14.41,277500.0
2013-07-26 14:30:00,14.42,14.48,14.41,14.44,185300.0,14.42,14.48,14.41,14.44,185300.0
2013-07-26 15:00:00,14.44,14.45,14.42,14.43,300600.0,14.44,14.45,14.42,14.43,300600.0
2013-07-26 15:30:00,14.43,14.48,14.39,14.47,539400.0,14.43,14.48,14.39,14.47,539400.0
2013-07-29 09:30:00,14.41,14.44,14.31,14.42,236300.0,14.41,14.44,14.31,14.42,236300.0
2013-07-29 10:00:00,14.41,14.41,14.35,14.4,237700.0,14.41,14.41,14.35,14.4,237700.0
2013-07-29 10:30:00,14.4,14.42,14.34,14.37,119600.0,14.4,14.42,14.34,14.37,119600.0
2013-07-29 11:00:00,14.37,14.37,14.31,14.34,238400.0,14.37,14.37,14.31,14.34,238400.0
2013-07-29 11:30:00,14.34,14.4,14.32,14.38,120600.0,14.34,14.4,14.32,14.38,120600.0
2013-07-29 12:00:00,14.39,14.45,14.38,14.45,154300.0,14.39,14.45,14.38,14.45,154300.0
2013-07-29 12:30:00,14.44,14.48,14.42,14.43,126900.0,14.44,14.48,14.42,14.43,126900.0
2013-07-29 13:00:00,14.43,14.45,14.39,14.39,83200.0,14.43,14.45,14.39,14.39,83200.0
2013-07-29 13:30:00,14.4,14.41,14.36,14.4,100700.0,14.4,14.41,14.36,14.4,100700.0
2013-07-29 14:00:00,14.41,14.41,14.37,14.39,116500.0,14.41,14.41,14.37,14.39,116500.0
2013-07-29 14:30:00,14.39,14.41,14.37,14.4,97600.0,14.39,14.41,14.37,14.4,97600.0
2013-07-29 15:00:00,14.41,14.41,14.33,14.36,114300.0,14.41,14.41,14.33,14.36,114300.0
2013-07-29 15:30:00,14.36,14.39,14.33,14.35,297200.0,14.36,14.39,14.33,14.35,297200.0
2013-07-30 09:30:00,14.36,14.36,14.25,14.27,138400.0,14.36,14.36,14.25,14.27,138400.0
2013-07-30 10:00:00,14.26,14.36,14.23,14.36,276100.0,14.26,14.36,14.23,14.36,276100.0
2013-07-30 10:30:00,14.36,14.36,14.24,14.27,110400.0,14.36,14.36,14.24,14.27,110400.0
2013-07-30 11:00:00,14.27,14.31,14.26,14.28,152200.0,14.27,14.31,14.26,14.28,152200.0
2013-07-30 11:30:00,14.29,14.3,14.26,14.28,371900.0,14.29,14.3,14.26,14.28,371900.0
2013-07-30 12:00:00,14.28,14.29,14.24,14.26,126300.0,14.28,14.29,14.24,14.26,126300.0
2013-07-30 12:30:00,14.25,14.28,14.25,14.26,77400.0,14.25,14.28,14.25,14.26,77400.0
2013-07-30 13:00:00,14.27,14.29,14.21,14.21,146800.0,14.27,14.29,14.21,14.21,146800.0
2013-07-30 13:30:00,14.21,14.23,14.16,14.22,633400.0,14.21,14.23,14.16,14.22,633400.0
2013-07-30 14:00:00,14.23,14.27,14.22,14.27,123000.0,14.23,14.27,14.22,14.27,123000.0
2013-07-30 14:30:00,14.27,14.31,14.26,14.29,740700.0,14.27,14.31,14.26,14.29,740700.0
2013-07-30 15:00:00,14.29,14.39,14.28,14.36,371300.0,14.29,14.39,14.28,14.36,371300.0
2013-07-30 15:30:00,14.37,14.49,14.37,14.45,951300.0,14.37,14.49,14.37,14.45,951300.0
2013-07-31 09:30:00,14.5,14.62,14.5,14.56,280500.0,14.5,14.62,14.5,14.56,280500.0
2013-07-31 10:00:00,14.56,14.56,14.5,14.5,117600.0,14.56,14.56,14.5,14.5,117600.0
2013-07-31 10:30:00,14.5,14.54,14.49,14.54,109900.0,14.5,14.54,14.49,14.54,109900.0
2013-07-31 11:00:00,14.54,14.58,14.52,14.55,256800.0,14.54,14.58,14.52,14.55,256800.0
2013-07-31 11:30:00,14.55,14.57,14.54,14.56,365100.0,14.55,14.57,14.54,14.56,365100.0
2013-07-31 12:00:00,14.56,14.59,14.55,14.57,168700.0,14.56,14.59,14.55,14.57,168700.0
2013-07-31 12:30:00,14.57,14.59,14.56,14.59,211000.0,14.57,14.59,14.56,14.59,211000.0
2013-07-31 13:00:00,14.58,14.58,14.54,14.56,130400.0,14.58,14.58,14.54,14.56,130400.0
2013-07-31 13:30:00,14.57,14.62,14.56,14.59,148400.0,14.57,14.62,14.56,14.59,148400.0
2013-07-31 14:00:00,14.6,14.63,14.56,14.62,178200.0,14.6,14.63,14.56,14.62,178200.0
2013-07-31 14:30:00,14.62,14.71,14.62,14.7,144600.0,14.62,14.71,14.62,14.7,144600.0
2013-07-31 15:00:00,14.7,14.7,14.63,14.66,436300.0,14.7,14.7,14.63,14.66,436300.0
2013-07-31 15:30:00,14.65,14.66,14.57,14.59,388900.0,14.65,14.66,14.57,14.59,388900.0
2013-08-01 09:30:00,14.69,14.91,14.65,14.9,391700.0,14.69,14.91,14.65,14.9,391700.0
2013-08-01 10:00:00,14.91,14.95,14.87,14.93,705600.0,14.91,14.95,14.87,14.93,705600.0
2013-08-01 10:30:00,14.93,15.02,14.92,15.01,590800.0,14.93,15.02,14.92,15.01,590800.0
2013-08-01 11:00:00,15.02,15.06,15.0,15.04,557800.0,15.02,15.06,15.0,15.04,557800.0
2013-08-01 11:30:00,15.04,15.04,14.98,15.0,247800.0,15.04,15.04,14.98,15.0,247800.0
2013-08-01 12:00:00,15.0,15.01,14.9,14.91,226400.0,15.0,15.01,14.9,14.91,226400.0
2013-08-01 12:30:00,14.92,14.93,14.85,14.87,231600.0,14.92,14.93,14.85,14.87,231600.0
2013-08-01 13:00:00,14.87,14.9,14.83,14.9,163100.0,14.87,14.9,14.83,14.9,163100.0
2013-08-01 13:30:00,14.9,14.9,14.84,14.89,195200.0,14.9,14.9,14.84,14.89,195200.0
2013-08-01 14:00:00,14.89,14.92,14.88,14.92,151300.0,14.89,14.92,14.88,14.92,151300.0
2013-08-01 14:30:00,14.92,14.99,14.92,14.97,197500.0,14.92,14.99,14.92,14.97,197500.0
2013-08-01 15:00:00,14.96,14.97,14.93,14.97,196600.0,14.96,14.97,14.93,14.97,196600.0
2013-08-01 15:30:00,14.97,15.02,14.93,14.97,467200.0,14.97,15.02,14.93,14.97,467200.0
2013-08-02 09:30:00,15.0,15.0,14.84,14.86,163900.0,15.0,15.0,14.84,14.86,163900.0
2013-08-02 10:00:00,14.86,14.92,14.86,14.92,76100.0,14.86,14.92,14.86,14.92,76100.0
2013-08-02 10:30:00,14.92,14.92,14.88,14.9,152700.0,14.92,14.92,14.88,14.9,152700.0
2013-08-02 11:00:00,14.91,14.93,14.89,14.92,88800.0,14.91,14.93,14.89,14.92,88800.0
2013-08-02 11:30:00,14.93,14.94,14.87,14.88,71000.0,14.93,14.94,14.87,14.88,71000.0
2013-08-02 12:00:00,14.89,14.91,14.88,14.88,64100.0,14.89,14.91,14.88,14.88,64100.0
2013-08-02 12:30:00,14.88,14.92,14.83,14.84,125300.0,14.88,14.92,14.83,14.84,125300.0
2013-08-02 13:00:00,14.84,14.89,14.81,14.89,139400.0,14.84,14.89,14.81,14.89,139400.0
2013-08-02 13:30:00,14.88,14.91,14.87,14.88,133800.0,14.88,14.91,14.87,14.88,133800.0
2013-08-02 14:00:00,14.88,14.92,14.88,14.92,62000.0,14.88,14.92,14.88,14.92,62000.0
2013-08-02 14:30:00,14.92,14.94,14.88,14.9,151800.0,14.92,14.94,14.88,14.9,151800.0
2013-08-02 15:00:00,14.9,14.93,14.89,14.93,141300.0,14.9,14.93,14.89,14.93,141300.0
2013-08-02 15:30:00,14.93,14.94,14.87,14.94,377900.0,14.93,14.94,14.87,14.94,377900.0
2013-08-05 09:30:00,14.83,14.93,14.82,14.9,176700.0,14.83,14.93,14.82,14.9,176700.0
2013-08-05 10:00:00,14.89,14.89,14.75,14.78,128600.0,14.89,14.89,14.75,14.78,128600.0
2013-08-05 10:30:00,14.78,14.81,14.7,14.73,343200.0,14.78,14.81,14.7,14.73,343200.0
2013-08-05 11:00:00,14.73,14.74,14.67,14.7,133100.0,14.73,14.74,14.67,14.7,133100.0
2013-08-05 11:30:00,14.7,14.7,14.68,14.69,93900.0,14.7,14.7,14.68,14.69,93900.0
2013-08-05 12:00:00,14.68,14.75,14.68,14.75,71100.0,14.68,14.75,14.68,14.75,71100.0
2013-08-05 12:30:00,14.74,14.76,14.73,14.76,102300.0,14.74,14.76,14.73,14.76,102300.0
2013-08-05 13:00:00,14.75,14.76,14.73,14.75,109000.0,14.75,14.76,14.73,14.75,109000.0
2013-08-05 13:30:00,14.75,14.78,14.74,14.78,54900.0,14.75,14.78,14.74,14.78,54900.0
2013-08-05 14:00:00,14.77,14.81,14.77,14.81,99300.0,14.77,14.81,14.77,14.81,99300.0
2013-08-05 14:30:00,14.81,14.81,14.76,14.78,162600.0,14.81,14.81,14.76,14.78,162600.0
2013-08-05 15:00:00,14.78,14.78,14.76,14.78,111300.0,14.78,14.78,14.76,14.78,111300.0
2013-08-05 15:30:00,14.78,14.78,14.77,14.78,241900.0,14.78,14.78,14.77,14.78,241900.0
2013-08-06 09:30:00,14.78,14.81,14.69,14.69,177100.0,14.78,14.81,14.69,14.69,177100.0
2013-08-06 10:00:00,14.69,14.71,14.65,14.65,106600.0,14.69,14.71,14.65,14.65,106600.0
2013-08-06 10:30:00,14.65,14.66,14.54,14.54,99800.0,14.65,14.66,14.54,14.54,99800.0
2013-08-06 11:00:00,14.54,14.56,14.49,14.54,313000.0,14.54,14.56,14.49,14.54,313000.0
2013-08-06 11:30:00,14.55,14.55,14.52,14.52,91700.0,14.55,14.55,14.52,14.52,91700.0
2013-08-06 12:00:00,14.53,14.53,14.5,14.52,74700.0,14.53,14.53,14.5,14.52,74700.0
2013-08-06 12:30:00,14.52,14.52,14.51,14.51,34600.0,14.52,14.52,14.51,14.51,34600.0
2013-08-06 13:00:00,14.52,14.52,14.48,14.5,161100.0,14.52,14.52,14.48,14.5,161100.0
2013-08-06 13:30:00,14.5,14.51,14.41,14.45,168700.0,14.5,14.51,14.41,14.45,168700.0
2013-08-06 14:00:00,14.45,14.48,14.42,14.43,165800.0,14.45,14.48,14.42,14.43,165800.0
2013-08-06 14:30:00,14.43,14.46,14.41,14.46,153800.0,14.43,14.46,14.41,14.46,153800.0
2013-08-06 15:00:00,14.46,14.48,14.45,14.47,89800.0,14.46,14.48,14.45,14.47,89800.0
2013-08-06 15:30:00,14.47,14.51,14.47,14.51,351200.0,14.47,14.51,14.47,14.51,351200.0
2013-08-07 09:30:00,14.49,14.51,14.34,14.34,154600.0,14.49,14.51,14.34,14.34,154600.0
2013-08-07 10:00:00,14.34,14.36,14.25,14.35,280800.0,14.34,14.36,14.25,14.35,280800.0
2013-08-07 10:30:00,14.36,14.37,14.32,14.35,124300.0,14.36,14.37,14.32,14.35,124300.0
2013-08-07 11:00:00,14.35,14.39,14.34,14.34,201500.0,14.35,14.39,14.34,14.34,201500.0
2013-08-07 11:30:00,14.35,14.36,14.32,14.33,159400.0,14.35,14.36,14.32,14.33,159400.0
2013-08-07 12:00:00,14.33,14.34,14.31,14.33,71200.0,14.33,14.34,14.31,14.33,71200.0
2013-08-07 12:30:00,14.33,14.35,14.32,14.32,134700.0,14.33,14.35,14.32,14.32,134700.0
2013-08-07 13:00:00,14.32,14.35,14.3,14.3,132300.0,14.32,14.35,14.3,14.3,132300.0
2013-08-07 13:30:00,14.3,14.32,14.29,14.31,92500.0,14.3,14.32,14.29,14.31,92500.0
2013-08-07 14:00:00,14.32,14.33,14.29,14.3,115500.0,14.32,14.33,14.29,14.3,115500.0
2013-08-07 14:30:00,14.3,14.34,14.29,14.34,96000.0,14.3,14.34,14.29,14.34,96000.0
2013-08-07 15:00:00,14.33,14.4,14.32,14.4,228400.0,14.33,14.4,14.32,14.4,228400.0
2013-08-07 15:30:00,14.4,14.43,14.39,14.4,424800.0,14.4,14.43,14.39,14.4,424800.0
2013-08-08 09:30:00,14.45,14.46,14.35,14.38,123500.0,14.45,14.46,14.35,14.38,123500.0
2013-08-08 10:00:00,14.38,14.39,14.25,14.3,188500.0,14.38,14.39,14.25,14.3,188500.0
2013-08-08 10:30:00,14.29,14.29,14.22,14.23,355400.0,14.29,14.29,14.22,14.23,355400.0
2013-08-08 11:00:00,14.23,14.23,14.18,14.2,372200.0,14.23,14.23,14.18,14.2,372200.0
2013-08-08 11:30:00,14.2,14.24,14.19,14.2,487500.0,14.2,14.24,14.19,14.2,487500.0
2013-08-08 12:00:00,14.2,14.25,14.19,14.25,346700.0,14.2,14.25,14.19,14.25,346700.0
2013-08-08 12:30:00,14.25,14.29,14.24,14.28,89900.0,14.25,14.29,14.24,14.28,89900.0
2013-08-08 13:00:00,14.28,14.3,14.25,14.29,239900.0,14.28,14.3,14.25,14.29,239900.0
2013-08-08 13:30:00,14.29,14.35,14.28,14.35,165600.0,14.29,14.35,14.28,14.35,165600.0
2013-08-08 14:00:00,14.35,14.45,14.35,14.45,145900.0,14.35,14.45,14.35,14.45,145900.0
2013-08-08 14:30:00,14.45,14.45,14.4,14.41,149200.0,14.45,14.45,14.4,14.41,149200.0
2013-08-08 15:00:00,14.41,14.45,14.4,14.4,175800.0,14.41,14.45,14.4,14.4,175800.0
2013-08-08 15:30:00,14.4,14.44,14.4,14.42,357400.0,14.4,14.44,14.4,14.42,357400.0
2013-08-09 09:30:00,14.38,14.47,14.37,14.41,143000.0,14.38,14.47,14.37,14.41,143000.0
2013-08-09 10:00:00,14.4,14.44,14.38,14.43,145100.0,14.4,14.44,14.38,14.43,145100.0
2013-08-09 10:30:00,14.43,14.46,14.36,14.36,106200.0,14.43,14.46,14.36,14.36,106200.0
2013-08-09 11:00:00,14.36,14.37,14.2,14.21,363200.0,14.36,14.37,14.2,14.21,363200.0
2013-08-09 11:30:00,14.21,14.29,14.19,14.27,232500.0,14.21,14.29,14.19,14.27,232500.0
2013-08-09 12:00:00,14.28,14.28,14.22,14.25,105700.0,14.28,14.28,14.22,14.25,105700.0
2013-08-09 12:30:00,14.26,14.3,14.24,14.24,138200.0,14.26,14.3,14.24,14.24,138200.0
2013-08-09 13:00:00,14.24,14.25,14.21,14.25,119000.0,14.24,14.25,14.21,14.25,119000.0
2013-08-09 13:30:00,14.25,14.25,14.18,14.21,442500.0,14.25,14.25,14.18,14.21,442500.0
2013-08-09 14:00:00,14.21,14.26,14.2,14.25,101300.0,14.21,14.26,14.2,14.25,101300.0
2013-08-09 14:30:00,14.25,14.26,14.23,14.24,198100.0,14.25,14.26,14.23,14.24,198100.0
2013-08-09 15:00:00,14.24,14.27,14.24,14.25,105500.0,14.24,14.27,14.24,14.25,105500.0
2013-08-09 15:30:00,14.25,14.26,14.22,14.23,226400.0,14.25,14.26,14.22,14.23,226400.0
2013-08-12 09:30:00,14.16,14.19,14.04,14.18,448400.0,14.16,14.19,14.04,14.18,448400.0
2013-08-12 10:00:00,14.18,14.2,14.13,14.13,176600.0,14.18,14.2,14.13,14.13,176600.0
2013-08-12 10:30:00,14.14,14.25,14.14,14.22,245500.0,14.14,14.25,14.14,14.22,245500.0
2013-08-12 11:00:00,14.22,14.3,14.19,14.26,243300.0,14.22,14.3,14.19,14.26,243300.0
2013-08-12 11:30:00,14.26,14.3,14.25,14.28,87000.0,14.26,14.3,14.25,14.28,87000.0
2013-08-12 12:00:00,14.28,14.29,14.25,14.28,76600.0,14.28,14.29,14.25,14.28,76600.0
2013-08-12 12:30:00,14.28,14.33,14.25,14.32,68500.0,14.28,14.33,14.25,14.32,68500.0
2013-08-12 13:00:00,14.33,14.33,14.23,14.24,140800.0,14.33,14.33,14.23,14.24,140800.0
2013-08-12 13:30:00,14.24,14.3,14.24,14.28,70100.0,14.24,14.3,14.24,14.28,70100.0
2013-08-12 14:00:00,14.28,14.3,14.22,14.25,142900.0,14.28,14.3,14.22,14.25,142900.0
2013-08-12 14:30:00,14.25,14.27,14.25,14.26,69200.0,14.25,14.27,14.25,14.26,69200.0
2013-08-12 15:00:00,14.26,14.29,14.26,14.26,140400.0,14.26,14.29,14.26,14.26,140400.0
2013-08-12 15:30:00,14.26,14.28,14.24,14.26,307600.0,14.26,14.28,14.24,14.26,307600.0
2013-08-13 09:30:00,14.21,14.29,14.19,14.25,232300.0,14.21,14.29,14.19,14.25,232300.0
2013-08-13 10:00:00,14.24,14.25,14.14,14.25,77400.0,14.24,14.25,14.14,14.25,77400.0
2013-08-13 10:30:00,14.24,14.25,14.2,14.21,67500.0,14.24,14.25,14.2,14.21,67500.0
2013-08-13 11:00:00,14.22,14.25,14.22,14.25,80700.0,14.22,14.25,14.22,14.25,80700.0
2013-08-13 11:30:00,14.25,14.26,14.24,14.25,52800.0,14.25,14.26,14.24,14.25,52800.0
2013-08-13 12:00:00,14.25,14.29,14.24,14.29,74100.0,14.25,14.29,14.24,14.29,74100.0
2013-08-13 12:30:00,14.29,14.33,14.29,14.31,60500.0,14.29,14.33,14.29,14.31,60500.0
2013-08-13 13:00:00,14.3,14.31,14.24,14.25,246000.0,14.3,14.31,14.24,14.25,246000.0
2013-08-13 13:30:00,14.25,14.25,14.19,14.19,197500.0,14.25,14.25,14.19,14.19,197500.0
2013-08-13 14:00:00,14.2,14.24,14.19,14.23,158500.0,14.2,14.24,14.19,14.23,158500.0
2013-08-13 14:30:00,14.24,14.25,14.21,14.25,186200.0,14.24,14.25,14.21,14.25,186200.0
2013-08-13 15:00:00,14.25,14.25,14.24,14.25,163300.0,14.25,14.25,14.24,14.25,163300.0
2013-08-13 15:30:00,14.25,14.25,14.2,14.21,333100.0,14.25,14.25,14.2,14.21,333100.0
2013-08-14 09:30:00,14.2,14.22,14.02,14.08,234000.0,14.2,14.22,14.02,14.08,234000.0
2013-08-14 10:00:00,14.08,14.12,14.04,14.11,372300.0,14.08,14.12,14.04,14.11,372300.0
2013-08-14 10:30:00,14.11,14.21,14.11,14.2,375500.0,14.11,14.21,14.11,14.2,375500.0
2013-08-14 11:00:00,14.21,14.23,14.17,14.18,412200.0,14.21,14.23,14.17,14.18,412200.0
2013-08-14 11:30:00,14.18,14.22,14.17,14.21,238700.0,14.18,14.22,14.17,14.21,238700.0
2013-08-14 12:00:00,14.21,14.32,14.2,14.29,995700.0,14.21,14.32,14.2,14.29,995700.0
2013-08-14 12:30:00,14.3,14.33,14.26,14.33,253300.0,14.3,14.33,14.26,14.33,253300.0
2013-08-14 13:00:00,14.33,14.41,14.33,14.4,237400.0,14.33,14.41,14.33,14.4,237400.0
2013-08-14 13:30:00,14.4,14.42,14.36,14.39,144600.0,14.4,14.42,14.36,14.39,144600.0
2013-08-14 14:00:00,14.4,14.43,14.39,14.42,483200.0,14.4,14.43,14.39,14.42,483200.0
2013-08-14 14:30:00,14.42,14.43,14.39,14.41,764800.0,14.42,14.43,14.39,14.41,764800.0
2013-08-14 15:00:00,14.4,14.44,14.4,14.42,167100.0,14.4,14.44,14.4,14.42,167100.0
2013-08-14 15:30:00,14.41,14.44,14.4,14.44,570300.0,14.41,14.44,14.4,14.44,570300.0
2013-08-15 09:30:00,14.38,14.4,14.18,14.36,569700.0,14.38,14.4,14.18,14.36,569700.0
2013-08-15 10:00:00,14.36,14.47,14.35,14.44,367300.0,14.36,14.47,14.35,14.44,367300.0
2013-08-15 10:30:00,14.44,14.44,14.35,14.37,269600.0,14.44,14.44,14.35,14.37,269600.0
2013-08-15 11:00:00,14.37,14.4,14.35,14.35,168800.0,14.37,14.4,14.35,14.35,168800.0
2013-08-15 11:30:00,14.36,14.38,14.35,14.36,193900.0,14.36,14.38,14.35,14.36,193900.0
2013-08-15 12:00:00,14.36,14.37,14.33,14.37,92800.0,14.36,14.37,14.33,14.37,92800.0
2013-08-15 12:30:00,14.37,14.38,14.35,14.37,116700.0,14.37,14.38,14.35,14.37,116700.0
2013-08-15 13:00:00,14.37,14.38,14.3,14.32,125100.0,14.37,14.38,14.3,14.32,125100.0
2013-08-15 13:30:00,14.32,14.33,14.3,14.3,56200.0,14.32,14.33,14.3,14.3,56200.0
2013-08-15 14:00:00,14.31,14.35,14.29,14.35,203400.0,14.31,14.35,14.29,14.35,203400.0
2013-08-15 14:30:00,14.35,14.35,14.3,14.3,183400.0,14.35,14.35,14.3,14.3,183400.0
2013-08-15 15:00:00,14.31,14.34,14.29,14.31,323100.0,14.31,14.34,14.29,14.31,323100.0
2013-08-15 15:30:00,14.3,14.43,14.3,14.42,1158200.0,14.3,14.43,14.3,14.42,1158200.0
2013-08-16 09:30:00,14.37,14.48,14.33,14.45,381200.0,14.37,14.48,14.33,14.45,381200.0
2013-08-16 10:00:00,14.46,14.52,14.41,14.48,398100.0,14.46,14.52,14.41,14.48,398100.0
2013-08-16 10:30:00,14.48,14.55,14.45,14.49,244400.0,14.48,14.55,14.45,14.49,244400.0
2013-08-16 11:00:00,14.49,14.5,14.38,14.42,305700.0,14.49,14.5,14.38,14.42,305700.0
2013-08-16 11:30:00,14.42,14.52,14.4,14.45,227100.0,14.42,14.52,14.4,14.45,227100.0
2013-08-16 12:00:00,14.46,14.51,14.41,14.41,263000.0,14.46,14.51,14.41,14.41,263000.0
2013-08-16 12:30:00,14.42,14.48,14.41,14.48,191500.0,14.42,14.48,14.41,14.48,191500.0
2013-08-16 13:00:00,14.48,14.49,14.46,14.48,177700.0,14.48,14.49,14.46,14.48,177700.0
2013-08-16 13:30:00,14.48,14.48,14.39,14.41,109500.0,14.48,14.48,14.39,14.41,109500.0
2013-08-16 14:00:00,14.4,14.46,14.39,14.46,154100.0,14.4,14.46,14.39,14.46,154100.0
2013-08-16 14:30:00,14.46,14.47,14.39,14.39,176900.0,14.46,14.47,14.39,14.39,176900.0
2013-08-16 15:00:00,14.39,14.46,14.39,14.46,248500.0,14.39,14.46,14.39,14.46,248500.0
2013-08-16 15:30:00,14.46,14.47,14.36,14.37,1139300.0,14.46,14.47,14.36,14.37,1139300.0
2013-08-19 09:30:00,14.33,14.51,14.27,14.5,296700.0,14.33,14.51,14.27,14.5,296700.0
2013-08-19 10:00:00,14.5,14.57,14.45,14.48,450200.0,14.5,14.57,14.45,14.48,450200.0
2013-08-19 10:30:00,14.48,14.53,14.45,14.51,167400.0,14.48,14.53,14.45,14.51,167400.0
2013-08-19 11:00:00,14.51,14.56,14.5,14.54,246000.0,14.51,14.56,14.5,14.54,246000.0
2013-08-19 11:30:00,14.54,14.57,14.51,14.51,154100.0,14.54,14.57,14.51,14.51,154100.0
2013-08-19 12:00:00,14.52,14.54,14.5,14.54,145900.0,14.52,14.54,14.5,14.54,145900.0
2013-08-19 12:30:00,14.54,14.54,14.47,14.48,89500.0,14.54,14.54,14.47,14.48,89500.0
2013-08-19 13:00:00,14.48,14.48,14.43,14.45,92800.0,14.48,14.48,14.43,14.45,92800.0
2013-08-19 13:30:00,14.45,14.45,14.4,14.43,92900.0,14.45,14.45,14.4,14.43,92900.0
2013-08-19 14:00:00,14.43,14.43,14.37,14.37,100900.0,14.43,14.43,14.37,14.37,100900.0
2013-08-19 14:30:00,14.38,14.38,14.34,14.36,222300.0,14.38,14.38,14.34,14.36,222300.0
2013-08-19 15:00:00,14.36,14.36,14.3,14.3,144500.0,14.36,14.36,14.3,14.3,144500.0
2013-08-19 15:30:00,14.31,14.31,14.26,14.31,926300.0,14.31,14.31,14.26,14.31,926300.0
2013-08-20 09:30:00,14.28,14.32,14.22,14.26,545500.0,14.28,14.32,14.22,14.26,545500.0
2013-08-20 10:00:00,14.26,14.29,14.23,14.29,540100.0,14.26,14.29,14.23,14.29,540100.0
2013-08-20 10:30:00,14.29,14.34,14.28,14.31,432700.0,14.29,14.34,14.28,14.31,432700.0
2013-08-20 11:00:00,14.3,14.38,14.3,14.34,517700.0,14.3,14.38,14.3,14.34,517700.0
2013-08-20 11:30:00,14.34,14.37,14.32,14.36,180600.0,14.34,14.37,14.32,14.36,180600.0
2013-08-20 12:00:00,14.36,14.39,14.33,14.36,155400.0,14.36,14.39,14.33,14.36,155400.0
2013-08-20 12:30:00,14.37,14.37,14.33,14.36,133300.0,14.37,14.37,14.33,14.36,133300.0
2013-08-20 13:00:00,14.36,14.37,14.33,14.35,141400.0,14.36,14.37,14.33,14.35,141400.0
2013-08-20 13:30:00,14.35,14.36,14.3,14.32,277000.0,14.35,14.36,14.3,14.32,277000.0
2013-08-20 14:00:00,14.31,14.34,14.31,14.34,147500.0,14.31,14.34,14.31,14.34,147500.0
2013-08-20 14:30:00,14.34,14.35,14.31,14.31,251200.0,14.34,14.35,14.31,14.31,251200.0
2013-08-20 15:00:00,14.31,14.33,14.31,14.33,120100.0,14.31,14.33,14.31,14.33,120100.0
2013-08-20 15:30:00,14.33,14.35,14.29,14.3,363000.0,14.33,14.35,14.29,14.3,363000.0
2013-08-21 09:30:00,14.28,14.28,14.18,14.24,104300.0,14.28,14.28,14.18,14.24,104300.0
2013-08-21 10:00:00,14.23,14.25,14.16,14.18,140800.0,14.23,14.25,14.16,14.18,140800.0
2013-08-21 10:30:00,14.18,14.19,14.13,14.15,122500.0,14.18,14.19,14.13,14.15,122500.0
2013-08-21 11:00:00,14.15,14.17,14.1,14.15,159300.0,14.15,14.17,14.1,14.15,159300.0
2013-08-21 11:30:00,14.14,14.16,14.0,14.04,880100.0,14.14,14.16,14.0,14.04,880100.0
2013-08-21 12:00:00,14.05,14.09,14.04,14.07,99800.0,14.05,14.09,14.04,14.07,99800.0
2013-08-21 12:30:00,14.06,14.07,14.0,14.01,172200.0,14.06,14.07,14.0,14.01,172200.0
2013-08-21 13:00:00,14.01,14.06,14.01,14.05,65300.0,14.01,14.06,14.01,14.05,65300.0
2013-08-21 13:30:00,14.04,14.1,14.04,14.1,57600.0,14.04,14.1,14.04,14.1,57600.0
2013-08-21 14:00:00,14.1,14.11,14.01,14.09,333200.0,14.1,14.11,14.01,14.09,333200.0
2013-08-21 14:30:00,14.09,14.16,14.09,14.12,158200.0,14.09,14.16,14.09,14.12,158200.0
2013-08-21 15:00:00,14.12,14.13,14.07,14.08,171400.0,14.12,14.13,14.07,14.08,171400.0
2013-08-21 15:30:00,14.08,14.09,14.0,14.0,636000.0,14.08,14.09,14.0,14.0,636000.0
2013-08-22 09:30:00,14.06,14.15,13.99,14.1,245600.0,14.06,14.15,13.99,14.1,245600.0
2013-08-22 10:00:00,14.1,14.16,14.08,14.09,187600.0,14.1,14.16,14.08,14.09,187600.0
2013-08-22 10:30:00,14.09,14.17,14.09,14.13,54200.0,14.09,14.17,14.09,14.13,54200.0
2013-08-22 11:00:00,14.12,14.13,14.04,14.06,124200.0,14.12,14.13,14.04,14.06,124200.0
2013-08-22 11:30:00,14.07,14.14,14.07,14.08,124100.0,14.07,14.14,14.07,14.08,124100.0
2013-08-22 12:00:00,14.09,14.09,14.07,14.09,19400.0,14.09,14.09,14.07,14.09,19400.0
2013-08-22 12:30:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:00:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:30:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 14:00:00,14.09,14.09,14.09,14.09,200.0,14.09,14.09,14.09,14.09,200.0
2013-08-22 14:30:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 15:00:00,14.07,14.12,14.07,14.11,37900.0,14.07,14.12,14.07,14.11,37900.0
2013-08-22 15:30:00,14.11,14.12,13.88,14.1,563800.0,14.11,14.12,13.88,14.1,563800.0
2013-08-23 09:30:00,14.11,14.13,14.02,14.04,240300.0,14.11,14.13,14.02,14.04,240300.0
2013-08-23 10:00:00,14.04,14.06,14.0,14.04,434500.0,14.04,14.06,14.0,14.04,434500.0
2013-08-23 10:30:00,14.03,14.06,14.03,14.04,99600.0,14.03,14.06,14.03,14.04,99600.0
2013-08-23 11:00:00,14.05,14.06,14.01,14.02,354100.0,14.05,14.06,14.01,14.02,354100.0
2013-08-23 11:30:00,14.03,14.05,13.98,13.99,349300.0,14.03,14.05,13.98,13.99,349300.0
2013-08-23 12:00:00,13.99,14.01,13.96,14.0,85600.0,13.99,14.01,13.96,14.0,85600.0
2013-08-23 12:30:00,14.0,14.01,13.98,14.0,72100.0,14.0,14.01,13.98,14.0,72100.0
2013-08-23 13:00:00,14.0,14.0,13.97,13.97,58400.0,14.0,14.0,13.97,13.97,58400.0
2013-08-23 13:30:00,13.97,14.03,13.97,14.01,121900.0,13.97,14.03,13.97,14.01,121900.0
2013-08-23 14:00:00,14.0,14.0,13.93,13.94,181600.0,14.0,14.0,13.93,13.94,181600.0
2013-08-23 14:30:00,13.94,13.95,13.93,13.95,177200.0,13.94,13.95,13.93,13.95,177200.0
2013-08-23 15:00:00,13.95,14.02,13.94,14.02,307100.0,13.95,14.02,13.94,14.02,307100.0
2013-08-23 15:30:00,14.02,14.06,14.01,14.06,881900.0,14.02,14.06,14.01,14.06,881900.0
2013-08-26 09:30:00,14.05,14.07,14.0,14.02,176900.0,14.05,14.07,14.0,14.02,176900.0
2013-08-26 10:00:00,14.02,14.15,14.02,14.11,358000.0,14.02,14.15,14.02,14.11,358000.0
2013-08-26 10:30:00,14.11,14.11,14.05,14.07,274700.0,14.11,14.11,14.05,14.07,274700.0
2013-08-26 11:00:00,14.07,14.08,14.03,14.05,130900.0,14.07,14.08,14.03,14.05,130900.0
2013-08-26 11:30:00,14.04,14.06,14.02,14.04,128500.0,14.04,14.06,14.02,14.04,128500.0
2013-08-26 12:00:00,14.03,14.04,14.0,14.0,161300.0,14.03,14.04,14.0,14.0,161300.0
2013-08-26 12:30:00,14.01,14.02,14.0,14.01,114600.0,14.01,14.02,14.0,14.01,114600.0
2013-08-26 13:00:00,14.0,14.01,13.98,13.99,74700.0,14.0,14.01,13.98,13.99,74700.0
2013-08-26 13:30:00,13.98,14.01,13.97,14.01,132100.0,13.98,14.01,13.97,14.01,132100.0
2013-08-26 14:00:00,14.01,14.01,13.98,13.99,191400.0,14.01,14.01,13.98,13.99,191400.0
2013-08-26 14:30:00,13.99,14.07,13.98,14.07,253500.0,13.99,14.07,13.98,14.07,253500.0
2013-08-26 15:00:00,14.07,14.09,13.97,14.0,334200.0,14.07,14.09,13.97,14.0,334200.0
2013-08-26 15:30:00,14.0,14.02,13.97,14.0,390400.0,14.0,14.02,13.97,14.0,390400.0
2013-08-27 09:30:00,13.96,13.97,13.81,13.81,210100.0,13.96,13.97,13.81,13.81,210100.0
2013-08-27 10:00:00,13.81,13.85,13.78,13.83,157900.0,13.81,13.85,13.78,13.83,157900.0
2013-08-27 10:30:00,13.83,13.87,13.81,13.82,177400.0,13.83,13.87,13.81,13.82,177400.0
2013-08-27 11:00:00,13.82,13.83,13.78,13.82,171000.0,13.82,13.83,13.78,13.82,171000.0
2013-08-27 11:30:00,13.82,13.83,13.78,13.81,80800.0,13.82,13.83,13.78,13.81,80800.0
2013-08-27 12:00:00,13.81,13.82,13.79,13.8,79700.0,13.81,13.82,13.79,13.8,79700.0
2013-08-27 12:30:00,13.81,13.82,13.79,13.8,102800.0,13.81,13.82,13.79,13.8,102800.0
2013-08-27 13:00:00,13.79,13.81,13.76,13.77,72500.0,13.79,13.81,13.76,13.77,72500.0
2013-08-27 13:30:00,13.77,13.79,13.72,13.72,77500.0,13.77,13.79,13.72,13.72,77500.0
2013-08-27 14:00:00,13.72,13.73,13.65,13.65,345500.0,13.72,13.73,13.65,13.65,345500.0
2013-08-27 14:30:00,13.65,13.67,13.61,13.64,303300.0,13.65,13.67,13.61,13.64,303300.0
2013-08-27 15:00:00,13.64,13.71,13.64,13.7,380400.0,13.64,13.71,13.64,13.7,380400.0
2013-08-27 15:30:00,13.71,13.71,13.68,13.68,410600.0,13.71,13.71,13.68,13.68,410600.0
2013-08-28 09:30:00,13.7,13.73,13.63,13.67,112400.0,13.7,13.73,13.63,13.67,112400.0
2013-08-28 10:00:00,13.67,13.74,13.66,13.67,170800.0,13.67,13.74,13.66,13.67,170800.0
2013-08-28 10:30:00,13.66,13.76,13.66,13.75,171100.0,13.66,13.76,13.66,13.75,171100.0
2013-08-28 11:00:00,13.75,13.75,13.68,13.69,89300.0,13.75,13.75,13.68,13.69,89300.0
2013-08-28 11:30:00,13.69,13.7,13.64,13.7,191100.0,13.69,13.7,13.64,13.7,191100.0
2013-08-28 12:00:00,13.7,13.7,13.62,13.65,171800.0,13.7,13.7,13.62,13.65,171800.0
2013-08-28 12:30:00,13.65,13.65,13.62,13.65,70400.0,13.65,13.65,13.62,13.65,70400.0
2013-08-28 13:00:00,13.65,13.65,13.6,13.63,77200.0,13.65,13.65,13.6,13.63,77200.0
2013-08-28 13:30:00,13.63,13.63,13.57,13.6,159000.0,13.63,13.63,13.57,13.6,159000.0
2013-08-28 14:00:00,13.6,13.62,13.57,13.61,111400.0,13.6,13.62,13.57,13.61,111400.0
2013-08-28 14:30:00,13.61,13.61,13.56,13.61,231800.0,13.61,13.61,13.56,13.61,231800.0
2013-08-28 15:00:00,13.61,13.63,13.59,13.62,153100.0,13.61,13.63,13.59,13.62,153100.0
2013-08-28 15:30:00,13.62,13.65,13.55,13.56,334500.0,13.62,13.65,13.55,13.56,334500.0
2013-08-29 09:30:00,13.58,13.65,13.55,13.62,130200.0,13.58,13.65,13.55,13.62,130200.0
2013-08-29 10:00:00,13.62,13.71,13.62,13.66,157500.0,13.62,13.71,13.62,13.66,157500.0
2013-08-29 10:30:00,13.65,13.73,13.64,13.68,233300.0,13.65,13.73,13.64,13.68,233300.0
2013-08-29 11:00:00,13.68,13.73,13.68,13.71,79800.0,13.68,13.73,13.68,13.71,79800.0
2013-08-29 11:30:00,13.7,13.71,13.67,13.68,118000.0,13.7,13.71,13.67,13.68,118000.0
2013-08-29 12:00:00,13.68,13.68,13.66,13.68,72900.0,13.68,13.68,13.66,13.68,72900.0
2013-08-29 12:30:00,13.68,13.69,13.66,13.68,56800.0,13.68,13.69,13.66,13.68,56800.0
2013-08-29 13:00:00,13.69,13.7,13.64,13.66,80900.0,13.69,13.7,13.64,13.66,80900.0
2013-08-29 13:30:00,13.66,13.66,13.63,13.65,99700.0,13.66,13.66,13.63,13.65,99700.0
2013-08-29 14:00:00,13.64,13.69,13.64,13.68,81100.0,13.64,13.69,13.64,13.68,81100.0
2013-08-29 14:30:00,13.67,13.69,13.67,13.69,69400.0,13.67,13.69,13.67,13.69,69400.0
2013-08-29 15:00:00,13.69,13.7,13.66,13.67,126300.0,13.69,13.7,13.66,13.67,126300.0
2013-08-29 15:30:00,13.66,13.68,13.63,13.67,371400.0,13.66,13.68,13.63,13.67,371400.0
2013-08-30 09:30:00,13.68,13.68,13.55,13.59,273300.0,13.68,13.68,13.55,13.59,273300.0
2013-08-30 10:00:00,13.59,13.59,13.52,13.53,121300.0,13.59,13.59,13.52,13.53,121300.0
2013-08-30 10:30:00,13.53,13.56,13.5,13.53,234700.0,13.53,13.56,13.5,13.53,234700.0
2013-08-30 11:00:00,13.52,13.53,13.48,13.49,249700.0,13.52,13.53,13.48,13.49,249700.0
2013-08-30 11:30:00,13.49,13.49,13.43,13.44,355100.0,13.49,13.49,13.43,13.44,355100.0
2013-08-30 12:00:00,13.43,13.47,13.42,13.45,304400.0,13.43,13.47,13.42,13.45,304400.0
2013-08-30 12:30:00,13.45,13.47,13.43,13.46,78700.0,13.45,13.47,13.43,13.46,78700.0
2013-08-30 13:00:00,13.46,13.49,13.42,13.47,484300.0,13.46,13.49,13.42,13.47,484300.0
2013-08-30 13:30:00,13.47,13.48,13.44,13.46,161100.0,13.47,13.48,13.44,13.46,161100.0
2013-08-30 14:00:00,13.46,13.49,13.42,13.43,235500.0,13.46,13.49,13.42,13.43,235500.0
2013-08-30 14:30:00,13.43,13.48,13.42,13.44,167900.0,13.43,13.48,13.42,13.44,167900.0
2013-08-30 15:00:00,13.44,13.48,13.43,13.46,209000.0,13.44,13.48,13.43,13.46,209000.0
2013-08-30 15:30:00,13.46,13.49,13.44,13.46,477300.0,13.46,13.49,13.44,13.46,477300.0
2013-09-03 09:30:00,13.56,13.64,13.48,13.48,241300.0,13.56,13.64,13.48,13.48,241300.0
2013-09-03 10:00:00,13.49,13.5,13.34,13.35,287300.0,13.49,13.5,13.34,13.35,287300.0
2013-09-03 10:30:00,13.35,13.48,13.35,13.45,332400.0,13.35,13.48,13.35,13.45,332400.0
2013-09-03 11:00:00,13.44,13.47,13.27,13.27,207000.0,13.44,13.47,13.27,13.27,207000.0
2013-09-03 11:30:00,13.28,13.34,13.26,13.3,207600.0,13.28,13.34,13.26,13.3,207600.0
2013-09-03 12:00:00,13.31,13.37,13.3,13.37,111100.0,13.31,13.37,13.3,13.37,111100.0
2013-09-03 12:30:00,13.36,13.37,13.29,13.3,135600.0,13.36,13.37,13.29,13.3,135600.0
2013-09-03 13:00:00,13.31,13.32,13.25,13.31,217900.0,13.31,13.32,13.25,13.31,217900.0
2013-09-03 13:30:00,13.31,13.31,13.22,13.23,150800.0,13.31,13.31,13.22,13.23,150800.0
2013-09-03 14:00:00,13.24,13.28,13.15,13.18,179100.0,13.24,13.28,13.15,13.18,179100.0
2013-09-03 14:30:00,13.18,13.23,13.13,13.23,262100.0,13.18,13.23,13.13,13.23,262100.0
2013-09-03 15:00:00,13.22,13.29,13.22,13.24,156600.0,13.22,13.29,13.22,13.24,156600.0
2013-09-03 15:30:00,13.23,13.3,13.23,13.26,784200.0,13.23,13.3,13.23,13.26,784200.0
2013-09-04 09:30:00,13.29,13.36,13.2,13.34,347300.0,13.29,13.36,13.2,13.34,347300.0
2013-09-04 10:00:00,13.34,13.45,13.34,13.44,458000.0,13.34,13.45,13.34,13.44,458000.0
2013-09-04 10:30:00,13.44,13.44,13.39,13.42,57600.0,13.44,13.44,13.39,13.42,57600.0
2013-09-04 11:00:00,13.43,13.47,13.42,13.42,79800.0,13.43,13.47,13.42,13.42,79800.0
2013-09-04 11:30:00,13.42,13.47,13.42,13.46,80600.0,13.42,13.47,13.42,13.46,80600.0
2013-09-04 12:00:00,13.47,13.47,13.45,13.45,92300.0,13.47,13.47,13.45,13.45,92300.0
2013-09-04 12:30:00,13.46,13.47,13.44,13.46,106800.0,13.46,13.47,13.44,13.46,106800.0
2013-09-04 13:00:00,13.45,13.46,13.43,13.43,55400.0,13.45,13.46,13.43,13.43,55400.0
2013-09-04 13:30:00,13.44,13.44,13.39,13.39,124800.0,13.44,13.44,13.39,13.39,124800.0
2013-09-04 14:00:00,13.39,13.43,13.39,13.41,92100.0,13.39,13.43,13.39,13.41,92100.0
2013-09-04 14:30:00,13.41,13.46,13.41,13.45,91200.0,13.41,13.46,13.41,13.45,91200.0
2013-09-04 15:00:00,13.46,13.46,13.44,13.44,156300.0,13.46,13.46,13.44,13.44,156300.0
2013-09-04 15:30:00,13.44,13.45,13.42,13.42,540400.0,13.44,13.45,13.42,13.42,540400.0
2013-09-05 09:30:00,13.45,13.51,13.42,13.46,224600.0,13.45,13.51,13.42,13.46,224600.0
2013-09-05 10:00:00,13.46,13.49,13.4,13.46,166100.0,13.46,13.49,13.4,13.46,166100.0
2013-09-05 10:30:00,13.46,13.46,13.38,13.41,109300.0,13.46,13.46,13.38,13.41,109300.0
2013-09-05 11:00:00,13.41,13.47,13.41,13.47,85200.0,13.41,13.47,13.41,13.47,85200.0
2013-09-05 11:30:00,13.47,13.49,13.46,13.48,69900.0,13.47,13.49,13.46,13.48,69900.0
2013-09-05 12:00:00,13.49,13.49,13.47,13.47,45400.0,13.49,13.49,13.47,13.47,45400.0
2013-09-05 12:30:00,13.48,13.51,13.47,13.5,71700.0,13.48,13.51,13.47,13.5,71700.0
2013-09-05 13:00:00,13.5,13.53,13.48,13.53,121700.0,13.5,13.53,13.48,13.53,121700.0
2013-09-05 13:30:00,13.52,13.56,13.5,13.5,88600.0,13.52,13.56,13.5,13.5,88600.0
2013-09-05 14:00:00,13.5,13.53,13.49,13.52,94600.0,13.5,13.53,13.49,13.52,94600.0
2013-09-05 14:30:00,13.52,13.56,13.52,13.56,166100.0,13.52,13.56,13.52,13.56,166100.0
2013-09-05 15:00:00,13.56,13.56,13.5,13.52,129900.0,13.56,13.56,13.5,13.52,129900.0
2013-09-05 15:30:00,13.52,13.54,13.46,13.46,412800.0,13.52,13.54,13.46,13.46,412800.0
2013-09-06 09:30:00,13.52,13.52,13.29,13.31,214700.0,13.52,13.52,13.29,13.31,214700.0
2013-09-06 10:00:00,13.3,13.34,13.23,13.33,218100.0,13.3,13.34,13.23,13.33,218100.0
2013-09-06 10:30:00,13.34,13.41,13.29,13.4,312000.0,13.34,13.41,13.29,13.4,312000.0
2013-09-06 11:00:00,13.4,13.41,13.34,13.36,146500.0,13.4,13.41,13.34,13.36,146500.0
2013-09-06 11:30:00,13.36,13.38,13.32,13.34,69600.0,13.36,13.38,13.32,13.34,69600.0
2013-09-06 12:00:00,13.34,13.35,13.33,13.34,61200.0,13.34,13.35,13.33,13.34,61200.0
2013-09-06 12:30:00,13.34,13.34,13.31,13.33,81600.0,13.34,13.34,13.31,13.33,81600.0
2013-09-06 13:00:00,13.33,13.35,13.33,13.35,62700.0,13.33,13.35,13.33,13.35,62700.0
2013-09-06 13:30:00,13.35,13.38,13.34,13.38,91700.0,13.35,13.38,13.34,13.38,91700.0
2013-09-06 14:00:00,13.38,13.38,13.32,13.33,133400.0,13.38,13.38,13.32,13.33,133400.0
2013-09-06 14:30:00,13.33,13.33,13.28,13.28,423400.0,13.33,13.33,13.28,13.28,423400.0
2013-09-06 15:00:00,13.29,13.3,13.27,13.29,417800.0,13.29,13.3,13.27,13.29,417800.0
2013-09-06 15:30:00,13.29,13.3,13.25,13.27,552300.0,13.29,13.3,13.25,13.27,552300.0
2013-09-09 09:30:00,13.33,13.35,13.24,13.29,491300.0,13.33,13.35,13.24,13.29,491300.0
2013-09-09 10:00:00,13.3,13.38,13.27,13.38,283300.0,13.3,13.38,13.27,13.38,283300.0
2013-09-09 10:30:00,13.37,13.42,13.37,13.38,179200.0,13.37,13.42,13.37,13.38,179200.0
2013-09-09 11:00:00,13.38,13.41,13.35,13.38,129900.0,13.38,13.41,13.35,13.38,129900.0
2013-09-09 11:30:00,13.38,13.39,13.35,13.36,94700.0,13.38,13.39,13.35,13.36,94700.0
2013-09-09 12:00:00,13.36,13.41,13.34,13.4,123700.0,13.36,13.41,13.34,13.4,123700.0
2013-09-09 12:30:00,13.4,13.42,13.39,13.4,372900.0,13.4,13.42,13.39,13.4,372900.0
2013-09-09 13:00:00,13.41,13.42,13.4,13.41,51400.0,13.41,13.42,13.4,13.41,51400.0
2013-09-09 13:30:00,13.41,13.44,13.39,13.44,145200.0,13.41,13.44,13.39,13.44,145200.0
2013-09-09 14:00:00,13.43,13.49,13.43,13.45,376600.0,13.43,13.49,13.43,13.45,376600.0
2013-09-09 14:30:00,13.45,13.46,13.43,13.44,56300.0,13.45,13.46,13.43,13.44,56300.0
2013-09-09 15:00:00,13.44,13.44,13.37,13.4,245600.0,13.44,13.44,13.37,13.4,245600.0
2013-09-09 15:30:00,13.4,13.41,13.36,13.37,471100.0,13.4,13.41,13.36,13.37,471100.0
2013-09-10 09:30:00,13.41,13.45,13.36,13.4,137500.0,13.41,13.45,13.36,13.4,137500.0
2013-09-10 10:00:00,13.4,13.5,13.4,13.5,221900.0,13.4,13.5,13.4,13.5,221900.0
2013-09-10 10:30:00,13.5,13.51,13.46,13.46,90900.0,13.5,13.51,13.46,13.46,90900.0
2013-09-10 11:00:00,13.47,13.47,13.44,13.45,123200.0,13.47,13.47,13.44,13.45,123200.0
2013-09-10 11:30:00,13.44,13.48,13.44,13.48,82500.0,13.44,13.48,13.44,13.48,82500.0
2013-09-10 12:00:00,13.48,13.49,13.46,13.49,57500.0,13.48,13.49,13.46,13.49,57500.0
2013-09-10 12:30:00,13.49,13.53,13.49,13.53,93800.0,13.49,13.53,13.49,13.53,93800.0
2013-09-10 13:00:00,13.53,13.54,13.5,13.51,108700.0,13.53,13.54,13.5,13.51,108700.0
2013-09-10 13:30:00,13.52,13.53,13.51,13.52,60100.0,13.52,13.53,13.51,13.52,60100.0
2013-09-10 14:00:00,13.51,13.53,13.51,13.53,112300.0,13.51,13.53,13.51,13.53,112300.0
2013-09-10 14:30:00,13.52,13.55,13.5,13.55,153800.0,13.52,13.55,13.5,13.55,153800.0
2013-09-10 15:00:00,13.55,13.56,13.53,13.53,129100.0,13.55,13.56,13.53,13.53,129100.0
2013-09-10 15:30:00,13.53,13.54,13.45,13.51,605300.0,13.53,13.54,13.45,13.51,605300.0
2013-09-11 09:30:00,13.48,13.55,13.42,13.47,177600.0,13.48,13.55,13.42,13.47,177600.0
2013-09-11 10:00:00,13.46,13.49,13.45,13.46,189000.0,13.46,13.49,13.45,13.46,189000.0
2013-09-11 10:30:00,13.45,13.46,13.41,13.44,114700.0,13.45,13.46,13.41,13.44,114700.0
2013-09-11 11:00:00,13.44,13.46,13.43,13.44,147600.0,13.44,13.46,13.43,13.44,147600.0
2013-09-11 11:30:00,13.44,13.47,13.43,13.44,125400.0,13.44,13.47,13.43,13.44,125400.0
2013-09-11 12:00:00,13.44,13.5,13.43,13.49,171200.0,13.44,13.5,13.43,13.49,171200.0
2013-09-11 12:30:00,13.49,13.5,13.47,13.47,184200.0,13.49,13.5,13.47,13.47,184200.0
2013-09-11 13:00:00,13.48,13.49,13.46,13.48,144100.0,13.48,13.49,13.46,13.48,144100.0
2013-09-11 13:30:00,13.49,13.53,13.49,13.53,75000.0,13.49,13.53,13.49,13.53,75000.0
2013-09-11 14:00:00,13.52,13.55,13.51,13.55,73500.0,13.52,13.55,13.51,13.55,73500.0
2013-09-11 14:30:00,13.55,13.55,13.5,13.51,67200.0,13.55,13.55,13.5,13.51,67200.0
2013-09-11 15:00:00,13.5,13.52,13.5,13.52,67700.0,13.5,13.52,13.5,13.52,67700.0
2013-09-11 15:30:00,13.51,13.54,13.48,13.5,306500.0,13.51,13.54,13.48,13.5,306500.0
2013-09-12 09:30:00,13.61,13.7,13.59,13.69,344100.0,13.61,13.7,13.59,13.69,344100.0
2013-09-12 10:00:00,13.7,13.8,13.7,13.79,457500.0,13.7,13.8,13.7,13.79,457500.0
2013-09-12 10:30:00,13.79,13.8,13.77,13.79,258600.0,13.79,13.8,13.77,13.79,258600.0
2013-09-12 11:00:00,13.79,13.86,13.79,13.83,427800.0,13.79,13.86,13.79,13.83,427800.0
2013-09-12 11:30:00,13.83,13.87,13.73,13.78,310600.0,13.83,13.87,13.73,13.78,310600.0
2013-09-12 12:00:00,13.79,13.83,13.77,13.81,432700.0,13.79,13.83,13.77,13.81,432700.0
2013-09-12 12:30:00,13.82,13.83,13.8,13.81,90200.0,13.82,13.83,13.8,13.81,90200.0
2013-09-12 13:00:00,13.8,13.86,13.8,13.86,89500.0,13.8,13.86,13.8,13.86,89500.0
2013-09-12 13:30:00,13.85,13.86,13.83,13.86,214700.0,13.85,13.86,13.83,13.86,214700.0
2013-09-12 14:00:00,13.85,13.86,13.8,13.8,239000.0,13.85,13.86,13.8,13.8,239000.0
2013-09-12 14:30:00,13.8,13.83,13.8,13.82,112100.0,13.8,13.83,13.8,13.82,112100.0
2013-09-12 15:00:00,13.83,13.86,13.81,13.83,282000.0,13.83,13.86,13.81,13.83,282000.0
2013-09-12 15:30:00,13.83,13.93,13.81,13.88,1360200.0,13.83,13.93,13.81,13.88,1360200.0
2013-09-13 09:30:00,13.92,13.97,13.85,13.89,254000.0,13.92,13.97,13.85,13.89,254000.0
2013-09-13 10:00:00,13.89,13.9,13.81,13.84,394800.0,13.89,13.9,13.81,13.84,394800.0
2013-09-13 10:30:00,13.85,13.87,13.76,13.81,224800.0,13.85,13.87,13.76,13.81,224800.0
2013-09-13 11:00:00,13.8,13.83,13.8,13.82,42300.0,13.8,13.83,13.8,13.82,42300.0
2013-09-13 11:30:00,13.82,13.83,13.8,13.81,34200.0,13.82,13.83,13.8,13.81,34200.0
2013-09-13 12:00:00,13.8,13.85,13.8,13.82,116800.0,13.8,13.85,13.8,13.82,116800.0
2013-09-13 12:30:00,13.82,13.83,13.8,13.8,67400.0,13.82,13.83,13.8,13.8,67400.0
2013-09-13 13:00:00,13.81,13.83,13.8,13.81,70200.0,13.81,13.83,13.8,13.81,70200.0
2013-09-13 13:30:00,13.81,13.82,13.78,13.82,96800.0,13.81,13.82,13.78,13.82,96800.0
2013-09-13 14:00:00,13.82,13.82,13.77,13.77,69300.0,13.82,13.82,13.77,13.77,69300.0
2013-09-13 14:30:00,13.77,13.8,13.77,13.79,65900.0,13.77,13.8,13.77,13.79,65900.0
2013-09-13 15:00:00,13.79,13.8,13.77,13.77,82700.0,13.79,13.8,13.77,13.77,82700.0
2013-09-13 15:30:00,13.77,13.8,13.74,13.8,522300.0,13.77,13.8,13.74,13.8,522300.0
2013-09-16 09:30:00,13.95,13.97,13.81,13.84,183600.0,13.95,13.97,13.81,13.84,183600.0
2013-09-16 10:00:00,13.84,13.9,13.82,13.85,176000.0,13.84,13.9,13.82,13.85,176000.0
2013-09-16 10:30:00,13.84,13.88,13.82,13.83,95400.0,13.84,13.88,13.82,13.83,95400.0
2013-09-16 11:00:00,13.83,13.87,13.83,13.86,157400.0,13.83,13.87,13.83,13.86,157400.0
2013-09-16 11:30:00,13.86,13.86,13.82,13.83,41000.0,13.86,13.86,13.82,13.83,41000.0
2013-09-16 12:00:00,13.83,13.85,13.82,13.83,107600.0,13.83,13.85,13.82,13.83,107600.0
2013-09-16 12:30:00,13.83,13.84,13.8,13.8,72400.0,13.83,13.84,13.8,13.8,72400.0
2013-09-16 13:00:00,13.81,13.83,13.8,13.82,40700.0,13.81,13.83,13.8,13.82,40700.0
2013-09-16 13:30:00,13.81,13.82,13.71,13.79,241700.0,13.81,13.82,13.71,13.79,241700.0
2013-09-16 14:00:00,13.79,13.8,13.76,13.77,125700.0,13.79,13.8,13.76,13.77,125700.0
2013-09-16 14:30:00,13.77,13.77,13.7,13.71,277500.0,13.77,13.77,13.7,13.71,277500.0
2013-09-16 15:00:00,13.7,13.74,13.63,13.63,577700.0,13.7,13.74,13.63,13.63,577700.0
2013-09-16 15:30:00,13.64,13.7,13.61,13.7,973100.0,13.64,13.7,13.61,13.7,973100.0
2013-09-17 09:30:00,13.66,13.8,13.65,13.73,105500.0,13.66,13.8,13.65,13.73,105500.0
2013-09-17 10:00:00,13.74,13.91,13.73,13.85,431800.0,13.74,13.91,13.73,13.85,431800.0
2013-09-17 10:30:00,13.85,13.91,13.85,13.86,144500.0,13.85,13.91,13.85,13.86,144500.0
2013-09-17 11:00:00,13.86,13.91,13.86,13.9,96600.0,13.86,13.91,13.86,13.9,96600.0
2013-09-17 11:30:00,13.9,13.92,13.86,13.9,105700.0,13.9,13.92,13.86,13.9,105700.0
2013-09-17 12:00:00,13.9,13.96,13.88,13.96,148900.0,13.9,13.96,13.88,13.96,148900.0
2013-09-17 12:30:00,13.95,13.96,13.91,13.93,59800.0,13.95,13.96,13.91,13.93,59800.0
2013-09-17 13:00:00,13.92,13.96,13.92,13.95,59400.0,13.92,13.96,13.92,13.95,59400.0
2013-09-17 13:30:00,13.96,14.01,13.95,14.01,150200.0,13.96,14.01,13.95,14.01,150200.0
2013-09-17 14:00:00,14.0,14.05,13.98,14.01,258600.0,14.0,14.05,13.98,14.01,258600.0
2013-09-17 14:30:00,14.01,14.07,14.01,14.02,183300.0,14.01,14.07,14.01,14.02,183300.0
2013-09-17 15:00:00,14.02,14.05,13.98,13.99,271500.0,14.02,14.05,13.98,13.99,271500.0
2013-09-17 15:30:00,13.99,14.0,13.97,14.0,443300.0,13.99,14.0,13.97,14.0,443300.0
2013-09-18 09:30:00,14.04,14.07,14.01,14.04,345500.0,14.04,14.07,14.01,14.04,345500.0
2013-09-18 10:00:00,14.03,14.04,13.96,13.96,134300.0,14.03,14.04,13.96,13.96,134300.0
2013-09-18 10:30:00,13.96,13.98,13.92,13.97,119500.0,13.96,13.98,13.92,13.97,119500.0
2013-09-18 11:00:00,13.97,13.97,13.9,13.93,90700.0,13.97,13.97,13.9,13.93,90700.0
2013-09-18 11:30:00,13.92,13.94,13.89,13.89,99300.0,13.92,13.94,13.89,13.89,99300.0
2013-09-18 12:00:00,13.9,13.93,13.87,13.91,397700.0,13.9,13.93,13.87,13.91,397700.0
2013-09-18 12:30:00,13.92,13.98,13.91,13.96,110200.0,13.92,13.98,13.91,13.96,110200.0
2013-09-18 13:00:00,13.97,14.0,13.95,14.0,113800.0,13.97,14.0,13.95,14.0,113800.0
2013-09-18 13:30:00,14.0,14.0,13.91,13.91,91800.0,14.0,14.0,13.91,13.91,91800.0
2013-09-18 14:00:00,13.92,14.03,13.92,14.0,202900.0,13.92,14.03,13.92,14.0,202900.0
2013-09-18 14:30:00,13.99,14.04,13.97,14.03,156900.0,13.99,14.04,13.97,14.03,156900.0
2013-09-18 15:00:00,14.04,14.06,14.02,14.04,196600.0,14.04,14.06,14.02,14.04,196600.0
2013-09-18 15:30:00,14.03,14.08,14.02,14.07,449400.0,14.03,14.08,14.02,14.07,449400.0
2013-09-19 09:30:00,14.1,14.1,13.96,13.96,521300.0,14.1,14.1,13.96,13.96,521300.0
2013-09-19 10:00:00,13.96,13.98,13.83,13.87,483300.0,13.96,13.98,13.83,13.87,483300.0
2013-09-19 10:30:00,13.88,13.92,13.85,13.91,324000.0,13.88,13.92,13.85,13.91,324000.0
2013-09-19 11:00:00,13.92,13.95,13.88,13.93,105900.0,13.92,13.95,13.88,13.93,105900.0
2013-09-19 11:30:00,13.93,13.95,13.9,13.91,104000.0,13.93,13.95,13.9,13.91,104000.0
2013-09-19 12:00:00,13.92,13.93,13.89,13.89,169600.0,13.92,13.93,13.89,13.89,169600.0
2013-09-19 12:30:00,13.9,13.94,13.89,13.94,453500.0,13.9,13.94,13.89,13.94,453500.0
2013-09-19 13:00:00,13.94,14.0,13.93,13.97,189700.0,13.94,14.0,13.93,13.97,189700.0
2013-09-19 13:30:00,13.96,13.98,13.92,13.96,131200.0,13.96,13.98,13.92,13.96,131200.0
2013-09-19 14:00:00,13.96,13.97,13.93,13.93,61800.0,13.96,13.97,13.93,13.93,61800.0
2013-09-19 14:30:00,13.93,13.94,13.9,13.91,161200.0,13.93,13.94,13.9,13.91,161200.0
2013-09-19 15:00:00,13.91,13.91,13.85,13.86,337700.0,13.91,13.91,13.85,13.86,337700.0
2013-09-19 15:30:00,13.87,13.91,13.86,13.87,859000.0,13.87,13.91,13.86,13.87,859000.0
2013-09-20 09:30:00,13.9,13.91,13.7,13.76,687200.0,13.9,13.91,13.7,13.76,687200.0
2013-09-20 10:00:00,13.75,13.81,13.75,13.77,202500.0,13.75,13.81,13.75,13.77,202500.0
2013-09-20 10:30:00,13.78,13.86,13.77,13.8,166500.0,13.78,13.86,13.77,13.8,166500.0
2013-09-20 11:00:00,13.8,13.81,13.76,13.77,118300.0,13.8,13.81,13.76,13.77,118300.0
2013-09-20 11:30:00,13.77,13.78,13.74,13.75,262400.0,13.77,13.78,13.74,13.75,262400.0
2013-09-20 12:00:00,13.75,13.79,13.75,13.75,107100.0,13.75,13.79,13.75,13.75,107100.0
2013-09-20 12:30:00,13.75,13.82,13.74,13.8,127300.0,13.75,13.82,13.74,13.8,127300.0
2013-09-20 13:00:00,13.81,13.81,13.76,13.78,70800.0,13.81,13.81,13.76,13.78,70800.0
2013-09-20 13:30:00,13.78,13.82,13.78,13.8,99100.0,13.78,13.82,13.78,13.8,99100.0
2013-09-20 14:00:00,13.81,13.82,13.8,13.81,254300.0,13.81,13.82,13.8,13.81,254300.0
2013-09-20 14:30:00,13.81,13.81,13.75,13.76,225900.0,13.81,13.81,13.75,13.76,225900.0
2013-09-20 15:00:00,13.76,13.78,13.73,13.74,272100.0,13.76,13.78,13.73,13.74,272100.0
2013-09-20 15:30:00,13.73,13.74,13.58,13.62,1718700.0,13.73,13.74,13.58,13.62,1718700.0
2013-09-23 09:30:00,13.61,13.64,13.55,13.57,150800.0,13.61,13.64,13.55,13.57,150800.0
2013-09-23 10:00:00,13.57,13.62,13.48,13.48,277100.0,13.57,13.62,13.48,13.48,277100.0
2013-09-23 10:30:00,13.49,13.57,13.48,13.5,320100.0,13.49,13.57,13.48,13.5,320100.0
2013-09-23 11:00:00,13.51,13.53,13.46,13.47,147200.0,13.51,13.53,13.46,13.47,147200.0
2013-09-23 11:30:00,13.47,13.57,13.46,13.53,193600.0,13.47,13.57,13.46,13.53,193600.0
2013-09-23 12:00:00,13.53,13.61,13.53,13.57,114400.0,13.53,13.61,13.53,13.57,114400.0
2013-09-23 12:30:00,13.57,13.59,13.56,13.56,144200.0,13.57,13.59,13.56,13.56,144200.0
2013-09-23 13:00:00,13.57,13.59,13.54,13.59,121500.0,13.57,13.59,13.54,13.59,121500.0
2013-09-23 13:30:00,13.59,13.64,13.56,13.63,89800.0,13.59,13.64,13.56,13.63,89800.0
2013-09-23 14:00:00,13.63,13.66,13.56,13.56,176500.0,13.63,13.66,13.56,13.56,176500.0
2013-09-23 14:30:00,13.57,13.6,13.55,13.58,98400.0,13.57,13.6,13.55,13.58,98400.0
2013-09-23 15:00:00,13.58,13.58,13.54,13.54,183000.0,13.58,13.58,13.54,13.54,183000.0
2013-09-23 15:30:00,13.54,13.59,13.54,13.55,348600.0,13.54,13.59,13.54,13.55,348600.0
2013-09-24 09:30:00,13.55,13.57,13.45,13.46,124700.0,13.55,13.57,13.45,13.46,124700.0
2013-09-24 10:00:00,13.46,13.5,13.42,13.49,86900.0,13.46,13.5,13.42,13.49,86900.0
2013-09-24 10:30:00,13.49,13.52,13.47,13.48,80200.0,13.49,13.52,13.47,13.48,80200.0
2013-09-24 11:00:00,13.48,13.53,13.47,13.52,103300.0,13.48,13.53,13.47,13.52,103300.0
2013-09-24 11:30:00,13.52,13.55,13.5,13.54,91200.0,13.52,13.55,13.5,13.54,91200.0
2013-09-24 12:00:00,13.54,13.62,13.54,13.61,64500.0,13.54,13.62,13.54,13.61,64500.0
2013-09-24 12:30:00,13.62,13.63,13.58,13.59,89800.0,13.62,13.63,13.58,13.59,89800.0
2013-09-24 13:00:00,13.59,13.62,13.56,13.61,111200.0,13.59,13.62,13.56,13.61,111200.0
2013-09-24 13:30:00,13.6,13.62,13.58,13.59,83000.0,13.6,13.62,13.58,13.59,83000.0
2013-09-24 14:00:00,13.59,13.6,13.56,13.58,133300.0,13.59,13.6,13.56,13.58,133300.0
2013-09-24 14:30:00,13.58,13.66,13.58,13.64,272200.0,13.58,13.66,13.58,13.64,272200.0
2013-09-24 15:00:00,13.65,13.66,13.62,13.63,148600.0,13.65,13.66,13.62,13.63,148600.0
2013-09-24 15:30:00,13.63,13.63,13.58,13.6,398000.0,13.63,13.63,13.58,13.6,398000.0
2013-09-25 09:30:00,13.59,13.6,13.5,13.55,174900.0,13.59,13.6,13.5,13.55,174900.0
2013-09-25 10:00:00,13.56,13.58,13.49,13.52,221800.0,13.56,13.58,13.49,13.52,221800.0
2013-09-25 10:30:00,13.52,13.59,13.49,13.58,366800.0,13.52,13.59,13.49,13.58,366800.0
2013-09-25 11:00:00,13.58,13.62,13.53,13.61,115600.0,13.58,13.62,13.53,13.61,115600.0
2013-09-25 11:30:00,13.61,13.64,13.59,13.62,77100.0,13.61,13.64,13.59,13.62,77100.0
2013-09-25 12:00:00,13.62,13.63,13.56,13.6,72300.0,13.62,13.63,13.56,13.6,72300.0
2013-09-25 12:30:00,13.6,13.69,13.59,13.68,132600.0,13.6,13.69,13.59,13.68,132600.0
2013-09-25 13:00:00,13.69,13.72,13.65,13.65,77900.0,13.69,13.72,13.65,13.65,77900.0
2013-09-25 13:30:00,13.65,13.66,13.61,13.65,100200.0,13.65,13.66,13.61,13.65,100200.0
2013-09-25 14:00:00,13.64,13.66,13.6,13.62,84700.0,13.64,13.66,13.6,13.62,84700.0
2013-09-25 14:30:00,13.62,13.63,13.59,13.59,60500.0,13.62,13.63,13.59,13.59,60500.0
2013-09-25 15:00:00,13.6,13.62,13.57,13.6,84500.0,13.6,13.62,13.57,13.6,84500.0
2013-09-25 15:30:00,13.6,13.62,13.56,13.58,218700.0,13.6,13.62,13.56,13.58,218700.0
2013-09-26 09:30:00,13.64,13.68,13.56,13.63,51000.0,13.64,13.68,13.56,13.63,51000.0
2013-09-26 10:00:00,13.63,13.67,13.59,13.6,154500.0,13.63,13.67,13.59,13.6,154500.0
2013-09-26 10:30:00,13.59,13.6,13.52,13.57,99100.0,13.59,13.6,13.52,13.57,99100.0
2013-09-26 11:00:00,13.57,13.57,13.53,13.55,84900.0,13.57,13.57,13.53,13.55,84900.0
2013-09-26 11:30:00,13.56,13.59,13.55,13.59,49500.0,13.56,13.59,13.55,13.59,49500.0
2013-09-26 12:00:00,13.59,13.62,13.58,13.59,235300.0,13.59,13.62,13.58,13.59,235300.0
2013-09-26 12:30:00,13.6,13.6,13.57,13.57,59100.0,13.6,13.6,13.57,13.57,59100.0
2013-09-26 13:00:00,13.57,13.58,13.57,13.58,36400.0,13.57,13.58,13.57,13.58,36400.0
2013-09-26 13:30:00,13.58,13.59,13.51,13.53,158600.0,13.58,13.59,13.51,13.53,158600.0
2013-09-26 14:00:00,13.54,13.54,13.5,13.54,125500.0,13.54,13.54,13.5,13.54,125500.0
2013-09-26 14:30:00,13.54,13.54,13.51,13.51,66100.0,13.54,13.54,13.51,13.51,66100.0
2013-09-26 15:00:00,13.52,13.52,13.47,13.48,168200.0,13.52,13.52,13.47,13.48,168200.0
2013-09-26 15:30:00,13.49,13.55,13.48,13.54,535500.0,13.49,13.55,13.48,13.54,535500.0
2013-09-27 09:30:00,13.51,13.51,13.38,13.38,122700.0,13.51,13.51,13.38,13.38,122700.0
2013-09-27 10:00:00,13.38,13.43,13.37,13.39,86400.0,13.38,13.43,13.37,13.39,86400.0
2013-09-27 10:30:00,13.39,13.49,13.39,13.46,498900.0,13.39,13.49,13.39,13.46,498900.0
2013-09-27 11:00:00,13.46,13.49,13.44,13.48,133900.0,13.46,13.49,13.44,13.48,133900.0
2013-09-27 11:30:00,13.49,13.52,13.46,13.5,139100.0,13.49,13.52,13.46,13.5,139100.0
2013-09-27 12:00:00,13.5,13.57,13.5,13.53,79700.0,13.5,13.57,13.5,13.53,79700.0
2013-09-27 12:30:00,13.53,13.55,13.51,13.53,36600.0,13.53,13.55,13.51,13.53,36600.0
2013-09-27 13:00:00,13.53,13.59,13.52,13.54,100900.0,13.53,13.59,13.52,13.54,100900.0
2013-09-27 13:30:00,13.54,13.59,13.54,13.57,106100.0,13.54,13.59,13.54,13.57,106100.0
2013-09-27 14:00:00,13.57,13.57,13.5,13.54,95800.0,13.57,13.57,13.5,13.54,95800.0
2013-09-27 14:30:00,13.54,13.56,13.52,13.54,70800.0,13.54,13.56,13.52,13.54,70800.0
2013-09-27 15:00:00,13.54,13.56,13.51,13.53,116300.0,13.54,13.56,13.51,13.53,116300.0
2013-09-27 15:30:00,13.53,13.56,13.49,13.55,548300.0,13.53,13.56,13.49,13.55,548300.0
2013-09-30 09:30:00,13.42,13.43,13.31,13.31,83900.0,13.42,13.43,13.31,13.31,83900.0
2013-09-30 10:00:00,13.31,13.41,13.31,13.38,100900.0,13.31,13.41,13.31,13.38,100900.0
2013-09-30 10:30:00,13.37,13.42,13.35,13.37,77700.0,13.37,13.42,13.35,13.37,77700.0
2013-09-30 11:00:00,13.37,13.38,13.32,13.36,71800.0,13.37,13.38,13.32,13.36,71800.0
2013-09-30 11:30:00,13.37,13.42,13.36,13.4,111700.0,13.37,13.42,13.36,13.4,111700.0
2013-09-30 12:00:00,13.41,13.41,13.34,13.36,260700.0,13.41,13.41,13.34,13.36,260700.0
2013-09-30 12:30:00,13.36,13.4,13.36,13.36,40100.0,13.36,13.4,13.36,13.36,40100.0
2013-09-30 13:00:00,13.37,13.45,13.37,13.41,60500.0,13.37,13.45,13.37,13.41,60500.0
2013-09-30 13:30:00,13.41,13.54,13.41,13.5,217700.0,13.41,13.54,13.41,13.5,217700.0
2013-09-30 14:00:00,13.5,13.55,13.49,13.54,96400.0,13.5,13.55,13.49,13.54,96400.0
2013-09-30 14:30:00,13.54,13.56,13.53,13.53,96200.0,13.54,13.56,13.53,13.53,96200.0
2013-09-30 15:00:00,13.53,13.53,13.48,13.52,147300.0,13.53,13.53,13.48,13.52,147300.0
2013-09-30 15:30:00,13.52,13.55,13.47,13.5,587400.0,13.52,13.55,13.47,13.5,587400.0
2013-10-01 09:30:00,13.5,13.69,13.44,13.61,199800.0,13.5,13.69,13.44,13.61,199800.0
2013-10-01 10:00:00,13.61,13.73,13.57,13.66,389700.0,13.61,13.73,13.57,13.66,389700.0
2013-10-01 10:30:00,13.66,13.71,13.62,13.65,452900.0,13.66,13.71,13.62,13.65,452900.0
2013-10-01 11:00:00,13.65,13.65,13.62,13.64,110800.0,13.65,13.65,13.62,13.64,110800.0
2013-10-01 11:30:00,13.64,13.68,13.64,13.65,190600.0,13.64,13.68,13.64,13.65,190600.0
2013-10-01 12:00:00,13.66,13.68,13.65,13.68,157200.0,13.66,13.68,13.65,13.68,157200.0
2013-10-01 12:30:00,13.68,13.68,13.61,13.61,116500.0,13.68,13.68,13.61,13.61,116500.0
2013-10-01 13:00:00,13.62,13.67,13.61,13.64,111400.0,13.62,13.67,13.61,13.64,111400.0
2013-10-01 13:30:00,13.64,13.68,13.61,13.68,221200.0,13.64,13.68,13.61,13.68,221200.0
2013-10-01 14:00:00,13.68,13.68,13.56,13.56,68200.0,13.68,13.68,13.56,13.56,68200.0
2013-10-01 14:30:00,13.57,13.63,13.55,13.62,137900.0,13.57,13.63,13.55,13.62,137900.0
2013-10-01 15:00:00,13.61,13.61,13.55,13.55,177200.0,13.61,13.61,13.55,13.55,177200.0
2013-10-01 15:30:00,13.55,13.61,13.55,13.61,544500.0,13.55,13.61,13.55,13.61,544500.0
2013-10-02 09:30:00,13.56,13.56,13.46,13.49,89200.0,13.56,13.56,13.46,13.49,89200.0
2013-10-02 10:00:00,13.5,13.5,13.38,13.42,103500.0,13.5,13.5,13.38,13.42,103500.0
2013-10-02 10:30:00,13.42,13.46,13.4,13.42,100400.0,13.42,13.46,13.4,13.42,100400.0
2013-10-02 11:00:00,13.43,13.43,13.39,13.39,68800.0,13.43,13.43,13.39,13.39,68800.0
2013-10-02 11:30:00,13.4,13.44,13.38,13.41,73200.0,13.4,13.44,13.38,13.41,73200.0
2013-10-02 12:00:00,13.41,13.42,13.38,13.39,68800.0,13.41,13.42,13.38,13.39,68800.0
2013-10-02 12:30:00,13.38,13.42,13.38,13.41,60200.0,13.38,13.42,13.38,13.41,60200.0
2013-10-02 13:00:00,13.41,13.42,13.38,13.42,68500.0,13.41,13.42,13.38,13.42,68500.0
2013-10-02 13:30:00,13.41,13.43,13.38,13.38,69200.0,13.41,13.43,13.38,13.38,69200.0
2013-10-02 14:00:00,13.38,13.39,13.35,13.39,68100.0,13.38,13.39,13.35,13.39,68100.0
2013-10-02 14:30:00,13.39,13.39,13.33,13.33,58900.0,13.39,13.39,13.33,13.33,58900.0
2013-10-02 15:00:00,13.33,13.35,13.3,13.35,138700.0,13.33,13.35,13.3,13.35,138700.0
2013-10-02 15:30:00,13.35,13.36,13.34,13.35,301400.0,13.35,13.36,13.34,13.35,301400.0
2013-10-03 09:30:00,13.37,13.38,13.25,13.27,195300.0,13.37,13.38,13.25,13.27,195300.0
2013-10-03 10:00:00,13.27,13.28,13.16,13.19,185500.0,13.27,13.28,13.16,13.19,185500.0
2013-10-03 10:30:00,13.19,13.22,13.15,13.2,162800.0,13.19,13.22,13.15,13.2,162800.0
2013-10-03 11:00:00,13.19,13.21,13.16,13.18,84900.0,13.19,13.21,13.16,13.18,84900.0
2013-10-03 11:30:00,13.17,13.2,13.08,13.08,154300.0,13.17,13.2,13.08,13.08,154300.0
2013-10-03 12:00:00,13.08,13.13,13.07,13.13,101300.0,13.08,13.13,13.07,13.13,101300.0
2013-10-03 12:30:00,13.13,13.2,13.13,13.19,161000.0,13.13,13.2,13.13,13.19,161000.0
2013-10-03 13:00:00,13.18,13.26,13.17,13.24,166500.0,13.18,13.26,13.17,13.24,166500.0
2013-10-03 13:30:00,13.25,13.28,13.22,13.26,164900.0,13.25,13.28,13.22,13.26,164900.0
2013-10-03 14:00:00,13.26,13.28,13.15,13.23,165200.0,13.26,13.28,13.15,13.23,165200.0
2013-10-03 14:30:00,13.24,13.27,13.2,13.25,100800.0,13.24,13.27,13.2,13.25,100800.0
2013-10-03 15:00:00,13.25,13.28,13.24,13.28,121300.0,13.25,13.28,13.24,13.28,121300.0
2013-10-03 15:30:00,13.27,13.27,13.21,13.25,289100.0,13.27,13.27,13.21,13.25,289100.0
2013-10-04 09:30:00,13.23,13.28,13.2,13.22,79800.0,13.23,13.28,13.2,13.22,79800.0
2013-10-04 10:00:00,13.22,13.27,13.22,13.26,63000.0,13.22,13.27,13.22,13.26,63000.0
2013-10-04 10:30:00,13.27,13.32,13.26,13.27,66800.0,13.27,13.32,13.26,13.27,66800.0
2013-10-04 11:00:00,13.27,13.32,13.26,13.28,67300.0,13.27,13.32,13.26,13.28,67300.0
2013-10-04 11:30:00,13.29,13.33,13.28,13.31,25000.0,13.29,13.33,13.28,13.31,25000.0
2013-10-04 12:00:00,13.31,13.36,13.3,13.36,25900.0,13.31,13.36,13.3,13.36,25900.0
2013-10-04 12:30:00,13.36,13.36,13.32,13.33,25700.0,13.36,13.36,13.32,13.33,25700.0
2013-10-04 13:00:00,13.32,13.36,13.32,13.36,46100.0,13.32,13.36,13.32,13.36,46100.0
2013-10-04 13:30:00,13.36,13.38,13.36,13.38,109000.0,13.36,13.38,13.36,13.38,109000.0
2013-10-04 14:00:00,13.37,13.39,13.37,13.39,56300.0,13.37,13.39,13.37,13.39,56300.0
2013-10-04 14:30:00,13.39,13.44,13.38,13.43,74100.0,13.39,13.44,13.38,13.43,74100.0
2013-10-04 15:00:00,13.43,13.44,13.4,13.42,172800.0,13.43,13.44,13.4,13.42,172800.0
2013-10-04 15:30:00,13.42,13.42,13.38,13.4,224500.0,13.42,13.42,13.38,13.4,224500.0
2013-10-07 09:30:00,13.32,13.38,13.28,13.35,206300.0,13.32,13.38,13.28,13.35,206300.0
2013-10-07 10:00:00,13.34,13.42,13.33,13.38,86700.0,13.34,13.42,13.33,13.38,86700.0
2013-10-07 10:30:00,13.38,13.42,13.35,13.35,79300.0,13.38,13.42,13.35,13.35,79300.0
2013-10-07 11:00:00,13.35,13.36,13.32,13.32,58700.0,13.35,13.36,13.32,13.32,58700.0
2013-10-07 11:30:00,13.32,13.34,13.3,13.3,69600.0,13.32,13.34,13.3,13.3,69600.0
2013-10-07 12:00:00,13.31,13.31,13.26,13.26,24200.0,13.31,13.31,13.26,13.26,24200.0
2013-10-07 12:30:00,13.26,13.28,13.25,13.25,39600.0,13.26,13.28,13.25,13.25,39600.0
2013-10-07 13:00:00,13.26,13.27,13.24,13.24,55600.0,13.26,13.27,13.24,13.24,55600.0
2013-10-07 13:30:00,13.25,13.27,13.23,13.27,52600.0,13.25,13.27,13.23,13.27,52600.0
2013-10-07 14:00:00,13.28,13.29,13.23,13.29,105000.0,13.28,13.29,13.23,13.29,105000.0
2013-10-07 14:30:00,13.29,13.31,13.26,13.29,211000.0,13.29,13.31,13.26,13.29,211000.0
2013-10-07 15:00:00,13.29,13.32,13.28,13.28,236600.0,13.29,13.32,13.28,13.28,236600.0
2013-10-07 15:30:00,13.28,13.29,13.19,13.2,379000.0,13.28,13.29,13.19,13.2,379000.0
2013-10-08 09:30:00,13.22,13.23,13.13,13.17,94400.0,13.22,13.23,13.13,13.17,94400.0
2013-10-08 10:00:00,13.18,13.18,13.08,13.09,114700.0,13.18,13.18,13.08,13.09,114700.0
2013-10-08 10:30:00,13.09,13.1,13.01,13.03,114300.0,13.09,13.1,13.01,13.03,114300.0
2013-10-08 11:00:00,13.03,13.04,12.96,13.0,156700.0,13.03,13.04,12.96,13.0,156700.0
2013-10-08 11:30:00,13.0,13.01,12.92,12.98,112500.0,13.0,13.01,12.92,12.98,112500.0
2013-10-08 12:00:00,12.98,12.98,12.92,12.96,147100.0,12.98,12.98,12.92,12.96,147100.0
2013-10-08 12:30:00,12.96,12.99,12.93,12.98,90900.0,12.96,12.99,12.93,12.98,90900.0
2013-10-08 13:00:00,12.98,13.03,12.97,13.03,124800.0,12.98,13.03,12.97,13.03,124800.0
2013-10-08 13:30:00,13.03,13.03,12.93,12.93,194800.0,13.03,13.03,12.93,12.93,194800.0
2013-10-08 14:00:00,12.93,12.96,12.9,12.95,263400.0,12.93,12.96,12.9,12.95,263400.0
2013-10-08 14:30:00,12.95,13.07,12.94,13.07,299800.0,12.95,13.07,12.94,13.07,299800.0
2013-10-08 15:00:00,13.07,13.1,13.03,13.1,314500.0,13.07,13.1,13.03,13.1,314500.0
2013-10-08 15:30:00,13.09,13.11,13.02,13.04,356400.0,13.09,13.11,13.02,13.04,356400.0
2013-10-09 09:30:00,13.05,13.11,13.01,13.04,110300.0,13.05,13.11,13.01,13.04,110300.0
2013-10-09 10:00:00,13.04,13.14,13.01,13.11,170100.0,13.04,13.14,13.01,13.11,170100.0
2013-10-09 10:30:00,13.1,13.2,13.09,13.12,438200.0,13.1,13.2,13.09,13.12,438200.0
2013-10-09 11:00:00,13.12,13.17,13.12,13.17,296400.0,13.12,13.17,13.12,13.17,296400.0
2013-10-09 11:30:00,13.17,13.21,13.15,13.15,265100.0,13.17,13.21,13.15,13.15,265100.0
2013-10-09 12:00:00,13.15,13.26,13.15,13.23,396200.0,13.15,13.26,13.15,13.23,396200.0
2013-10-09 12:30:00,13.23,13.28,13.23,13.25,255900.0,13.23,13.28,13.23,13.25,255900.0
2013-10-09 13:00:00,13.26,13.46,13.26,13.44,257800.0,13.26,13.46,13.26,13.44,257800.0
2013-10-09 13:30:00,13.43,13.47,13.34,13.34,493400.0,13.43,13.47,13.34,13.34,493400.0
2013-10-09 14:00:00,13.34,13.38,13.29,13.38,343200.0,13.34,13.38,13.29,13.38,343200.0
2013-10-09 14:30:00,13.38,13.41,13.31,13.32,227500.0,13.38,13.41,13.31,13.32,227500.0
2013-10-09 15:00:00,13.32,13.32,13.23,13.24,341800.0,13.32,13.32,13.23,13.24,341800.0
2013-10-09 15:30:00,13.24,13.33,13.24,13.33,991100.0,13.24,13.33,13.24,13.33,991100.0
2013-10-10 09:30:00,13.39,13.54,13.2,13.5,241500.0,13.39,13.54,13.2,13.5,241500.0
2013-10-10 10:00:00,13.5,13.51,13.44,13.51,345400.0,13.5,13.51,13.44,13.51,345400.0
2013-10-10 10:30:00,13.51,13.52,13.46,13.51,273500.0,13.51,13.52,13.46,13.51,273500.0
2013-10-10 11:00:00,13.51,13.58,13.49,13.54,187200.0,13.51,13.58,13.49,13.54,187200.0
2013-10-10 11:30:00,13.54,13.57,13.48,13.51,153300.0,13.54,13.57,13.48,13.51,153300.0
2013-10-10 12:00:00,13.5,13.53,13.49,13.51,67600.0,13.5,13.53,13.49,13.51,67600.0
2013-10-10 12:30:00,13.52,13.58,13.51,13.56,272400.0,13.52,13.58,13.51,13.56,272400.0
2013-10-10 13:00:00,13.55,13.57,13.55,13.57,116100.0,13.55,13.57,13.55,13.57,116100.0
2013-10-10 13:30:00,13.56,13.61,13.54,13.6,457500.0,13.56,13.61,13.54,13.6,457500.0
2013-10-10 14:00:00,13.59,13.63,13.56,13.62,311200.0,13.59,13.63,13.56,13.62,311200.0
2013-10-10 14:30:00,13.61,13.65,13.61,13.62,138800.0,13.61,13.65,13.61,13.62,138800.0
2013-10-10 15:00:00,13.61,13.75,13.61,13.65,280100.0,13.61,13.75,13.61,13.65,280100.0
2013-10-10 15:30:00,13.65,13.69,13.63,13.69,843900.0,13.65,13.69,13.63,13.69,843900.0
2013-10-11 09:30:00,13.69,13.75,13.62,13.74,203700.0,13.69,13.75,13.62,13.74,203700.0
2013-10-11 10:00:00,13.74,13.85,13.72,13.84,370100.0,13.74,13.85,13.72,13.84,370100.0
2013-10-11 10:30:00,13.84,13.86,13.82,13.84,345200.0,13.84,13.86,13.82,13.84,345200.0
2013-10-11 11:00:00,13.84,13.9,13.84,13.87,193800.0,13.84,13.9,13.84,13.87,193800.0
2013-10-11 11:30:00,13.87,14.04,13.86,14.03,620100.0,13.87,14.04,13.86,14.03,620100.0
2013-10-11 12:00:00,14.03,14.06,13.97,14.04,411000.0,14.03,14.06,13.97,14.04,411000.0
2013-10-11 12:30:00,14.03,14.04,14.0,14.03,330000.0,14.03,14.04,14.0,14.03,330000.0
2013-10-11 13:00:00,14.03,14.06,14.0,14.0,438800.0,14.03,14.06,14.0,14.0,438800.0
2013-10-11 13:30:00,14.0,14.04,14.0,14.04,462600.0,14.0,14.04,14.0,14.04,462600.0
2013-10-11 14:00:00,14.04,14.04,14.0,14.02,267800.0,14.04,14.04,14.0,14.02,267800.0
2013-10-11 14:30:00,14.02,14.04,14.0,14.02,347200.0,14.02,14.04,14.0,14.02,347200.0
2013-10-11 15:00:00,14.02,14.03,14.0,14.01,345000.0,14.02,14.03,14.0,14.01,345000.0
2013-10-11 15:30:00,14.02,14.06,14.01,14.05,521000.0,14.02,14.06,14.01,14.05,521000.0
2013-10-14 09:30:00,13.95,13.99,13.9,13.97,178400.0,13.95,13.99,13.9,13.97,178400.0
2013-10-14 10:00:00,13.98,14.01,13.95,14.0,242700.0,13.98,14.01,13.95,14.0,242700.0
2013-10-14 10:30:00,14.0,14.06,13.99,14.04,337100.0,14.0,14.06,13.99,14.04,337100.0
2013-10-14 11:00:00,14.03,14.06,14.0,14.05,144900.0,14.03,14.06,14.0,14.05,144900.0
2013-10-14 11:30:00,14.05,14.11,14.04,14.11,127900.0,14.05,14.11,14.04,14.11,127900.0
2013-10-14 12:00:00,14.1,14.13,14.09,14.13,130600.0,14.1,14.13,14.09,14.13,130600.0
2013-10-14 12:30:00,14.12,14.16,14.11,14.16,152800.0,14.12,14.16,14.11,14.16,152800.0
2013-10-14 13:00:00,14.16,14.26,14.15,14.19,223000.0,14.16,14.26,14.15,14.19,223000.0
2013-10-14 13:30:00,14.19,14.2,14.15,14.18,98900.0,14.19,14.2,14.15,14.18,98900.0
2013-10-14 14:00:00,14.18,14.27,14.18,14.25,260600.0,14.18,14.27,14.18,14.25,260600.0
2013-10-14 14:30:00,14.25,14.28,14.21,14.23,280000.0,14.25,14.28,14.21,14.23,280000.0
2013-10-14 15:00:00,14.23,14.26,14.19,14.23,468800.0,14.23,14.26,14.19,14.23,468800.0
2013-10-14 15:30:00,14.23,14.3,14.2,14.3,886300.0,14.23,14.3,14.2,14.3,886300.0
2013-10-15 09:30:00,14.29,14.29,14.07,14.2,410500.0,14.29,14.29,14.07,14.2,410500.0
2013-10-15 10:00:00,14.2,14.29,14.14,14.14,386400.0,14.2,14.29,14.14,14.14,386400.0
2013-10-15 10:30:00,14.14,14.15,14.06,14.11,195700.0,14.14,14.15,14.06,14.11,195700.0
2013-10-15 11:00:00,14.1,14.16,14.08,14.12,221700.0,14.1,14.16,14.08,14.12,221700.0
2013-10-15 11:30:00,14.12,14.15,14.06,14.13,147900.0,14.12,14.15,14.06,14.13,147900.0
2013-10-15 12:00:00,14.13,14.14,14.07,14.09,176300.0,14.13,14.14,14.07,14.09,176300.0
2013-10-15 12:30:00,14.08,14.09,14.01,14.02,146000.0,14.08,14.09,14.01,14.02,146000.0
2013-10-15 13:00:00,14.01,14.03,13.98,13.98,89400.0,14.01,14.03,13.98,13.98,89400.0
2013-10-15 13:30:00,13.97,14.06,13.95,14.06,120900.0,13.97,14.06,13.95,14.06,120900.0
2013-10-15 14:00:00,14.05,14.08,14.0,14.01,131900.0,14.05,14.08,14.0,14.01,131900.0
2013-10-15 14:30:00,14.0,14.11,13.96,14.11,379400.0,14.0,14.11,13.96,14.11,379400.0
2013-10-15 15:00:00,14.11,14.21,14.09,14.11,482900.0,14.11,14.21,14.09,14.11,482900.0
2013-10-15 15:30:00,14.11,14.12,14.05,14.1,631700.0,14.11,14.12,14.05,14.1,631700.0
2013-10-16 09:30:00,14.17,14.21,14.12,14.18,260100.0,14.17,14.21,14.12,14.18,260100.0
2013-10-16 10:00:00,14.18,14.2,14.13,14.17,932200.0,14.18,14.2,14.13,14.17,932200.0
2013-10-16 10:30:00,14.16,14.32,14.16,14.29,587700.0,14.16,14.32,14.16,14.29,587700.0
2013-10-16 11:00:00,14.29,14.32,14.19,14.2,224900.0,14.29,14.32,14.19,14.2,224900.0
2013-10-16 11:30:00,14.2,14.24,14.2,14.23,104500.0,14.2,14.24,14.2,14.23,104500.0
2013-10-16 12:00:00,14.23,14.25,14.21,14.22,122600.0,14.23,14.25,14.21,14.22,122600.0
2013-10-16 12:30:00,14.22,14.27,14.2,14.25,115000.0,14.22,14.27,14.2,14.25,115000.0
2013-10-16 13:00:00,14.25,14.28,14.24,14.27,167300.0,14.25,14.28,14.24,14.27,167300.0
2013-10-16 13:30:00,14.27,14.28,14.24,14.25,95100.0,14.27,14.28,14.24,14.25,95100.0
2013-10-16 14:00:00,14.26,14.27,14.24,14.24,156800.0,14.26,14.27,14.24,14.24,156800.0
2013-10-16 14:30:00,14.24,14.28,14.24,14.25,146900.0,14.24,14.28,14.24,14.25,146900.0
2013-10-16 15:00:00,14.25,14.28,14.2,14.21,314000.0,14.25,14.28,14.2,14.21,314000.0
2013-10-16 15:30:00,14.2,14.27,14.2,14.25,827100.0,14.2,14.27,14.2,14.25,827100.0
2013-10-17 09:30:00,14.22,14.29,14.12,14.28,127100.0,14.22,14.29,14.12,14.28,127100.0
2013-10-17 10:00:00,14.28,14.3,14.25,14.29,91000.0,14.28,14.3,14.25,14.29,91000.0
2013-10-17 10:30:00,14.29,14.3,14.22,14.26,94100.0,14.29,14.3,14.22,14.26,94100.0
2013-10-17 11:00:00,14.25,14.3,14.25,14.29,131400.0,14.25,14.3,14.25,14.29,131400.0
2013-10-17 11:30:00,14.28,14.38,14.28,14.33,196500.0,14.28,14.38,14.28,14.33,196500.0
2013-10-17 12:00:00,14.33,14.37,14.33,14.36,41500.0,14.33,14.37,14.33,14.36,41500.0
2013-10-17 12:30:00,14.36,14.37,14.33,14.33,124600.0,14.36,14.37,14.33,14.33,124600.0
2013-10-17 13:00:00,14.33,14.35,14.32,14.32,58500.0,14.33,14.35,14.32,14.32,58500.0
2013-10-17 13:30:00,14.33,14.33,14.29,14.29,53000.0,14.33,14.33,14.29,14.29,53000.0
2013-10-17 14:00:00,14.29,14.33,14.29,14.31,229900.0,14.29,14.33,14.29,14.31,229900.0
2013-10-17 14:30:00,14.31,14.36,14.3,14.36,724100.0,14.31,14.36,14.3,14.36,724100.0
2013-10-17 15:00:00,14.35,14.4,14.35,14.4,437800.0,14.35,14.4,14.35,14.4,437800.0
2013-10-17 15:30:00,14.39,14.45,14.38,14.42,712600.0,14.39,14.45,14.38,14.42,712600.0
2013-10-18 09:30:00,14.49,14.49,14.39,14.47,679500.0,14.49,14.49,14.39,14.47,679500.0
2013-10-18 10:00:00,14.47,14.57,14.42,14.46,390400.0,14.47,14.57,14.42,14.46,390400.0
2013-10-18 10:30:00,14.47,14.48,14.42,14.44,365700.0,14.47,14.48,14.42,14.44,365700.0
2013-10-18 11:00:00,14.44,14.45,14.37,14.39,262600.0,14.44,14.45,14.37,14.39,262600.0
2013-10-18 11:30:00,14.39,14.4,14.32,14.32,117500.0,14.39,14.4,14.32,14.32,117500.0
2013-10-18 12:00:00,14.33,14.34,14.29,14.31,220400.0,14.33,14.34,14.29,14.31,220400.0
2013-10-18 12:30:00,14.31,14.38,14.31,14.35,111400.0,14.31,14.38,14.31,14.35,111400.0
2013-10-18 13:00:00,14.35,14.4,14.33,14.34,209700.0,14.35,14.4,14.33,14.34,209700.0
2013-10-18 13:30:00,14.35,14.44,14.33,14.44,369600.0,14.35,14.44,14.33,14.44,369600.0
2013-10-18 14:00:00,14.44,14.5,14.43,14.45,138600.0,14.44,14.5,14.43,14.45,138600.0
2013-10-18 14:30:00,14.45,14.51,14.44,14.48,246600.0,14.45,14.51,14.44,14.48,246600.0
2013-10-18 15:00:00,14.49,14.5,14.45,14.46,156000.0,14.49,14.5,14.45,14.46,156000.0
2013-10-18 15:30:00,14.46,14.51,14.44,14.49,496600.0,14.46,14.51,14.44,14.49,496600.0
2013-10-21 09:30:00,14.53,14.54,14.42,14.54,358000.0,14.53,14.54,14.42,14.54,358000.0
2013-10-21 10:00:00,14.54,14.65,14.52,14.62,290500.0,14.54,14.65,14.52,14.62,290500.0
2013-10-21 10:30:00,14.62,14.65,14.58,14.61,378800.0,14.62,14.65,14.58,14.61,378800.0
2013-10-21 11:00:00,14.61,14.67,14.6,14.63,626500.0,14.61,14.67,14.6,14.63,626500.0
2013-10-21 11:30:00,14.63,14.67,14.6,14.61,329400.0,14.63,14.67,14.6,14.61,329400.0
2013-10-21 12:00:00,14.61,14.63,14.57,14.6,206600.0,14.61,14.63,14.57,14.6,206600.0
2013-10-21 12:30:00,14.59,14.63,14.59,14.63,95700.0,14.59,14.63,14.59,14.63,95700.0
2013-10-21 13:00:00,14.62,14.65,14.61,14.64,433400.0,14.62,14.65,14.61,14.64,433400.0
2013-10-21 13:30:00,14.65,14.69,14.65,14.67,411900.0,14.65,14.69,14.65,14.67,411900.0
2013-10-21 14:00:00,14.68,14.72,14.66,14.69,478300.0,14.68,14.72,14.66,14.69,478300.0
2013-10-21 14:30:00,14.69,14.7,14.61,14.61,563700.0,14.69,14.7,14.61,14.61,563700.0
2013-10-21 15:00:00,14.61,14.63,14.57,14.59,347100.0,14.61,14.63,14.57,14.59,347100.0
2013-10-21 15:30:00,14.59,14.6,14.5,14.53,520600.0,14.59,14.6,14.5,14.53,520600.0
2013-10-22 09:30:00,14.58,14.61,14.49,14.54,247200.0,14.58,14.61,14.49,14.54,247200.0
2013-10-22 10:00:00,14.55,14.57,14.5,14.56,229600.0,14.55,14.57,14.5,14.56,229600.0
2013-10-22 10:30:00,14.56,14.6,14.43,14.48,249300.0,14.56,14.6,14.43,14.48,249300.0
2013-10-22 11:00:00,14.48,14.52,14.43,14.45,253600.0,14.48,14.52,14.43,14.45,253600.0
2013-10-22 11:30:00,14.45,14.56,14.43,14.56,93500.0,14.45,14.56,14.43,14.56,93500.0
2013-10-22 12:00:00,14.56,14.57,14.47,14.48,136500.0,14.56,14.57,14.47,14.48,136500.0
2013-10-22 12:30:00,14.48,14.54,14.47,14.51,188800.0,14.48,14.54,14.47,14.51,188800.0
2013-10-22 13:00:00,14.52,14.57,14.52,14.53,222900.0,14.52,14.57,14.52,14.53,222900.0
2013-10-22 13:30:00,14.53,14.57,14.49,14.56,244900.0,14.53,14.57,14.49,14.56,244900.0
2013-10-22 14:00:00,14.56,14.59,14.54,14.59,348100.0,14.56,14.59,14.54,14.59,348100.0
2013-10-22 14:30:00,14.59,14.62,14.56,14.59,188100.0,14.59,14.62,14.56,14.59,188100.0
2013-10-22 15:00:00,14.59,14.63,14.57,14.61,173700.0,14.59,14.63,14.57,14.61,173700.0
2013-10-22 15:30:00,14.62,14.62,14.55,14.57,1125500.0,14.62,14.62,14.55,14.57,1125500.0
2013-10-23 09:30:00,14.57,14.58,14.41,14.42,163600.0,14.57,14.58,14.41,14.42,163600.0
2013-10-23 10:00:00,14.42,14.52,14.42,14.47,165900.0,14.42,14.52,14.42,14.47,165900.0
2013-10-23 10:30:00,14.48,14.51,14.43,14.49,215300.0,14.48,14.51,14.43,14.49,215300.0
2013-10-23 11:00:00,14.49,14.56,14.47,14.51,172800.0,14.49,14.56,14.47,14.51,172800.0
2013-10-23 11:30:00,14.51,14.58,14.5,14.57,177900.0,14.51,14.58,14.5,14.57,177900.0
2013-10-23 12:00:00,14.57,14.57,14.49,14.5,73800.0,14.57,14.57,14.49,14.5,73800.0
2013-10-23 12:30:00,14.51,14.56,14.5,14.54,107800.0,14.51,14.56,14.5,14.54,107800.0
2013-10-23 13:00:00,14.54,14.55,14.52,14.54,59300.0,14.54,14.55,14.52,14.54,59300.0
2013-10-23 13:30:00,14.54,14.54,14.48,14.52,80800.0,14.54,14.54,14.48,14.52,80800.0
2013-10-23 14:00:00,14.51,14.56,14.5,14.56,424000.0,14.51,14.56,14.5,14.56,424000.0
2013-10-23 14:30:00,14.56,14.56,14.53,14.54,200200.0,14.56,14.56,14.53,14.54,200200.0
2013-10-23 15:00:00,14.54,14.56,14.52,14.53,105700.0,14.54,14.56,14.52,14.53,105700.0
2013-10-23 15:30:00,14.53,14.54,14.48,14.51,408900.0,14.53,14.54,14.48,14.51,408900.0
2013-10-24 09:30:00,13.75,14.17,13.46,13.58,3997500.0,13.75,14.17,13.46,13.58,3997500.0
2013-10-24 10:00:00,13.58,13.6,13.29,13.3,1579500.0,13.58,13.6,13.29,13.3,1579500.0
2013-10-24 10:30:00,13.3,13.32,13.04,13.24,2874500.0,13.3,13.32,13.04,13.24,2874500.0
2013-10-24 11:00:00,13.24,13.36,13.24,13.3,663100.0,13.24,13.36,13.24,13.3,663100.0
2013-10-24 11:30:00,13.3,13.32,13.2,13.27,838300.0,13.3,13.32,13.2,13.27,838300.0
2013-10-24 12:00:00,13.28,13.28,13.2,13.24,495100.0,13.28,13.28,13.2,13.24,495100.0
2013-10-24 12:30:00,13.24,13.26,13.13,13.2,473800.0,13.24,13.26,13.13,13.2,473800.0
2013-10-24 13:00:00,13.2,13.21,12.99,13.03,1099600.0,13.2,13.21,12.99,13.03,1099600.0
2013-10-24 13:30:00,13.04,13.04,12.94,12.97,992100.0,13.04,13.04,12.94,12.97,992100.0
2013-10-24 14:00:00,12.98,13.06,12.85,13.04,616700.0,12.98,13.06,12.85,13.04,616700.0
2013-10-24 14:30:00,13.04,13.05,12.83,12.98,916200.0,13.04,13.05,12.83,12.98,916200.0
2013-10-24 15:00:00,12.97,12.99,12.81,12.85,895400.0,12.97,12.99,12.81,12.85,895400.0
2013-10-24 15:30:00,12.85,13.1,12.8,13.0,3250800.0,12.85,13.1,12.8,13.0,3250800.0
2013-10-25 09:30:00,13.08,13.16,12.91,12.94,526100.0,13.08,13.16,12.91,12.94,526100.0
2013-10-25 10:00:00,12.94,12.95,12.8,12.8,764600.0,12.94,12.95,12.8,12.8,764600.0
2013-10-25 10:30:00,12.81,12.84,12.77,12.77,337000.0,12.81,12.84,12.77,12.77,337000.0
2013-10-25 11:00:00,12.78,12.79,12.7,12.75,476800.0,12.78,12.79,12.7,12.75,476800.0
2013-10-25 11:30:00,12.75,12.79,12.72,12.72,292800.0,12.75,12.79,12.72,12.72,292800.0
2013-10-25 12:00:00,12.73,12.73,12.68,12.71,840000.0,12.73,12.73,12.68,12.71,840000.0
2013-10-25 12:30:00,12.71,12.77,12.7,12.75,315900.0,12.71,12.77,12.7,12.75,315900.0
2013-10-25 13:00:00,12.75,12.75,12.73,12.73,116100.0,12.75,12.75,12.73,12.73,116100.0
2013-10-25 13:30:00,12.74,12.74,12.68,12.69,550300.0,12.74,12.74,12.68,12.69,550300.0
2013-10-25 14:00:00,12.68,12.78,12.68,12.76,493000.0,12.68,12.78,12.68,12.76,493000.0
2013-10-25 14:30:00,12.75,12.79,12.75,12.76,297800.0,12.75,12.79,12.75,12.76,297800.0
2013-10-25 15:00:00,12.77,12.83,12.75,12.82,580000.0,12.77,12.83,12.75,12.82,580000.0
2013-10-25 15:30:00,12.83,12.84,12.78,12.78,712600.0,12.83,12.84,12.78,12.78,712600.0
2013-10-28 09:30:00,12.83,12.87,12.76,12.77,473800.0,12.83,12.87,12.76,12.77,473800.0
2013-10-28 10:00:00,12.77,12.91,12.74,12.85,430200.0,12.77,12.91,12.74,12.85,430200.0
2013-10-28 10:30:00,12.85,12.86,12.75,12.77,309500.0,12.85,12.86,12.75,12.77,309500.0
2013-10-28 11:00:00,12.77,12.78,12.74,12.76,223400.0,12.77,12.78,12.74,12.76,223400.0
2013-10-28 11:30:00,12.76,12.76,12.63,12.69,493300.0,12.76,12.76,12.63,12.69,493300.0
2013-10-28 12:00:00,12.69,12.88,12.69,12.84,273500.0,12.69,12.88,12.69,12.84,273500.0
2013-10-28 12:30:00,12.85,12.93,12.84,12.91,426600.0,12.85,12.93,12.84,12.91,426600.0
2013-10-28 13:00:00,12.91,12.98,12.9,12.98,243300.0,12.91,12.98,12.9,12.98,243300.0
2013-10-28 13:30:00,12.98,13.11,12.98,13.02,755100.0,12.98,13.11,12.98,13.02,755100.0
2013-10-28 14:00:00,13.03,13.03,12.89,12.9,327300.0,13.03,13.03,12.89,12.9,327300.0
2013-10-28 14:30:00,12.9,12.94,12.87,12.9,358100.0,12.9,12.94,12.87,12.9,358100.0
2013-10-28 15:00:00,12.91,12.91,12.82,12.82,323300.0,12.91,12.91,12.82,12.82,323300.0
2013-10-28 15:30:00,12.82,12.84,12.79,12.81,857800.0,12.82,12.84,12.79,12.81,857800.0
2013-10-29 09:30:00,12.82,12.88,12.79,12.85,225400.0,12.82,12.88,12.79,12.85,225400.0
2013-10-29 10:00:00,12.86,12.86,12.75,12.8,303600.0,12.86,12.86,12.75,12.8,303600.0
2013-10-29 10:30:00,12.79,12.84,12.76,12.82,232900.0,12.79,12.84,12.76,12.82,232900.0
2013-10-29 11:00:00,12.82,12.83,12.79,12.81,211300.0,12.82,12.83,12.79,12.81,211300.0
2013-10-29 11:30:00,12.81,12.81,12.73,12.76,302300.0,12.81,12.81,12.73,12.76,302300.0
2013-10-29 12:00:00,12.76,12.85,12.75,12.85,187200.0,12.76,12.85,12.75,12.85,187200.0
2013-10-29 12:30:00,12.85,12.9,12.83,12.86,247200.0,12.85,12.9,12.83,12.86,247200.0
2013-10-29 13:00:00,12.86,12.89,12.84,12.86,94900.0,12.86,12.89,12.84,12.86,94900.0
2013-10-29 13:30:00,12.85,12.87,12.85,12.86,121800.0,12.85,12.87,12.85,12.86,121800.0
2013-10-29 14:00:00,12.85,12.86,12.81,12.83,127400.0,12.85,12.86,12.81,12.83,127400.0
2013-10-29 14:30:00,12.83,12.86,12.82,12.85,166300.0,12.83,12.86,12.82,12.85,166300.0
2013-10-29 15:00:00,12.85,12.87,12.83,12.84,283200.0,12.85,12.87,12.83,12.84,283200.0
2013-10-29 15:30:00,12.84,12.87,12.81,12.87,615200.0,12.84,12.87,12.81,12.87,615200.0
2013-10-30 09:30:00,12.93,12.93,12.84,12.89,101300.0,12.93,12.93,12.84,12.89,101300.0
2013-10-30 10:00:00,12.89,12.9,12.85,12.87,120300.0,12.89,12.9,12.85,12.87,120300.0
2013-10-30 10:30:00,12.87,12.88,12.79,12.79,155300.0,12.87,12.88,12.79,12.79,155300.0
2013-10-30 11:00:00,12.79,12.8,12.75,12.75,164900.0,12.79,12.8,12.75,12.75,164900.0
2013-10-30 11:30:00,12.76,12.76,12.67,12.71,250900.0,12.76,12.76,12.67,12.71,250900.0
2013-10-30 12:00:00,12.71,12.71,12.65,12.67,231200.0,12.71,12.71,12.65,12.67,231200.0
2013-10-30 12:30:00,12.68,12.7,12.66,12.68,104100.0,12.68,12.7,12.66,12.68,104100.0
2013-10-30 13:00:00,12.68,12.7,12.65,12.65,71700.0,12.68,12.7,12.65,12.65,71700.0
2013-10-30 13:30:00,12.66,12.66,12.65,12.66,85000.0,12.66,12.66,12.65,12.66,85000.0
2013-10-30 14:00:00,12.66,12.74,12.61,12.66,252000.0,12.66,12.74,12.61,12.66,252000.0
2013-10-30 14:30:00,12.67,12.68,12.61,12.64,190800.0,12.67,12.68,12.61,12.64,190800.0
2013-10-30 15:00:00,12.64,12.64,12.61,12.64,173300.0,12.64,12.64,12.61,12.64,173300.0
2013-10-30 15:30:00,12.63,12.65,12.59,12.59,625000.0,12.63,12.65,12.59,12.59,625000.0
2013-10-31 09:30:00,12.73,12.88,12.66,12.72,696800.0,12.73,12.88,12.66,12.72,696800.0
2013-10-31 10:00:00,12.72,12.76,12.7,12.71,481300.0,12.72,12.76,12.7,12.71,481300.0
2013-10-31 10:30:00,12.71,12.76,12.69,12.75,259600.0,12.71,12.76,12.69,12.75,259600.0
2013-10-31 11:00:00,12.75,12.82,12.75,12.79,156600.0,12.75,12.82,12.75,12.79,156600.0
2013-10-31 11:30:00,12.8,12.85,12.77,12.78,129600.0,12.8,12.85,12.77,12.78,129600.0
2013-10-31 12:00:00,12.78,12.82,12.77,12.82,123500.0,12.78,12.82,12.77,12.82,123500.0
2013-10-31 12:30:00,12.82,12.83,12.77,12.79,146900.0,12.82,12.83,12.77,12.79,146900.0
2013-10-31 13:00:00,12.78,12.8,12.77,12.8,153400.0,12.78,12.8,12.77,12.8,153400.0
2013-10-31 13:30:00,12.8,12.81,12.75,12.81,190500.0,12.8,12.81,12.75,12.81,190500.0
2013-10-31 14:00:00,12.81,12.85,12.79,12.84,248000.0,12.81,12.85,12.79,12.84,248000.0
2013-10-31 14:30:00,12.84,12.89,12.83,12.88,383100.0,12.84,12.89,12.83,12.88,383100.0
2013-10-31 15:00:00,12.87,12.95,12.87,12.93,430000.0,12.87,12.95,12.87,12.93,430000.0
2013-10-31 15:30:00,12.92,12.99,12.91,12.97,1100500.0,12.92,12.99,12.91,12.97,1100500.0
2013-11-01 09:30:00,13.01,13.1,12.91,12.91,247700.0,13.01,13.1,12.91,12.91,247700.0
2013-11-01 10:00:00,12.92,12.97,12.89,12.95,295700.0,12.92,12.97,12.89,12.95,295700.0
2013-11-01 10:30:00,12.95,13.02,12.94,12.98,270300.0,12.95,13.02,12.94,12.98,270300.0
2013-11-01 11:00:00,12.98,12.98,12.86,12.91,302600.0,12.98,12.98,12.86,12.91,302600.0
2013-11-01 11:30:00,12.91,12.92,12.87,12.87,256100.0,12.91,12.92,12.87,12.87,256100.0
2013-11-01 12:00:00,12.86,12.91,12.86,12.88,199200.0,12.86,12.91,12.86,12.88,199200.0
2013-11-01 12:30:00,12.88,12.88,12.83,12.87,150300.0,12.88,12.88,12.83,12.87,150300.0
2013-11-01 13:00:00,12.87,12.9,12.85,12.89,171600.0,12.87,12.9,12.85,12.89,171600.0
2013-11-01 13:30:00,12.88,12.94,12.85,12.91,254900.0,12.88,12.94,12.85,12.91,254900.0
2013-11-01 14:00:00,12.91,12.94,12.89,12.93,264100.0,12.91,12.94,12.89,12.93,264100.0
2013-11-01 14:30:00,12.93,12.95,12.9,12.92,239500.0,12.93,12.95,12.9,12.92,239500.0
2013-11-01 15:00:00,12.91,12.92,12.87,12.87,261400.0,12.91,12.92,12.87,12.87,261400.0
2013-11-01 15:30:00,12.88,13.0,12.87,12.99,1198900.0,12.88,13.0,12.87,12.99,1198900.0
2013-11-04 09:30:00,13.19,13.19,12.93,12.97,214100.0,13.19,13.19,12.93,12.97,214100.0
2013-11-04 10:00:00,12.97,12.99,12.91,12.91,230700.0,12.97,12.99,12.91,12.91,230700.0
2013-11-04 10:30:00,12.91,12.97,12.91,12.94,328100.0,12.91,12.97,12.91,12.94,328100.0
2013-11-04 11:00:00,12.95,12.98,12.93,12.96,284900.0,12.95,12.98,12.93,12.96,284900.0
2013-11-04 11:30:00,12.96,12.98,12.95,12.98,305000.0,12.96,12.98,12.95,12.98,305000.0
2013-11-04 12:00:00,12.97,12.98,12.95,12.97,333800.0,12.97,12.98,12.95,12.97,333800.0
2013-11-04 12:30:00,12.97,12.98,12.95,12.98,164900.0,12.97,12.98,12.95,12.98,164900.0
2013-11-04 13:00:00,12.97,12.99,12.94,12.97,214500.0,12.97,12.99,12.94,12.97,214500.0
2013-11-04 13:30:00,12.98,13.01,12.98,13.0,214000.0,12.98,13.01,12.98,13.0,214000.0
2013-11-04 14:00:00,13.0,13.02,13.0,13.01,147700.0,13.0,13.02,13.0,13.01,147700.0
2013-11-04 14:30:00,13.01,13.03,12.99,12.99,344800.0,13.01,13.03,12.99,12.99,344800.0
2013-11-04 15:00:00,12.99,13.01,12.99,13.01,114500.0,12.99,13.01,12.99,13.01,114500.0
2013-11-04 15:30:00,13.01,13.07,13.0,13.07,558300.0,13.01,13.07,13.0,13.07,558300.0
2013-11-05 09:30:00,12.95,13.17,12.95,12.99,342100.0,12.95,13.17,12.95,12.99,342100.0
2013-11-05 10:00:00,12.99,13.02,12.95,12.99,128400.0,12.99,13.02,12.95,12.99,128400.0
2013-11-05 10:30:00,12.99,13.03,12.97,12.99,170100.0,12.99,13.03,12.97,12.99,170100.0
2013-11-05 11:00:00,12.99,13.01,12.93,12.95,247500.0,12.99,13.01,12.93,12.95,247500.0
2013-11-05 11:30:00,12.95,12.99,12.93,12.96,116600.0,12.95,12.99,12.93,12.96,116600.0
2013-11-05 12:00:00,12.96,13.01,12.95,13.01,182700.0,12.96,13.01,12.95,13.01,182700.0
2013-11-05 12:30:00,13.01,13.03,12.99,13.0,105000.0,13.01,13.03,12.99,13.0,105000.0
2013-11-05 13:00:00,13.0,13.1,13.0,13.1,235500.0,13.0,13.1,13.0,13.1,235500.0
2013-11-05 13:30:00,13.1,13.1,13.05,13.07,220100.0,13.1,13.1,13.05,13.07,220100.0
2013-11-05 14:00:00,13.06,13.2,13.06,13.19,343900.0,13.06,13.2,13.06,13.19,343900.0
2013-11-05 14:30:00,13.19,13.21,13.16,13.16,350300.0,13.19,13.21,13.16,13.16,350300.0
2013-11-05 15:00:00,13.16,13.17,13.1,13.13,342400.0,13.16,13.17,13.1,13.13,342400.0
2013-11-05 15:30:00,13.13,13.14,13.06,13.07,469700.0,13.13,13.14,13.06,13.07,469700.0
2013-11-06 09:30:00,13.15,13.25,13.15,13.21,179600.0,13.15,13.25,13.15,13.21,179600.0
2013-11-06 10:00:00,13.21,13.23,13.16,13.16,325100.0,13.21,13.23,13.16,13.16,325100.0
2013-11-06 10:30:00,13.16,13.25,13.15,13.2,477900.0,13.16,13.25,13.15,13.2,477900.0
2013-11-06 11:00:00,13.2,13.21,13.17,13.17,158400.0,13.2,13.21,13.17,13.17,158400.0
2013-11-06 11:30:00,13.17,13.22,13.15,13.19,316400.0,13.17,13.22,13.15,13.19,316400.0
2013-11-06 12:00:00,13.19,13.19,13.16,13.17,204000.0,13.19,13.19,13.16,13.17,204000.0
2013-11-06 12:30:00,13.17,13.21,13.17,13.18,155900.0,13.17,13.21,13.17,13.18,155900.0
2013-11-06 13:00:00,13.17,13.2,13.16,13.18,226100.0,13.17,13.2,13.16,13.18,226100.0
2013-11-06 13:30:00,13.18,13.28,13.17,13.17,527700.0,13.18,13.28,13.17,13.17,527700.0
2013-11-06 14:00:00,13.17,13.21,13.17,13.17,220900.0,13.17,13.21,13.17,13.17,220900.0
2013-11-06 14:30:00,13.17,13.21,13.16,13.2,693800.0,13.17,13.21,13.16,13.2,693800.0
2013-11-06 15:00:00,13.2,13.21,13.17,13.19,1081300.0,13.2,13.21,13.17,13.19,1081300.0
2013-11-06 15:30:00,13.2,13.21,13.17,13.2,464700.0,13.2,13.21,13.17,13.2,464700.0
2013-11-07 09:30:00,13.2,13.28,13.18,13.23,155300.0,13.2,13.28,13.18,13.23,155300.0
2013-11-07 10:00:00,13.22,13.24,13.15,13.22,301300.0,13.22,13.24,13.15,13.22,301300.0
2013-11-07 10:30:00,13.21,13.21,13.15,13.17,441300.0,13.21,13.21,13.15,13.17,441300.0
2013-11-07 11:00:00,13.17,13.19,13.07,13.09,477600.0,13.17,13.19,13.07,13.09,477600.0
2013-11-07 11:30:00,13.09,13.11,13.06,13.08,110200.0,13.09,13.11,13.06,13.08,110200.0
2013-11-07 12:00:00,13.09,13.15,13.07,13.14,151000.0,13.09,13.15,13.07,13.14,151000.0
2013-11-07 12:30:00,13.15,13.17,13.1,13.13,187300.0,13.15,13.17,13.1,13.13,187300.0
2013-11-07 13:00:00,13.12,13.14,13.1,13.11,154200.0,13.12,13.14,13.1,13.11,154200.0
2013-11-07 13:30:00,13.11,13.13,13.05,13.07,414700.0,13.11,13.13,13.05,13.07,414700.0
2013-11-07 14:00:00,13.07,13.07,13.0,13.02,606800.0,13.07,13.07,13.0,13.02,606800.0
2013-11-07 14:30:00,13.02,13.06,12.99,13.02,390200.0,13.02,13.06,12.99,13.02,390200.0
2013-11-07 15:00:00,13.02,13.06,13.01,13.01,177900.0,13.02,13.06,13.01,13.01,177900.0
2013-11-07 15:30:00,13.01,13.03,12.97,12.99,699700.0,13.01,13.03,12.97,12.99,699700.0
2013-11-08 09:30:00,13.0,13.08,12.91,12.93,136700.0,13.0,13.08,12.91,12.93,136700.0
2013-11-08 10:00:00,12.93,12.98,12.93,12.97,127400.0,12.93,12.98,12.93,12.97,127400.0
2013-11-08 10:30:00,12.97,13.0,12.93,12.95,174700.0,12.97,13.0,12.93,12.95,174700.0
2013-11-08 11:00:00,12.95,13.0,12.94,12.95,189600.0,12.95,13.0,12.94,12.95,189600.0
2013-11-08 11:30:00,12.96,13.05,12.93,13.04,369000.0,12.96,13.05,12.93,13.04,369000.0
2013-11-08 12:00:00,13.04,13.06,13.01,13.02,193700.0,13.04,13.06,13.01,13.02,193700.0
2013-11-08 12:30:00,13.02,13.02,12.98,13.02,371200.0,13.02,13.02,12.98,13.02,371200.0
2013-11-08 13:00:00,13.02,13.02,12.95,12.99,338600.0,13.02,13.02,12.95,12.99,338600.0
2013-11-08 13:30:00,12.99,13.01,12.94,12.95,262400.0,12.99,13.01,12.94,12.95,262400.0
2013-11-08 14:00:00,12.94,12.96,12.93,12.94,428700.0,12.94,12.96,12.93,12.94,428700.0
2013-11-08 14:30:00,12.95,12.95,12.93,12.95,226100.0,12.95,12.95,12.93,12.95,226100.0
2013-11-08 15:00:00,12.95,12.95,12.91,12.93,271200.0,12.95,12.95,12.91,12.93,271200.0
2013-11-08 15:30:00,12.93,12.95,12.87,12.9,940100.0,12.93,12.95,12.87,12.9,940100.0
2013-11-11 09:30:00,12.98,13.1,12.86,12.95,157300.0,12.98,13.1,12.86,12.95,157300.0
2013-11-11 10:00:00,12.95,13.0,12.9,12.91,263600.0,12.95,13.0,12.9,12.91,263600.0
2013-11-11 10:30:00,12.91,12.95,12.88,12.95,153000.0,12.91,12.95,12.88,12.95,153000.0
2013-11-11 11:00:00,12.94,12.99,12.91,12.97,161100.0,12.94,12.99,12.91,12.97,161100.0
2013-11-11 11:30:00,12.97,12.98,12.92,12.95,378600.0,12.97,12.98,12.92,12.95,378600.0
2013-11-11 12:00:00,12.94,12.97,12.93,12.97,150900.0,12.94,12.97,12.93,12.97,150900.0
2013-11-11 12:30:00,12.96,12.99,12.95,12.99,59100.0,12.96,12.99,12.95,12.99,59100.0
2013-11-11 13:00:00,12.99,13.0,12.97,12.99,61600.0,12.99,13.0,12.97,12.99,61600.0
2013-11-11 13:30:00,12.98,12.99,12.95,12.96,95400.0,12.98,12.99,12.95,12.96,95400.0
2013-11-11 14:00:00,12.96,12.98,12.95,12.97,56000.0,12.96,12.98,12.95,12.97,56000.0
2013-11-11 14:30:00,12.96,13.01,12.96,13.0,261800.0,12.96,13.01,12.96,13.0,261800.0
2013-11-11 15:00:00,13.0,13.01,12.98,12.99,116700.0,13.0,13.01,12.98,12.99,116700.0
2013-11-11 15:30:00,12.99,13.05,12.99,13.0,346700.0,12.99,13.05,12.99,13.0,346700.0
2013-11-12 09:30:00,12.99,13.04,12.92,13.03,147900.0,12.99,13.04,12.92,13.03,147900.0
2013-11-12 10:00:00,13.03,13.06,12.99,13.0,126700.0,13.03,13.06,12.99,13.0,126700.0
2013-11-12 10:30:00,13.01,13.01,12.91,12.93,133700.0,13.01,13.01,12.91,12.93,133700.0
2013-11-12 11:00:00,12.94,12.96,12.9,12.94,196200.0,12.94,12.96,12.9,12.94,196200.0
2013-11-12 11:30:00,12.94,12.96,12.86,12.88,218200.0,12.94,12.96,12.86,12.88,218200.0
2013-11-12 12:00:00,12.88,12.88,12.8,12.81,153200.0,12.88,12.88,12.8,12.81,153200.0
2013-11-12 12:30:00,12.81,12.85,12.8,12.81,119300.0,12.81,12.85,12.8,12.81,119300.0
2013-11-12 13:00:00,12.81,12.81,12.77,12.77,258200.0,12.81,12.81,12.77,12.77,258200.0
2013-11-12 13:30:00,12.78,12.83,12.77,12.82,213500.0,12.78,12.83,12.77,12.82,213500.0
2013-11-12 14:00:00,12.82,12.88,12.8,12.81,291500.0,12.82,12.88,12.8,12.81,291500.0
2013-11-12 14:30:00,12.81,12.86,12.8,12.86,203400.0,12.81,12.86,12.8,12.86,203400.0
2013-11-12 15:00:00,12.85,12.86,12.76,12.76,381900.0,12.85,12.86,12.76,12.76,381900.0
2013-11-12 15:30:00,12.76,12.79,12.75,12.78,480000.0,12.76,12.79,12.75,12.78,480000.0
2013-11-13 09:30:00,13.16,13.16,12.6,12.68,270700.0,13.16,13.16,12.6,12.68,270700.0
2013-11-13 10:00:00,12.69,12.71,12.61,12.65,397200.0,12.69,12.71,12.61,12.65,397200.0
2013-11-13 10:30:00,12.64,12.78,12.64,12.75,290600.0,12.64,12.78,12.64,12.75,290600.0
2013-11-13 11:00:00,12.76,12.8,12.74,12.77,272200.0,12.76,12.8,12.74,12.77,272200.0
2013-11-13 11:30:00,12.77,12.79,12.75,12.78,119400.0,12.77,12.79,12.75,12.78,119400.0
2013-11-13 12:00:00,12.78,12.79,12.75,12.79,128300.0,12.78,12.79,12.75,12.79,128300.0
2013-11-13 12:30:00,12.79,12.82,12.76,12.81,102700.0,12.79,12.82,12.76,12.81,102700.0
2013-11-13 13:00:00,12.8,12.81,12.77,12.78,133500.0,12.8,12.81,12.77,12.78,133500.0
2013-11-13 13:30:00,12.78,12.79,12.76,12.77,137600.0,12.78,12.79,12.76,12.77,137600.0
2013-11-13 14:00:00,12.77,12.79,12.75,12.75,260700.0,12.77,12.79,12.75,12.75,260700.0
2013-11-13 14:30:00,12.75,12.8,12.75,12.79,194400.0,12.75,12.8,12.75,12.79,194400.0
2013-11-13 15:00:00,12.8,12.8,12.76,12.78,226300.0,12.8,12.8,12.76,12.78,226300.0
2013-11-13 15:30:00,12.78,12.86,12.78,12.84,462800.0,12.78,12.86,12.78,12.84,462800.0
2013-11-14 09:30:00,12.87,12.88,12.66,12.66,206500.0,12.87,12.88,12.66,12.66,206500.0
2013-11-14 10:00:00,12.66,12.79,12.63,12.78,394700.0,12.66,12.79,12.63,12.78,394700.0
2013-11-14 10:30:00,12.78,12.84,12.78,12.8,90100.0,12.78,12.84,12.78,12.8,90100.0
2013-11-14 11:00:00,12.8,12.87,12.78,12.83,321300.0,12.8,12.87,12.78,12.83,321300.0
2013-11-14 11:30:00,12.83,12.84,12.77,12.78,215600.0,12.83,12.84,12.77,12.78,215600.0
2013-11-14 12:00:00,12.79,12.82,12.77,12.82,154700.0,12.79,12.82,12.77,12.82,154700.0
2013-11-14 12:30:00,12.82,12.85,12.8,12.8,151000.0,12.82,12.85,12.8,12.8,151000.0
2013-11-14 13:00:00,12.81,12.82,12.78,12.81,118200.0,12.81,12.82,12.78,12.81,118200.0
2013-11-14 13:30:00,12.8,12.83,12.79,12.8,426300.0,12.8,12.83,12.79,12.8,426300.0
2013-11-14 14:00:00,12.79,12.9,12.79,12.86,445200.0,12.79,12.9,12.79,12.86,445200.0
2013-11-14 14:30:00,12.85,12.85,12.81,12.82,117900.0,12.85,12.85,12.81,12.82,117900.0
2013-11-14 15:00:00,12.82,12.84,12.78,12.84,455700.0,12.82,12.84,12.78,12.84,455700.0
2013-11-14 15:30:00,12.83,12.84,12.8,12.82,469100.0,12.83,12.84,12.8,12.82,469100.0
2013-11-15 09:30:00,12.87,12.9,12.79,12.82,147000.0,12.87,12.9,12.79,12.82,147000.0
2013-11-15 10:00:00,12.82,12.83,12.7,12.7,349000.0,12.82,12.83,12.7,12.7,349000.0
2013-11-15 10:30:00,12.7,12.87,12.67,12.81,593800.0,12.7,12.87,12.67,12.81,593800.0
2013-11-15 11:00:00,12.81,12.85,12.79,12.85,121500.0,12.81,12.85,12.79,12.85,121500.0
2013-11-15 11:30:00,12.85,12.87,12.83,12.84,154800.0,12.85,12.87,12.83,12.84,154800.0
2013-11-15 12:00:00,12.84,12.9,12.84,12.88,142800.0,12.84,12.9,12.84,12.88,142800.0
2013-11-15 12:30:00,12.88,12.91,12.87,12.9,104700.0,12.88,12.91,12.87,12.9,104700.0
2013-11-15 13:00:00,12.9,12.9,12.83,12.84,201900.0,12.9,12.9,12.83,12.84,201900.0
2013-11-15 13:30:00,12.84,12.87,12.82,12.82,70500.0,12.84,12.87,12.82,12.82,70500.0
2013-11-15 14:00:00,12.83,12.83,12.78,12.78,156300.0,12.83,12.83,12.78,12.78,156300.0
2013-11-15 14:30:00,12.79,12.79,12.73,12.74,293700.0,12.79,12.79,12.73,12.74,293700.0
2013-11-15 15:00:00,12.74,12.75,12.64,12.68,590800.0,12.74,12.75,12.64,12.68,590800.0
2013-11-15 15:30:00,12.67,12.69,12.64,12.66,1068600.0,12.67,12.69,12.64,12.66,1068600.0
2013-11-18 09:30:00,12.71,12.8,12.67,12.71,150800.0,12.71,12.8,12.67,12.71,150800.0
2013-11-18 10:00:00,12.7,12.78,12.69,12.78,328400.0,12.7,12.78,12.69,12.78,328400.0
2013-11-18 10:30:00,12.78,12.85,12.78,12.82,185100.0,12.78,12.85,12.78,12.82,185100.0
2013-11-18 11:00:00,12.82,12.88,12.82,12.87,137800.0,12.82,12.88,12.82,12.87,137800.0
2013-11-18 11:30:00,12.87,12.88,12.84,12.87,138900.0,12.87,12.88,12.84,12.87,138900.0
2013-11-18 12:00:00,12.86,12.87,12.85,12.85,150200.0,12.86,12.87,12.85,12.85,150200.0
2013-11-18 12:30:00,12.85,12.89,12.84,12.87,213800.0,12.85,12.89,12.84,12.87,213800.0
2013-11-18 13:00:00,12.88,12.88,12.83,12.83,162800.0,12.88,12.88,12.83,12.83,162800.0
2013-11-18 13:30:00,12.84,12.86,12.8,12.86,252200.0,12.84,12.86,12.8,12.86,252200.0
2013-11-18 14:00:00,12.85,12.86,12.79,12.8,306700.0,12.85,12.86,12.79,12.8,306700.0
2013-11-18 14:30:00,12.8,12.84,12.75,12.84,266600.0,12.8,12.84,12.75,12.84,266600.0
2013-11-18 15:00:00,12.83,12.84,12.75,12.79,363000.0,12.83,12.84,12.75,12.79,363000.0
2013-11-18 15:30:00,12.79,12.85,12.78,12.8,668800.0,12.79,12.85,12.78,12.8,668800.0
2013-11-19 09:30:00,12.79,12.79,12.68,12.77,149600.0,12.79,12.79,12.68,12.77,149600.0
2013-11-19 10:00:00,12.77,12.79,12.74,12.74,73700.0,12.77,12.79,12.74,12.74,73700.0
2013-11-19 10:30:00,12.75,12.77,12.67,12.71,240200.0,12.75,12.77,12.67,12.71,240200.0
2013-11-19 11:00:00,12.71,12.73,12.68,12.72,130400.0,12.71,12.73,12.68,12.72,130400.0
2013-11-19 11:30:00,12.71,12.77,12.7,12.7,292200.0,12.71,12.77,12.7,12.7,292200.0
2013-11-19 12:00:00,12.7,12.71,12.67,12.7,108500.0,12.7,12.71,12.67,12.7,108500.0
2013-11-19 12:30:00,12.7,12.7,12.67,12.68,76700.0,12.7,12.7,12.67,12.68,76700.0
2013-11-19 13:00:00,12.67,12.68,12.63,12.64,94300.0,12.67,12.68,12.63,12.64,94300.0
2013-11-19 13:30:00,12.65,12.65,12.59,12.62,141200.0,12.65,12.65,12.59,12.62,141200.0
2013-11-19 14:00:00,12.62,12.69,12.61,12.68,530100.0,12.62,12.69,12.61,12.68,530100.0
2013-11-19 14:30:00,12.68,12.73,12.68,12.71,127000.0,12.68,12.73,12.68,12.71,127000.0
2013-11-19 15:00:00,12.71,12.72,12.67,12.68,420400.0,12.71,12.72,12.67,12.68,420400.0
2013-11-19 15:30:00,12.68,12.68,12.58,12.59,784400.0,12.68,12.68,12.58,12.59,784400.0
2013-11-20 09:30:00,12.63,12.68,12.55,12.61,102400.0,12.63,12.68,12.55,12.61,102400.0
2013-11-20 10:00:00,12.61,12.74,12.6,12.68,187900.0,12.61,12.74,12.6,12.68,187900.0
2013-11-20 10:30:00,12.67,12.74,12.65,12.74,97200.0,12.67,12.74,12.65,12.74,97200.0
2013-11-20 11:00:00,12.74,12.79,12.72,12.79,88400.0,12.74,12.79,12.72,12.79,88400.0
2013-11-20 11:30:00,12.79,12.85,12.79,12.85,130100.0,12.79,12.85,12.79,12.85,130100.0
2013-11-20 12:00:00,12.85,12.87,12.83,12.85,116100.0,12.85,12.87,12.83,12.85,116100.0
2013-11-20 12:30:00,12.85,12.86,12.83,12.83,119900.0,12.85,12.86,12.83,12.83,119900.0
2013-11-20 13:00:00,12.82,12.85,12.81,12.81,105400.0,12.82,12.85,12.81,12.81,105400.0
2013-11-20 13:30:00,12.81,12.86,12.81,12.85,48300.0,12.81,12.86,12.81,12.85,48300.0
2013-11-20 14:00:00,12.85,12.88,12.81,12.83,336600.0,12.85,12.88,12.81,12.83,336600.0
2013-11-20 14:30:00,12.82,12.86,12.81,12.86,187200.0,12.82,12.86,12.81,12.86,187200.0
2013-11-20 15:00:00,12.86,12.86,12.79,12.84,165300.0,12.86,12.86,12.79,12.84,165300.0
2013-11-20 15:30:00,12.84,12.87,12.83,12.86,583000.0,12.84,12.87,12.83,12.86,583000.0
2013-11-21 09:30:00,12.88,13.01,12.78,12.87,368100.0,12.88,13.01,12.78,12.87,368100.0
2013-11-21 10:00:00,12.88,12.96,12.87,12.94,200000.0,12.88,12.96,12.87,12.94,200000.0
2013-11-21 10:30:00,12.95,13.01,12.93,12.95,170200.0,12.95,13.01,12.93,12.95,170200.0
2013-11-21 11:00:00,12.95,12.97,12.94,12.96,95600.0,12.95,12.97,12.94,12.96,95600.0
2013-11-21 11:30:00,12.96,12.97,12.94,12.96,76600.0,12.96,12.97,12.94,12.96,76600.0
2013-11-21 12:00:00,12.96,12.98,12.94,12.96,72000.0,12.96,12.98,12.94,12.96,72000.0
2013-11-21 12:30:00,12.95,12.96,12.92,12.94,42200.0,12.95,12.96,12.92,12.94,42200.0
2013-11-21 13:00:00,12.93,12.95,12.92,12.93,76200.0,12.93,12.95,12.92,12.93,76200.0
2013-11-21 13:30:00,12.93,12.96,12.92,12.94,59700.0,12.93,12.96,12.92,12.94,59700.0
2013-11-21 14:00:00,12.94,12.96,12.94,12.94,55000.0,12.94,12.96,12.94,12.94,55000.0
2013-11-21 14:30:00,12.94,12.99,12.94,12.96,64100.0,12.94,12.99,12.94,12.96,64100.0
2013-11-21 15:00:00,12.95,13.0,12.95,12.98,134200.0,12.95,13.0,12.95,12.98,134200.0
2013-11-21 15:30:00,12.97,13.0,12.96,12.99,334600.0,12.97,13.0,12.96,12.99,334600.0
2013-11-22 09:30:00,13.0,13.09,12.98,13.09,84700.0,13.0,13.09,12.98,13.09,84700.0
2013-11-22 10:00:00,13.09,13.14,13.05,13.13,304700.0,13.09,13.14,13.05,13.13,304700.0
2013-11-22 10:30:00,13.13,13.2,13.08,13.18,952100.0,13.13,13.2,13.08,13.18,952100.0
2013-11-22 11:00:00,13.18,13.23,13.15,13.18,224500.0,13.18,13.23,13.15,13.18,224500.0
2013-11-22 11:30:00,13.17,13.26,13.16,13.25,236000.0,13.17,13.26,13.16,13.25,236000.0
2013-11-22 12:00:00,13.26,13.26,13.18,13.23,145800.0,13.26,13.26,13.18,13.23,145800.0
2013-11-22 12:30:00,13.23,13.23,13.16,13.2,252700.0,13.23,13.23,13.16,13.2,252700.0
2013-11-22 13:00:00,13.21,13.26,13.19,13.26,190200.0,13.21,13.26,13.19,13.26,190200.0
2013-11-22 13:30:00,13.25,13.25,13.19,13.19,1121900.0,13.25,13.25,13.19,13.19,1121900.0
2013-11-22 14:00:00,13.2,13.23,13.14,13.14,1377800.0,13.2,13.23,13.14,13.14,1377800.0
2013-11-22 14:30:00,13.14,13.15,13.07,13.07,347500.0,13.14,13.15,13.07,13.07,347500.0
2013-11-22 15:00:00,13.08,13.08,13.03,13.06,523500.0,13.08,13.08,13.03,13.06,523500.0
2013-11-22 15:30:00,13.06,13.06,12.99,13.0,1235600.0,13.06,13.06,12.99,13.0,1235600.0
2013-11-25 09:30:00,13.01,13.04,12.92,12.92,165600.0,13.01,13.04,12.92,12.92,165600.0
2013-11-25 10:00:00,12.93,12.93,12.88,12.9,185600.0,12.93,12.93,12.88,12.9,185600.0
2013-11-25 10:30:00,12.9,12.91,12.88,12.88,78000.0,12.9,12.91,12.88,12.88,78000.0
2013-11-25 11:00:00,12.88,12.97,12.87,12.92,395900.0,12.88,12.97,12.87,12.92,395900.0
2013-11-25 11:30:00,12.92,12.93,12.88,12.9,195800.0,12.92,12.93,12.88,12.9,195800.0
2013-11-25 12:00:00,12.9,12.92,12.87,12.88,318800.0,12.9,12.92,12.87,12.88,318800.0
2013-11-25 12:30:00,12.88,12.88,12.85,12.86,260800.0,12.88,12.88,12.85,12.86,260800.0
2013-11-25 13:00:00,12.87,12.89,12.84,12.86,214300.0,12.87,12.89,12.84,12.86,214300.0
2013-11-25 13:30:00,12.86,12.88,12.85,12.86,107700.0,12.86,12.88,12.85,12.86,107700.0
2013-11-25 14:00:00,12.86,12.9,12.84,12.87,235600.0,12.86,12.9,12.84,12.87,235600.0
2013-11-25 14:30:00,12.87,12.92,12.85,12.87,306700.0,12.87,12.92,12.85,12.87,306700.0
2013-11-25 15:00:00,12.86,12.86,12.81,12.82,258300.0,12.86,12.86,12.81,12.82,258300.0
2013-11-25 15:30:00,12.82,12.85,12.79,12.83,495600.0,12.82,12.85,12.79,12.83,495600.0
2013-11-26 09:30:00,13.23,13.23,12.9,12.98,1329100.0,13.23,13.23,12.9,12.98,1329100.0
2013-11-26 10:00:00,12.97,13.0,12.94,12.98,298300.0,12.97,13.0,12.94,12.98,298300.0
2013-11-26 10:30:00,12.98,12.99,12.94,12.98,106300.0,12.98,12.99,12.94,12.98,106300.0
2013-11-26 11:00:00,12.98,13.02,12.97,12.99,469100.0,12.98,13.02,12.97,12.99,469100.0
2013-11-26 11:30:00,12.98,13.06,12.98,13.06,505900.0,12.98,13.06,12.98,13.06,505900.0
2013-11-26 12:00:00,13.06,13.13,13.05,13.13,443200.0,13.06,13.13,13.05,13.13,443200.0
2013-11-26 12:30:00,13.12,13.12,13.07,13.1,278000.0,13.12,13.12,13.07,13.1,278000.0
2013-11-26 13:00:00,13.1,13.22,13.09,13.22,488400.0,13.1,13.22,13.09,13.22,488400.0
2013-11-26 13:30:00,13.21,13.29,13.2,13.25,838600.0,13.21,13.29,13.2,13.25,838600.0
2013-11-26 14:00:00,13.25,13.34,13.25,13.3,447000.0,13.25,13.34,13.25,13.3,447000.0
2013-11-26 14:30:00,13.29,13.3,13.22,13.25,295600.0,13.29,13.3,13.22,13.25,295600.0
2013-11-26 15:00:00,13.24,13.3,13.21,13.28,588600.0,13.24,13.3,13.21,13.28,588600.0
2013-11-26 15:30:00,13.28,13.28,13.19,13.2,1127700.0,13.28,13.28,13.19,13.2,1127700.0
2013-11-27 09:30:00,13.2,13.26,13.17,13.23,126700.0,13.2,13.26,13.17,13.23,126700.0
2013-11-27 10:00:00,13.24,13.26,13.21,13.25,107700.0,13.24,13.26,13.21,13.25,107700.0
2013-11-27 10:30:00,13.25,13.3,13.24,13.27,171700.0,13.25,13.3,13.24,13.27,171700.0
2013-11-27 11:00:00,13.27,13.3,13.26,13.28,63300.0,13.27,13.3,13.26,13.28,63300.0
2013-11-27 11:30:00,13.29,13.32,13.27,13.31,127500.0,13.29,13.32,13.27,13.31,127500.0
2013-11-27 12:00:00,13.32,13.35,13.3,13.33,146900.0,13.32,13.35,13.3,13.33,146900.0
2013-11-27 12:30:00,13.33,13.35,13.29,13.29,130500.0,13.33,13.35,13.29,13.29,130500.0
2013-11-27 13:00:00,13.31,13.34,13.3,13.33,93800.0,13.31,13.34,13.3,13.33,93800.0
2013-11-27 13:30:00,13.34,13.34,13.29,13.31,116400.0,13.34,13.34,13.29,13.31,116400.0
2013-11-27 14:00:00,13.31,13.34,13.31,13.34,86300.0,13.31,13.34,13.31,13.34,86300.0
2013-11-27 14:30:00,13.34,13.35,13.31,13.31,315200.0,13.34,13.35,13.31,13.31,315200.0
2013-11-27 15:00:00,13.31,13.34,13.28,13.31,250300.0,13.31,13.34,13.28,13.31,250300.0
2013-11-27 15:30:00,13.32,13.33,13.3,13.31,673800.0,13.32,13.33,13.3,13.31,673800.0
2013-11-29 09:30:00,13.34,13.36,13.26,13.32,119400.0,13.34,13.36,13.26,13.32,119400.0
2013-11-29 10:00:00,13.32,13.33,13.26,13.27,70900.0,13.32,13.33,13.26,13.27,70900.0
2013-11-29 10:30:00,13.28,13.28,13.21,13.23,61100.0,13.28,13.28,13.21,13.23,61100.0
2013-11-29 11:00:00,13.22,13.24,13.19,13.2,88500.0,13.22,13.24,13.19,13.2,88500.0
2013-11-29 11:30:00,13.2,13.23,13.2,13.2,50000.0,13.2,13.23,13.2,13.2,50000.0
2013-11-29 12:00:00,13.21,13.28,13.2,13.27,97000.0,13.21,13.28,13.2,13.27,97000.0
2013-11-29 12:30:00,13.26,13.28,13.2,13.24,228200.0,13.26,13.28,13.2,13.24,228200.0
2013-12-02 09:30:00,13.26,13.3,13.13,13.18,157100.0,13.26,13.3,13.13,13.18,157100.0
2013-12-02 10:00:00,13.18,13.33,13.17,13.19,291600.0,13.18,13.33,13.17,13.19,291600.0
2013-12-02 10:30:00,13.19,13.27,13.19,13.26,81600.0,13.19,13.27,13.19,13.26,81600.0
2013-12-02 11:00:00,13.27,13.29,13.24,13.24,87100.0,13.27,13.29,13.24,13.24,87100.0
2013-12-02 11:30:00,13.24,13.34,13.24,13.33,115800.0,13.24,13.34,13.24,13.33,115800.0
2013-12-02 12:00:00,13.33,13.33,13.28,13.31,95700.0,13.33,13.33,13.28,13.31,95700.0
2013-12-02 12:30:00,13.31,13.31,13.28,13.29,91700.0,13.31,13.31,13.28,13.29,91700.0
2013-12-02 13:00:00,13.29,13.3,13.27,13.28,74000.0,13.29,13.3,13.27,13.28,74000.0
2013-12-02 13:30:00,13.29,13.35,13.28,13.34,168500.0,13.29,13.35,13.28,13.34,168500.0
2013-12-02 14:00:00,13.35,13.36,13.33,13.34,135900.0,13.35,13.36,13.33,13.34,135900.0
2013-12-02 14:30:00,13.34,13.39,13.32,13.38,361300.0,13.34,13.39,13.32,13.38,361300.0
2013-12-02 15:00:00,13.37,13.38,13.34,13.35,208900.0,13.37,13.38,13.34,13.35,208900.0
2013-12-02 15:30:00,13.35,13.36,13.3,13.32,543800.0,13.35,13.36,13.3,13.32,543800.0
2013-12-03 09:30:00,13.21,13.33,13.2,13.27,182700.0,13.21,13.33,13.2,13.27,182700.0
2013-12-03 10:00:00,13.28,13.31,13.26,13.29,135300.0,13.28,13.31,13.26,13.29,135300.0
2013-12-03 10:30:00,13.29,13.35,13.29,13.31,91900.0,13.29,13.35,13.29,13.31,91900.0
2013-12-03 11:00:00,13.31,13.37,13.28,13.3,123400.0,13.31,13.37,13.28,13.3,123400.0
2013-12-03 11:30:00,13.3,13.36,13.3,13.35,192900.0,13.3,13.36,13.3,13.35,192900.0
2013-12-03 12:00:00,13.36,13.38,13.34,13.35,129500.0,13.36,13.38,13.34,13.35,129500.0
2013-12-03 12:30:00,13.35,13.37,13.34,13.35,105700.0,13.35,13.37,13.34,13.35,105700.0
2013-12-03 13:00:00,13.35,13.36,13.3,13.3,114400.0,13.35,13.36,13.3,13.3,114400.0
2013-12-03 13:30:00,13.3,13.31,13.27,13.29,65200.0,13.3,13.31,13.27,13.29,65200.0
2013-12-03 14:00:00,13.29,13.35,13.29,13.33,184400.0,13.29,13.35,13.29,13.33,184400.0
2013-12-03 14:30:00,13.33,13.38,13.33,13.36,152500.0,13.33,13.38,13.33,13.36,152500.0
2013-12-03 15:00:00,13.36,13.38,13.32,13.35,381900.0,13.36,13.38,13.32,13.35,381900.0
2013-12-03 15:30:00,13.35,13.4,13.34,13.38,480500.0,13.35,13.4,13.34,13.38,480500.0
2013-12-04 09:30:00,13.36,13.38,13.28,13.37,133200.0,13.36,13.38,13.28,13.37,133200.0
2013-12-04 10:00:00,13.38,13.42,13.33,13.42,250000.0,13.38,13.42,13.33,13.42,250000.0
2013-12-04 10:30:00,13.42,13.45,13.41,13.45,62700.0,13.42,13.45,13.41,13.45,62700.0
2013-12-04 11:00:00,13.45,13.46,13.44,13.46,97500.0,13.45,13.46,13.44,13.46,97500.0
2013-12-04 11:30:00,13.46,13.46,13.42,13.42,42400.0,13.46,13.46,13.42,13.42,42400.0
2013-12-04 12:00:00,13.42,13.5,13.41,13.49,214400.0,13.42,13.5,13.41,13.49,214400.0
2013-12-04 12:30:00,13.49,13.54,13.49,13.49,318200.0,13.49,13.54,13.49,13.49,318200.0
2013-12-04 13:00:00,13.49,13.52,13.42,13.43,135000.0,13.49,13.52,13.42,13.43,135000.0
2013-12-04 13:30:00,13.44,13.49,13.41,13.46,208500.0,13.44,13.49,13.41,13.46,208500.0
2013-12-04 14:00:00,13.46,13.56,13.45,13.55,453100.0,13.46,13.56,13.45,13.55,453100.0
2013-12-04 14:30:00,13.54,13.56,13.51,13.54,107100.0,13.54,13.56,13.51,13.54,107100.0
2013-12-04 15:00:00,13.54,13.69,13.52,13.66,617900.0,13.54,13.69,13.52,13.66,617900.0
2013-12-04 15:30:00,13.67,13.7,13.58,13.61,842500.0,13.67,13.7,13.58,13.61,842500.0
2013-12-05 09:30:00,13.57,13.63,13.48,13.56,345400.0,13.57,13.63,13.48,13.56,345400.0
2013-12-05 10:00:00,13.55,13.57,13.45,13.45,496100.0,13.55,13.57,13.45,13.45,496100.0
2013-12-05 10:30:00,13.45,13.47,13.4,13.4,161300.0,13.45,13.47,13.4,13.4,161300.0
2013-12-05 11:00:00,13.41,13.47,13.4,13.42,180200.0,13.41,13.47,13.4,13.42,180200.0
2013-12-05 11:30:00,13.43,13.43,13.4,13.41,79500.0,13.43,13.43,13.4,13.41,79500.0
2013-12-05 12:00:00,13.4,13.42,13.37,13.42,258200.0,13.4,13.42,13.37,13.42,258200.0
2013-12-05 12:30:00,13.42,13.43,13.38,13.39,424700.0,13.42,13.43,13.38,13.39,424700.0
2013-12-05 13:00:00,13.38,13.39,13.35,13.37,127100.0,13.38,13.39,13.35,13.37,127100.0
2013-12-05 13:30:00,13.38,13.39,13.33,13.36,486500.0,13.38,13.39,13.33,13.36,486500.0
2013-12-05 14:00:00,13.36,13.39,13.34,13.39,268200.0,13.36,13.39,13.34,13.39,268200.0
2013-12-05 14:30:00,13.39,13.4,13.34,13.36,237500.0,13.39,13.4,13.34,13.36,237500.0
2013-12-05 15:00:00,13.36,13.38,13.33,13.33,246600.0,13.36,13.38,13.33,13.33,246600.0
2013-12-05 15:30:00,13.34,13.38,13.33,13.38,671800.0,13.34,13.38,13.33,13.38,671800.0
2013-12-06 09:30:00,13.45,13.54,13.41,13.44,149800.0,13.45,13.54,13.41,13.44,149800.0
2013-12-06 10:00:00,13.44,13.46,13.41,13.43,93200.0,13.44,13.46,13.41,13.43,93200.0
2013-12-06 10:30:00,13.43,13.43,13.35,13.38,120300.0,13.43,13.43,13.35,13.38,120300.0
2013-12-06 11:00:00,13.37,13.39,13.37,13.39,109400.0,13.37,13.39,13.37,13.39,109400.0
2013-12-06 11:30:00,13.38,13.4,13.37,13.37,148500.0,13.38,13.4,13.37,13.37,148500.0
2013-12-06 12:00:00,13.38,13.38,13.35,13.37,136700.0,13.38,13.38,13.35,13.37,136700.0
2013-12-06 12:30:00,13.38,13.39,13.37,13.37,191600.0,13.38,13.39,13.37,13.37,191600.0
2013-12-06 13:00:00,13.37,13.38,13.36,13.38,107900.0,13.37,13.38,13.36,13.38,107900.0
2013-12-06 13:30:00,13.38,13.4,13.37,13.38,71800.0,13.38,13.4,13.37,13.38,71800.0
2013-12-06 14:00:00,13.38,13.39,13.38,13.38,37200.0,13.38,13.39,13.38,13.38,37200.0
2013-12-06 14:30:00,13.38,13.39,13.37,13.38,62100.0,13.38,13.39,13.37,13.38,62100.0
2013-12-06 15:00:00,13.38,13.38,13.35,13.37,239200.0,13.38,13.38,13.35,13.37,239200.0
2013-12-06 15:30:00,13.36,13.38,13.34,13.36,696400.0,13.36,13.38,13.34,13.36,696400.0
2013-12-09 09:30:00,13.39,13.39,13.27,13.3,396200.0,13.39,13.39,13.27,13.3,396200.0
2013-12-09 10:00:00,13.3,13.35,13.29,13.35,154300.0,13.3,13.35,13.29,13.35,154300.0
2013-12-09 10:30:00,13.34,13.35,13.32,13.34,143400.0,13.34,13.35,13.32,13.34,143400.0
2013-12-09 11:00:00,13.35,13.38,13.33,13.34,149200.0,13.35,13.38,13.33,13.34,149200.0
2013-12-09 11:30:00,13.34,13.35,13.31,13.34,203700.0,13.34,13.35,13.31,13.34,203700.0
2013-12-09 12:00:00,13.34,13.36,13.32,13.34,132500.0,13.34,13.36,13.32,13.34,132500.0
2013-12-09 12:30:00,13.33,13.38,13.33,13.38,133800.0,13.33,13.38,13.33,13.38,133800.0
2013-12-09 13:00:00,13.38,13.43,13.37,13.42,173400.0,13.38,13.43,13.37,13.42,173400.0
2013-12-09 13:30:00,13.42,13.45,13.4,13.43,270000.0,13.42,13.45,13.4,13.43,270000.0
2013-12-09 14:00:00,13.43,13.44,13.41,13.43,146900.0,13.43,13.44,13.41,13.43,146900.0
2013-12-09 14:30:00,13.43,13.45,13.41,13.42,250600.0,13.43,13.45,13.41,13.42,250600.0
2013-12-09 15:00:00,13.43,13.43,13.37,13.38,368000.0,13.43,13.43,13.37,13.38,368000.0
2013-12-09 15:30:00,13.38,13.42,13.37,13.42,681000.0,13.38,13.42,13.37,13.42,681000.0
2013-12-10 09:30:00,13.38,13.51,13.36,13.5,221900.0,13.38,13.51,13.36,13.5,221900.0
2013-12-10 10:00:00,13.51,13.64,13.49,13.61,290500.0,13.51,13.64,13.49,13.61,290500.0
2013-12-10 10:30:00,13.61,13.65,13.6,13.63,252400.0,13.61,13.65,13.6,13.63,252400.0
2013-12-10 11:00:00,13.63,13.65,13.6,13.63,203200.0,13.63,13.65,13.6,13.63,203200.0
2013-12-10 11:30:00,13.63,13.63,13.55,13.58,166100.0,13.63,13.63,13.55,13.58,166100.0
2013-12-10 12:00:00,13.59,13.61,13.56,13.59,256100.0,13.59,13.61,13.56,13.59,256100.0
2013-12-10 12:30:00,13.59,13.6,13.5,13.55,322700.0,13.59,13.6,13.5,13.55,322700.0
2013-12-10 13:00:00,13.55,13.57,13.53,13.54,180200.0,13.55,13.57,13.53,13.54,180200.0
2013-12-10 13:30:00,13.54,13.56,13.51,13.51,83500.0,13.54,13.56,13.51,13.51,83500.0
2013-12-10 14:00:00,13.52,13.56,13.52,13.54,160900.0,13.52,13.56,13.52,13.54,160900.0
2013-12-10 14:30:00,13.54,13.6,13.54,13.6,160800.0,13.54,13.6,13.54,13.6,160800.0
2013-12-10 15:00:00,13.6,13.72,13.59,13.69,679400.0,13.6,13.72,13.59,13.69,679400.0
2013-12-10 15:30:00,13.7,13.72,13.65,13.67,882800.0,13.7,13.72,13.65,13.67,882800.0
2013-12-11 09:30:00,13.34,13.7,13.34,13.58,171900.0,13.34,13.7,13.34,13.58,171900.0
2013-12-11 10:00:00,13.58,13.65,13.53,13.55,201200.0,13.58,13.65,13.53,13.55,201200.0
2013-12-11 10:30:00,13.56,13.59,13.5,13.58,173600.0,13.56,13.59,13.5,13.58,173600.0
2013-12-11 11:00:00,13.57,13.58,13.54,13.56,129500.0,13.57,13.58,13.54,13.56,129500.0
2013-12-11 11:30:00,13.55,13.59,13.51,13.59,128200.0,13.55,13.59,13.51,13.59,128200.0
2013-12-11 12:00:00,13.58,13.59,13.53,13.55,85100.0,13.58,13.59,13.53,13.55,85100.0
2013-12-11 12:30:00,13.55,13.63,13.54,13.61,202100.0,13.55,13.63,13.54,13.61,202100.0
2013-12-11 13:00:00,13.62,13.67,13.54,13.56,189700.0,13.62,13.67,13.54,13.56,189700.0
2013-12-11 13:30:00,13.57,13.6,13.56,13.57,93900.0,13.57,13.6,13.56,13.57,93900.0
2013-12-11 14:00:00,13.57,13.58,13.51,13.56,108000.0,13.57,13.58,13.51,13.56,108000.0
2013-12-11 14:30:00,13.55,13.56,13.53,13.53,89200.0,13.55,13.56,13.53,13.53,89200.0
2013-12-11 15:00:00,13.54,13.57,13.52,13.55,300500.0,13.54,13.57,13.52,13.55,300500.0
2013-12-11 15:30:00,13.56,13.56,13.53,13.55,437300.0,13.56,13.56,13.53,13.55,437300.0
2013-12-12 09:30:00,13.56,13.67,13.42,13.45,105100.0,13.56,13.67,13.42,13.45,105100.0
2013-12-12 10:00:00,13.44,13.46,13.38,13.4,58000.0,13.44,13.46,13.38,13.4,58000.0
2013-12-12 10:30:00,13.4,13.44,13.38,13.41,82500.0,13.4,13.44,13.38,13.41,82500.0
2013-12-12 11:00:00,13.41,13.43,13.37,13.4,78300.0,13.41,13.43,13.37,13.4,78300.0
2013-12-12 11:30:00,13.4,13.42,13.4,13.42,26500.0,13.4,13.42,13.4,13.42,26500.0
2013-12-12 12:00:00,13.42,13.42,13.37,13.4,101600.0,13.42,13.42,13.37,13.4,101600.0
2013-12-12 12:30:00,13.39,13.44,13.38,13.43,96500.0,13.39,13.44,13.38,13.43,96500.0
2013-12-12 13:00:00,13.42,13.43,13.4,13.41,46400.0,13.42,13.43,13.4,13.41,46400.0
2013-12-12 13:30:00,13.4,13.43,13.39,13.43,56800.0,13.4,13.43,13.39,13.43,56800.0
2013-12-12 14:00:00,13.43,13.49,13.42,13.46,200000.0,13.43,13.49,13.42,13.46,200000.0
2013-12-12 14:30:00,13.46,13.49,13.43,13.48,114100.0,13.46,13.49,13.43,13.48,114100.0
2013-12-12 15:00:00,13.49,13.5,13.46,13.49,111100.0,13.49,13.5,13.46,13.49,111100.0
2013-12-12 15:30:00,13.49,13.49,13.41,13.43,415800.0,13.49,13.49,13.41,13.43,415800.0
2013-12-13 09:30:00,13.49,13.6,13.48,13.56,281300.0,13.49,13.6,13.48,13.56,281300.0
2013-12-13 10:00:00,13.55,13.58,13.42,13.45,195400.0,13.55,13.58,13.42,13.45,195400.0
2013-12-13 10:30:00,13.45,13.5,13.45,13.46,149000.0,13.45,13.5,13.45,13.46,149000.0
2013-12-13 11:00:00,13.46,13.51,13.46,13.51,265000.0,13.46,13.51,13.46,13.51,265000.0
2013-12-13 11:30:00,13.49,13.54,13.48,13.54,116100.0,13.49,13.54,13.48,13.54,116100.0
2013-12-13 12:00:00,13.54,13.55,13.52,13.52,89500.0,13.54,13.55,13.52,13.52,89500.0
2013-12-13 12:30:00,13.53,13.58,13.53,13.58,81400.0,13.53,13.58,13.53,13.58,81400.0
2013-12-13 13:00:00,13.58,13.61,13.53,13.54,98500.0,13.58,13.61,13.53,13.54,98500.0
2013-12-13 13:30:00,13.54,13.56,13.53,13.53,41700.0,13.54,13.56,13.53,13.53,41700.0
2013-12-13 14:00:00,13.54,13.55,13.46,13.48,242600.0,13.54,13.55,13.46,13.48,242600.0
2013-12-13 14:30:00,13.49,13.53,13.48,13.53,67500.0,13.49,13.53,13.48,13.53,67500.0
2013-12-13 15:00:00,13.53,13.54,13.49,13.51,178900.0,13.53,13.54,13.49,13.51,178900.0
2013-12-13 15:30:00,13.52,13.56,13.5,13.55,441900.0,13.52,13.56,13.5,13.55,441900.0
2013-12-16 09:30:00,13.64,13.76,13.6,13.71,153700.0,13.64,13.76,13.6,13.71,153700.0
2013-12-16 10:00:00,13.7,13.74,13.7,13.73,85400.0,13.7,13.74,13.7,13.73,85400.0
2013-12-16 10:30:00,13.73,13.73,13.63,13.65,294200.0,13.73,13.73,13.63,13.65,294200.0
2013-12-16 11:00:00,13.65,13.65,13.57,13.62,157200.0,13.65,13.65,13.57,13.62,157200.0
2013-12-16 11:30:00,13.63,13.72,13.63,13.72,372100.0,13.63,13.72,13.63,13.72,372100.0
2013-12-16 12:00:00,13.72,13.73,13.65,13.66,349500.0,13.72,13.73,13.65,13.66,349500.0
2013-12-16 12:30:00,13.67,13.7,13.61,13.7,490200.0,13.67,13.7,13.61,13.7,490200.0
2013-12-16 13:00:00,13.7,13.73,13.67,13.72,98800.0,13.7,13.73,13.67,13.72,98800.0
2013-12-16 13:30:00,13.72,13.76,13.71,13.76,78100.0,13.72,13.76,13.71,13.76,78100.0
2013-12-16 14:00:00,13.76,13.77,13.75,13.76,103300.0,13.76,13.77,13.75,13.76,103300.0
2013-12-16 14:30:00,13.76,13.76,13.72,13.72,189300.0,13.76,13.76,13.72,13.72,189300.0
2013-12-16 15:00:00,13.72,13.73,13.68,13.68,148200.0,13.72,13.73,13.68,13.68,148200.0
2013-12-16 15:30:00,13.68,13.7,13.66,13.7,819400.0,13.68,13.7,13.66,13.7,819400.0
2013-12-17 09:30:00,13.68,13.8,13.6,13.78,179100.0,13.68,13.8,13.6,13.78,179100.0
2013-12-17 10:00:00,13.78,13.79,13.71,13.72,267500.0,13.78,13.79,13.71,13.72,267500.0
2013-12-17 10:30:00,13.71,13.71,13.66,13.7,129300.0,13.71,13.71,13.66,13.7,129300.0
2013-12-17 11:00:00,13.69,13.7,13.6,13.61,650700.0,13.69,13.7,13.6,13.61,650700.0
2013-12-17 11:30:00,13.62,13.72,13.6,13.7,228100.0,13.62,13.72,13.6,13.7,228100.0
2013-12-17 12:00:00,13.71,13.78,13.7,13.78,85000.0,13.71,13.78,13.7,13.78,85000.0
2013-12-17 12:30:00,13.78,13.81,13.77,13.79,130900.0,13.78,13.81,13.77,13.79,130900.0
2013-12-17 13:00:00,13.78,13.79,13.77,13.78,65900.0,13.78,13.79,13.77,13.78,65900.0
2013-12-17 13:30:00,13.79,13.81,13.78,13.8,68900.0,13.79,13.81,13.78,13.8,68900.0
2013-12-17 14:00:00,13.8,13.82,13.79,13.79,101400.0,13.8,13.82,13.79,13.79,101400.0
2013-12-17 14:30:00,13.79,13.8,13.72,13.75,110300.0,13.79,13.8,13.72,13.75,110300.0
2013-12-17 15:00:00,13.75,13.82,13.73,13.78,146900.0,13.75,13.82,13.73,13.78,146900.0
2013-12-17 15:30:00,13.78,13.83,13.77,13.81,501200.0,13.78,13.83,13.77,13.81,501200.0
2013-12-18 09:30:00,13.82,13.89,13.7,13.8,84300.0,13.82,13.89,13.7,13.8,84300.0
2013-12-18 10:00:00,13.8,13.85,13.77,13.8,40800.0,13.8,13.85,13.77,13.8,40800.0
2013-12-18 10:30:00,13.79,13.82,13.73,13.73,126900.0,13.79,13.82,13.73,13.73,126900.0
2013-12-18 11:00:00,13.74,13.76,13.69,13.7,86300.0,13.74,13.76,13.69,13.7,86300.0
2013-12-18 11:30:00,13.69,13.73,13.68,13.73,174800.0,13.69,13.73,13.68,13.73,174800.0
2013-12-18 12:00:00,13.72,13.73,13.69,13.7,133600.0,13.72,13.73,13.69,13.7,133600.0
2013-12-18 12:30:00,13.7,13.7,13.65,13.67,392400.0,13.7,13.7,13.65,13.67,392400.0
2013-12-18 13:00:00,13.67,13.67,13.6,13.62,242200.0,13.67,13.67,13.6,13.62,242200.0
2013-12-18 13:30:00,13.62,13.68,13.57,13.59,320800.0,13.62,13.68,13.57,13.59,320800.0
2013-12-18 14:00:00,13.59,13.71,13.52,13.58,458800.0,13.59,13.71,13.52,13.58,458800.0
2013-12-18 14:30:00,13.59,13.64,13.58,13.61,541900.0,13.59,13.64,13.58,13.61,541900.0
2013-12-18 15:00:00,13.6,13.69,13.55,13.68,485800.0,13.6,13.69,13.55,13.68,485800.0
2013-12-18 15:30:00,13.69,13.79,13.63,13.7,1069900.0,13.69,13.79,13.63,13.7,1069900.0
2013-12-19 09:30:00,13.58,13.87,13.58,13.82,188000.0,13.58,13.87,13.58,13.82,188000.0
2013-12-19 10:00:00,13.82,13.85,13.73,13.75,186900.0,13.82,13.85,13.73,13.75,186900.0
2013-12-19 10:30:00,13.76,13.76,13.71,13.74,152600.0,13.76,13.76,13.71,13.74,152600.0
2013-12-19 11:00:00,13.74,13.81,13.68,13.69,266300.0,13.74,13.81,13.68,13.69,266300.0
2013-12-19 11:30:00,13.68,13.7,13.62,13.63,276900.0,13.68,13.7,13.62,13.63,276900.0
2013-12-19 12:00:00,13.64,13.64,13.55,13.57,217300.0,13.64,13.64,13.55,13.57,217300.0
2013-12-19 12:30:00,13.56,13.58,13.51,13.51,241800.0,13.56,13.58,13.51,13.51,241800.0
2013-12-19 13:00:00,13.52,13.62,13.46,13.62,395700.0,13.52,13.62,13.46,13.62,395700.0
2013-12-19 13:30:00,13.62,13.67,13.59,13.6,467400.0,13.62,13.67,13.59,13.6,467400.0
2013-12-19 14:00:00,13.6,13.65,13.59,13.61,98300.0,13.6,13.65,13.59,13.61,98300.0
2013-12-19 14:30:00,13.6,13.63,13.56,13.6,155600.0,13.6,13.63,13.56,13.6,155600.0
2013-12-19 15:00:00,13.6,13.61,13.58,13.6,174200.0,13.6,13.61,13.58,13.6,174200.0
2013-12-19 15:30:00,13.59,13.59,13.53,13.54,601600.0,13.59,13.59,13.53,13.54,601600.0
2013-12-20 09:30:00,13.52,13.73,13.45,13.46,478500.0,13.52,13.73,13.45,13.46,478500.0
2013-12-20 10:00:00,13.47,13.49,13.37,13.38,671900.0,13.47,13.49,13.37,13.38,671900.0
2013-12-20 10:30:00,13.39,13.46,13.37,13.45,1009200.0,13.39,13.46,13.37,13.45,1009200.0
2013-12-20 11:00:00,13.45,13.46,13.36,13.38,2158600.0,13.45,13.46,13.36,13.38,2158600.0
2013-12-20 11:30:00,13.38,13.49,13.28,13.46,1233100.0,13.38,13.49,13.28,13.46,1233100.0
2013-12-20 12:00:00,13.45,13.5,13.43,13.49,258100.0,13.45,13.5,13.43,13.49,258100.0
2013-12-20 12:30:00,13.5,13.55,13.49,13.53,195600.0,13.5,13.55,13.49,13.53,195600.0
2013-12-20 13:00:00,13.53,13.57,13.53,13.56,197500.0,13.53,13.57,13.53,13.56,197500.0
2013-12-20 13:30:00,13.56,13.57,13.53,13.55,438200.0,13.56,13.57,13.53,13.55,438200.0
2013-12-20 14:00:00,13.55,13.56,13.54,13.55,250400.0,13.55,13.56,13.54,13.55,250400.0
2013-12-20 14:30:00,13.55,13.61,13.54,13.56,456800.0,13.55,13.61,13.54,13.56,456800.0
2013-12-20 15:00:00,13.57,13.59,13.53,13.54,263400.0,13.57,13.59,13.53,13.54,263400.0
2013-12-20 15:30:00,13.54,13.57,13.52,13.56,691200.0,13.54,13.57,13.52,13.56,691200.0
2013-12-23 09:30:00,13.64,13.72,13.48,13.51,234700.0,13.64,13.72,13.48,13.51,234700.0
2013-12-23 10:00:00,13.5,13.55,13.46,13.54,595800.0,13.5,13.55,13.46,13.54,595800.0
2013-12-23 10:30:00,13.53,13.6,13.51,13.59,656600.0,13.53,13.6,13.51,13.59,656600.0
2013-12-23 11:00:00,13.59,13.75,13.58,13.65,524000.0,13.59,13.75,13.58,13.65,524000.0
2013-12-23 11:30:00,13.66,13.71,13.66,13.66,214900.0,13.66,13.71,13.66,13.66,214900.0
2013-12-23 12:00:00,13.66,13.67,13.62,13.65,152300.0,13.66,13.67,13.62,13.65,152300.0
2013-12-23 12:30:00,13.65,13.66,13.63,13.63,183900.0,13.65,13.66,13.63,13.63,183900.0
2013-12-23 13:00:00,13.64,13.65,13.63,13.65,165300.0,13.64,13.65,13.63,13.65,165300.0
2013-12-23 13:30:00,13.65,13.68,13.64,13.67,145600.0,13.65,13.68,13.64,13.67,145600.0
2013-12-23 14:00:00,13.67,13.7,13.67,13.69,232000.0,13.67,13.7,13.67,13.69,232000.0
2013-12-23 14:30:00,13.69,13.7,13.67,13.69,171200.0,13.69,13.7,13.67,13.69,171200.0
2013-12-23 15:00:00,13.69,13.75,13.69,13.75,128000.0,13.69,13.75,13.69,13.75,128000.0
2013-12-23 15:30:00,13.75,13.76,13.65,13.73,894800.0,13.75,13.76,13.65,13.73,894800.0
2013-12-24 09:30:00,13.81,13.81,13.66,13.78,281200.0,13.81,13.81,13.66,13.78,281200.0
2013-12-24 10:00:00,13.78,13.81,13.71,13.72,226300.0,13.78,13.81,13.71,13.72,226300.0
2013-12-24 10:30:00,13.72,13.76,13.72,13.76,126300.0,13.72,13.76,13.72,13.76,126300.0
2013-12-24 11:00:00,13.76,13.82,13.76,13.81,234300.0,13.76,13.82,13.76,13.81,234300.0
2013-12-24 11:30:00,13.82,13.84,13.8,13.82,60200.0,13.82,13.84,13.8,13.82,60200.0
2013-12-24 12:00:00,13.82,13.83,13.81,13.82,40400.0,13.82,13.83,13.81,13.82,40400.0
2013-12-24 12:30:00,13.82,13.82,13.75,13.81,282700.0,13.82,13.82,13.75,13.81,282700.0
2013-12-26 09:30:00,13.85,13.89,13.76,13.76,132300.0,13.85,13.89,13.76,13.76,132300.0
2013-12-26 10:00:00,13.76,13.81,13.76,13.79,103000.0,13.76,13.81,13.76,13.79,103000.0
2013-12-26 10:30:00,13.78,13.79,13.75,13.76,62400.0,13.78,13.79,13.75,13.76,62400.0
2013-12-26 11:00:00,13.76,13.77,13.75,13.76,64800.0,13.76,13.77,13.75,13.76,64800.0
2013-12-26 11:30:00,13.75,13.76,13.74,13.76,57700.0,13.75,13.76,13.74,13.76,57700.0
2013-12-26 12:00:00,13.75,13.76,13.73,13.75,51500.0,13.75,13.76,13.73,13.75,51500.0
2013-12-26 12:30:00,13.75,13.79,13.75,13.77,107200.0,13.75,13.79,13.75,13.77,107200.0
2013-12-26 13:00:00,13.77,13.78,13.76,13.78,16700.0,13.77,13.78,13.76,13.78,16700.0
2013-12-26 13:30:00,13.77,13.8,13.77,13.78,47100.0,13.77,13.8,13.77,13.78,47100.0
2013-12-26 14:00:00,13.78,13.79,13.76,13.77,45800.0,13.78,13.79,13.76,13.77,45800.0
2013-12-26 14:30:00,13.77,13.77,13.74,13.77,113200.0,13.77,13.77,13.74,13.77,113200.0
2013-12-26 15:00:00,13.77,13.79,13.76,13.79,111700.0,13.77,13.79,13.76,13.79,111700.0
2013-12-26 15:30:00,13.79,13.79,13.76,13.77,242600.0,13.79,13.79,13.76,13.77,242600.0
2013-12-27 09:30:00,13.63,13.9,13.63,13.88,193400.0,13.63,13.9,13.63,13.88,193400.0
2013-12-27 10:00:00,13.87,13.9,13.86,13.88,74300.0,13.87,13.9,13.86,13.88,74300.0
2013-12-27 10:30:00,13.87,13.9,13.86,13.87,89600.0,13.87,13.9,13.86,13.87,89600.0
2013-12-27 11:00:00,13.87,13.95,13.87,13.95,172700.0,13.87,13.95,13.87,13.95,172700.0
2013-12-27 11:30:00,13.95,13.95,13.93,13.94,123400.0,13.95,13.95,13.93,13.94,123400.0
2013-12-27 12:00:00,13.94,13.94,13.91,13.91,83500.0,13.94,13.94,13.91,13.91,83500.0
2013-12-27 12:30:00,13.92,13.93,13.92,13.93,44800.0,13.92,13.93,13.92,13.93,44800.0
2013-12-27 13:00:00,13.93,13.93,13.92,13.93,36000.0,13.93,13.93,13.92,13.93,36000.0
2013-12-27 13:30:00,13.92,13.93,13.91,13.93,86600.0,13.92,13.93,13.91,13.93,86600.0
2013-12-27 14:00:00,13.93,13.94,13.91,13.93,80600.0,13.93,13.94,13.91,13.93,80600.0
2013-12-27 14:30:00,13.94,13.95,13.93,13.93,57800.0,13.94,13.95,13.93,13.93,57800.0
2013-12-27 15:00:00,13.93,13.95,13.93,13.93,124000.0,13.93,13.95,13.93,13.93,124000.0
2013-12-27 15:30:00,13.94,13.94,13.91,13.92,321200.0,13.94,13.94,13.91,13.92,321200.0
2013-12-30 09:30:00,13.95,13.99,13.87,13.96,171200.0,13.95,13.99,13.87,13.96,171200.0
2013-12-30 10:00:00,13.96,13.96,13.93,13.94,71300.0,13.96,13.96,13.93,13.94,71300.0
2013-12-30 10:30:00,13.94,13.98,13.94,13.98,48300.0,13.94,13.98,13.94,13.98,48300.0
2013-12-30 11:00:00,13.97,14.0,13.97,13.99,208700.0,13.97,14.0,13.97,13.99,208700.0
2013-12-30 11:30:00,13.99,14.08,13.98,14.08,127500.0,13.99,14.08,13.98,14.08,127500.0
2013-12-30 12:00:00,14.08,14.09,14.03,14.03,98900.0,14.08,14.09,14.03,14.03,98900.0
2013-12-30 12:30:00,14.03,14.04,14.0,14.03,109200.0,14.03,14.04,14.0,14.03,109200.0
2013-12-30 13:00:00,14.03,14.03,14.02,14.03,38400.0,14.03,14.03,14.02,14.03,38400.0
2013-12-30 13:30:00,14.03,14.06,14.02,14.06,72000.0,14.03,14.06,14.02,14.06,72000.0
2013-12-30 14:00:00,14.05,14.07,14.05,14.05,51400.0,14.05,14.07,14.05,14.05,51400.0
2013-12-30 14:30:00,14.06,14.07,14.05,14.06,62600.0,14.06,14.07,14.05,14.06,62600.0
2013-12-30 15:00:00,14.05,14.06,14.04,14.06,113500.0,14.05,14.06,14.04,14.06,113500.0
2013-12-30 15:30:00,14.06,14.06,13.99,14.0,383700.0,14.06,14.06,13.99,14.0,383700.0
2013-12-31 09:30:00,14.03,14.12,13.98,14.12,76300.0,14.03,14.12,13.98,14.12,76300.0
2013-12-31 10:00:00,14.12,14.16,14.06,14.1,112400.0,14.12,14.16,14.06,14.1,112400.0
2013-12-31 10:30:00,14.09,14.12,14.09,14.1,38000.0,14.09,14.12,14.09,14.1,38000.0
2013-12-31 11:00:00,14.1,14.13,14.07,14.08,45500.0,14.1,14.13,14.07,14.08,45500.0
2013-12-31 11:30:00,14.08,14.11,14.07,14.09,69200.0,14.08,14.11,14.07,14.09,69200.0
2013-12-31 12:00:00,14.09,14.12,14.07,14.09,66900.0,14.09,14.12,14.07,14.09,66900.0
2013-12-31 12:30:00,14.09,14.11,14.09,14.11,47500.0,14.09,14.11,14.09,14.11,47500.0
2013-12-31 13:00:00,14.11,14.11,14.1,14.11,26600.0,14.11,14.11,14.1,14.11,26600.0
2013-12-31 13:30:00,14.11,14.11,14.08,14.08,58700.0,14.11,14.11,14.08,14.08,58700.0
2013-12-31 14:00:00,14.08,14.08,14.04,14.04,35300.0,14.08,14.08,14.04,14.04,35300.0
2013-12-31 14:30:00,14.04,14.04,14.01,14.03,46200.0,14.04,14.04,14.01,14.03,46200.0
2013-12-31 15:00:00,14.03,14.06,14.02,14.05,35100.0,14.03,14.06,14.02,14.05,35100.0
2013-12-31 15:30:00,14.06,14.06,14.02,14.02,199600.0,14.06,14.06,14.02,14.02,199600.0
2014-01-02 09:30:00,14.0,14.06,13.92,14.04,265800.0,14.0,14.06,13.92,14.04,265800.0
2014-01-02 10:00:00,14.03,14.08,14.0,14.01,91100.0,14.03,14.08,14.0,14.01,91100.0
2014-01-02 10:30:00,14.02,14.04,13.99,14.01,135300.0,14.02,14.04,13.99,14.01,135300.0
2014-01-02 11:00:00,14.01,14.06,14.0,14.02,80700.0,14.01,14.06,14.0,14.02,80700.0
2014-01-02 11:30:00,14.03,14.03,13.95,13.97,153500.0,14.03,14.03,13.95,13.97,153500.0
2014-01-02 12:00:00,13.96,13.99,13.96,13.97,37300.0,13.96,13.99,13.96,13.97,37300.0
2014-01-02 12:30:00,13.98,14.0,13.96,13.99,83200.0,13.98,14.0,13.96,13.99,83200.0
2014-01-02 13:00:00,13.99,14.02,13.98,14.01,142300.0,13.99,14.02,13.98,14.01,142300.0
2014-01-02 13:30:00,14.01,14.02,13.99,14.0,125000.0,14.01,14.02,13.99,14.0,125000.0
2014-01-02 14:00:00,14.01,14.01,13.96,13.96,152000.0,14.01,14.01,13.96,13.96,152000.0
2014-01-02 14:30:00,13.96,13.99,13.96,13.97,118500.0,13.96,13.99,13.96,13.97,118500.0
2014-01-02 15:00:00,13.97,13.99,13.95,13.96,74800.0,13.97,13.99,13.95,13.96,74800.0
2014-01-02 15:30:00,13.95,14.01,13.94,14.0,312000.0,13.95,14.01,13.94,14.0,312000.0
2014-01-03 09:30:00,14.48,14.48,14.25,14.31,524400.0,14.48,14.48,14.25,14.31,524400.0
2014-01-03 10:00:00,14.3,14.34,14.27,14.33,246300.0,14.3,14.34,14.27,14.33,246300.0
2014-01-03 10:30:00,14.34,14.34,14.3,14.31,212000.0,14.34,14.34,14.3,14.31,212000.0
2014-01-03 11:00:00,14.31,14.32,14.29,14.3,173800.0,14.31,14.32,14.29,14.3,173800.0
2014-01-03 11:30:00,14.3,14.31,14.29,14.3,776900.0,14.3,14.31,14.29,14.3,776900.0
2014-01-03 12:00:00,14.29,14.31,14.29,14.29,168100.0,14.29,14.31,14.29,14.29,168100.0
2014-01-03 12:30:00,14.3,14.3,14.29,14.29,142400.0,14.3,14.3,14.29,14.29,142400.0
2014-01-03 13:00:00,14.29,14.3,14.25,14.28,155800.0,14.29,14.3,14.25,14.28,155800.0
2014-01-03 13:30:00,14.28,14.28,14.27,14.28,65600.0,14.28,14.28,14.27,14.28,65600.0
2014-01-03 14:00:00,14.28,14.28,14.23,14.24,322200.0,14.28,14.28,14.23,14.24,322200.0
2014-01-03 14:30:00,14.25,14.26,14.2,14.21,376200.0,14.25,14.26,14.2,14.21,376200.0
2014-01-03 15:00:00,14.22,14.24,14.21,14.24,183300.0,14.22,14.24,14.21,14.24,183300.0
2014-01-03 15:30:00,14.24,14.24,14.16,14.18,751300.0,14.24,14.24,14.16,14.18,751300.0
2014-01-06 09:30:00,14.15,14.25,14.09,14.12,167800.0,14.15,14.25,14.09,14.12,167800.0
2014-01-06 10:00:00,14.12,14.23,14.11,14.2,184700.0,14.12,14.23,14.11,14.2,184700.0
2014-01-06 10:30:00,14.21,14.25,14.18,14.21,256100.0,14.21,14.25,14.18,14.21,256100.0
2014-01-06 11:00:00,14.21,14.23,14.18,14.23,166300.0,14.21,14.23,14.18,14.23,166300.0
2014-01-06 11:30:00,14.23,14.29,14.22,14.28,131800.0,14.23,14.29,14.22,14.28,131800.0
2014-01-06 12:00:00,14.28,14.28,14.24,14.25,113500.0,14.28,14.28,14.24,14.25,113500.0
2014-01-06 12:30:00,14.25,14.28,14.22,14.28,111900.0,14.25,14.28,14.22,14.28,111900.0
2014-01-06 13:00:00,14.27,14.27,14.24,14.27,121400.0,14.27,14.27,14.24,14.27,121400.0
2014-01-06 13:30:00,14.27,14.32,14.27,14.31,191400.0,14.27,14.32,14.27,14.31,191400.0
2014-01-06 14:00:00,14.31,14.35,14.3,14.32,245900.0,14.31,14.35,14.3,14.32,245900.0
2014-01-06 14:30:00,14.32,14.35,14.32,14.34,134400.0,14.32,14.35,14.32,14.34,134400.0
2014-01-06 15:00:00,14.33,14.34,14.28,14.29,176700.0,14.33,14.34,14.28,14.29,176700.0
2014-01-06 15:30:00,14.28,14.3,14.25,14.26,314300.0,14.28,14.3,14.25,14.26,314300.0
2014-01-07 09:30:00,14.28,14.32,14.19,14.32,198600.0,14.28,14.32,14.19,14.32,198600.0
2014-01-07 10:00:00,14.31,14.33,14.25,14.33,149500.0,14.31,14.33,14.25,14.33,149500.0
2014-01-07 10:30:00,14.33,14.34,14.27,14.28,143300.0,14.33,14.34,14.27,14.28,143300.0
2014-01-07 11:00:00,14.29,14.32,14.26,14.3,124600.0,14.29,14.32,14.26,14.3,124600.0
2014-01-07 11:30:00,14.3,14.31,14.26,14.28,100500.0,14.3,14.31,14.26,14.28,100500.0
2014-01-07 12:00:00,14.28,14.32,14.28,14.29,111600.0,14.28,14.32,14.28,14.29,111600.0
2014-01-07 12:30:00,14.29,14.35,14.29,14.34,137500.0,14.29,14.35,14.29,14.34,137500.0
2014-01-07 13:00:00,14.35,14.37,14.32,14.37,101600.0,14.35,14.37,14.32,14.37,101600.0
2014-01-07 13:30:00,14.37,14.37,14.32,14.32,80000.0,14.37,14.37,14.32,14.32,80000.0
2014-01-07 14:00:00,14.32,14.34,14.3,14.34,108000.0,14.32,14.34,14.3,14.34,108000.0
2014-01-07 14:30:00,14.34,14.36,14.32,14.34,98800.0,14.34,14.36,14.32,14.34,98800.0
2014-01-07 15:00:00,14.34,14.38,14.34,14.36,147200.0,14.34,14.38,14.34,14.36,147200.0
2014-01-07 15:30:00,14.36,14.36,14.32,14.34,328000.0,14.36,14.36,14.32,14.34,328000.0
2014-01-08 09:30:00,14.28,14.33,14.14,14.21,271800.0,14.28,14.33,14.14,14.21,271800.0
2014-01-08 10:00:00,14.21,14.21,14.14,14.21,206300.0,14.21,14.21,14.14,14.21,206300.0
2014-01-08 10:30:00,14.21,14.3,14.19,14.24,225100.0,14.21,14.3,14.19,14.24,225100.0
2014-01-08 11:00:00,14.24,14.3,14.22,14.29,141300.0,14.24,14.3,14.22,14.29,141300.0
2014-01-08 11:30:00,14.29,14.37,14.28,14.35,126700.0,14.29,14.37,14.28,14.35,126700.0
2014-01-08 12:00:00,14.35,14.39,14.35,14.39,83200.0,14.35,14.39,14.35,14.39,83200.0
2014-01-08 12:30:00,14.39,14.4,14.35,14.4,144800.0,14.39,14.4,14.35,14.4,144800.0
2014-01-08 13:00:00,14.4,14.45,14.38,14.45,401300.0,14.4,14.45,14.38,14.45,401300.0
2014-01-08 13:30:00,14.45,14.5,14.44,14.48,207400.0,14.45,14.5,14.44,14.48,207400.0
2014-01-08 14:00:00,14.48,14.48,14.38,14.42,277200.0,14.48,14.48,14.38,14.42,277200.0
2014-01-08 14:30:00,14.43,14.44,14.37,14.4,141600.0,14.43,14.44,14.37,14.4,141600.0
2014-01-08 15:00:00,14.4,14.41,14.37,14.37,136500.0,14.4,14.41,14.37,14.37,136500.0
2014-01-08 15:30:00,14.38,14.45,14.37,14.41,441600.0,14.38,14.45,14.37,14.41,441600.0
2014-01-09 09:30:00,14.44,14.47,14.32,14.35,238800.0,14.44,14.47,14.32,14.35,238800.0
2014-01-09 10:00:00,14.35,14.35,14.23,14.27,165900.0,14.35,14.35,14.23,14.27,165900.0
2014-01-09 10:30:00,14.27,14.28,14.22,14.26,137100.0,14.27,14.28,14.22,14.26,137100.0
2014-01-09 11:00:00,14.25,14.28,14.22,14.28,137800.0,14.25,14.28,14.22,14.28,137800.0
2014-01-09 11:30:00,14.28,14.35,14.27,14.33,109100.0,14.28,14.35,14.27,14.33,109100.0
2014-01-09 12:00:00,14.33,14.33,14.31,14.31,82200.0,14.33,14.33,14.31,14.31,82200.0
2014-01-09 12:30:00,14.32,14.33,14.28,14.3,100500.0,14.32,14.33,14.28,14.3,100500.0
2014-01-09 13:00:00,14.29,14.31,14.28,14.31,63900.0,14.29,14.31,14.28,14.31,63900.0
2014-01-09 13:30:00,14.31,14.32,14.28,14.31,112700.0,14.31,14.32,14.28,14.31,112700.0
2014-01-09 14:00:00,14.32,14.33,14.28,14.31,100900.0,14.32,14.33,14.28,14.31,100900.0
2014-01-09 14:30:00,14.32,14.33,14.29,14.29,73000.0,14.32,14.33,14.29,14.29,73000.0
2014-01-09 15:00:00,14.29,14.32,14.28,14.3,128200.0,14.29,14.32,14.28,14.3,128200.0
2014-01-09 15:30:00,14.29,14.33,14.29,14.32,236800.0,14.29,14.33,14.29,14.32,236800.0
2014-01-10 09:30:00,14.35,14.39,14.27,14.34,128100.0,14.35,14.39,14.27,14.34,128100.0
2014-01-10 10:00:00,14.34,14.42,14.31,14.39,122100.0,14.34,14.42,14.31,14.39,122100.0
2014-01-10 10:30:00,14.38,14.38,14.32,14.38,95400.0,14.38,14.38,14.32,14.38,95400.0
2014-01-10 11:00:00,14.38,14.39,14.34,14.36,119100.0,14.38,14.39,14.34,14.36,119100.0
2014-01-10 11:30:00,14.35,14.43,14.34,14.41,120300.0,14.35,14.43,14.34,14.41,120300.0
2014-01-10 12:00:00,14.41,14.44,14.38,14.43,94300.0,14.41,14.44,14.38,14.43,94300.0
2014-01-10 12:30:00,14.44,14.46,14.38,14.38,136200.0,14.44,14.46,14.38,14.38,136200.0
2014-01-10 13:00:00,14.39,14.44,14.38,14.43,94400.0,14.39,14.44,14.38,14.43,94400.0
2014-01-10 13:30:00,14.44,14.46,14.43,14.43,87800.0,14.44,14.46,14.43,14.43,87800.0
2014-01-10 14:00:00,14.44,14.48,14.43,14.48,68400.0,14.44,14.48,14.43,14.48,68400.0
2014-01-10 14:30:00,14.48,14.49,14.43,14.45,157400.0,14.48,14.49,14.43,14.45,157400.0
2014-01-10 15:00:00,14.45,14.48,14.44,14.48,106000.0,14.45,14.48,14.44,14.48,106000.0
2014-01-10 15:30:00,14.47,14.5,14.47,14.5,331100.0,14.47,14.5,14.47,14.5,331100.0
2014-01-13 09:30:00,14.48,14.48,14.31,14.31,167100.0,14.48,14.48,14.31,14.31,167100.0
2014-01-13 10:00:00,14.32,14.37,14.3,14.3,110300.0,14.32,14.37,14.3,14.3,110300.0
2014-01-13 10:30:00,14.31,14.36,14.31,14.34,107700.0,14.31,14.36,14.31,14.34,107700.0
2014-01-13 11:00:00,14.34,14.35,14.31,14.32,110600.0,14.34,14.35,14.31,14.32,110600.0
2014-01-13 11:30:00,14.33,14.37,14.32,14.34,55700.0,14.33,14.37,14.32,14.34,55700.0
2014-01-13 12:00:00,14.34,14.34,14.29,14.3,71800.0,14.34,14.34,14.29,14.3,71800.0
2014-01-13 12:30:00,14.3,14.33,14.28,14.33,58600.0,14.3,14.33,14.28,14.33,58600.0
2014-01-13 13:00:00,14.33,14.33,14.28,14.32,78100.0,14.33,14.33,14.28,14.32,78100.0
2014-01-13 13:30:00,14.32,14.34,14.28,14.29,99800.0,14.32,14.34,14.28,14.29,99800.0
2014-01-13 14:00:00,14.3,14.32,14.28,14.29,138900.0,14.3,14.32,14.28,14.29,138900.0
2014-01-13 14:30:00,14.29,14.3,14.25,14.26,139100.0,14.29,14.3,14.25,14.26,139100.0
2014-01-13 15:00:00,14.26,14.3,14.23,14.29,207200.0,14.26,14.3,14.23,14.29,207200.0
2014-01-13 15:30:00,14.29,14.3,14.25,14.26,295600.0,14.29,14.3,14.25,14.26,295600.0
2014-01-14 09:30:00,14.27,14.39,14.27,14.39,87800.0,14.27,14.39,14.27,14.39,87800.0
2014-01-14 10:00:00,14.38,14.42,14.37,14.38,89300.0,14.38,14.42,14.37,14.38,89300.0
2014-01-14 10:30:00,14.39,14.47,14.37,14.47,72500.0,14.39,14.47,14.37,14.47,72500.0
2014-01-14 11:00:00,14.47,14.52,14.44,14.48,96800.0,14.47,14.52,14.44,14.48,96800.0
2014-01-14 11:30:00,14.48,14.5,14.42,14.42,48000.0,14.48,14.5,14.42,14.42,48000.0
2014-01-14 12:00:00,14.42,14.48,14.42,14.45,94300.0,14.42,14.48,14.42,14.45,94300.0
2014-01-14 12:30:00,14.44,14.46,14.44,14.44,51600.0,14.44,14.46,14.44,14.44,51600.0
2014-01-14 13:00:00,14.45,14.47,14.44,14.46,67100.0,14.45,14.47,14.44,14.46,67100.0
2014-01-14 13:30:00,14.46,14.48,14.44,14.45,68600.0,14.46,14.48,14.44,14.45,68600.0
2014-01-14 14:00:00,14.45,14.45,14.41,14.42,85400.0,14.45,14.45,14.41,14.42,85400.0
2014-01-14 14:30:00,14.42,14.44,14.39,14.4,93400.0,14.42,14.44,14.39,14.4,93400.0
2014-01-14 15:00:00,14.39,14.48,14.39,14.46,293400.0,14.39,14.48,14.39,14.46,293400.0
2014-01-14 15:30:00,14.46,14.47,14.43,14.47,271500.0,14.46,14.47,14.43,14.47,271500.0
2014-01-15 09:30:00,14.48,14.68,14.39,14.68,258800.0,14.48,14.68,14.39,14.68,258800.0
2014-01-15 10:00:00,14.67,14.77,14.66,14.77,199600.0,14.67,14.77,14.66,14.77,199600.0
2014-01-15 10:30:00,14.77,14.82,14.76,14.82,143700.0,14.77,14.82,14.76,14.82,143700.0
2014-01-15 11:00:00,14.81,14.83,14.79,14.81,312000.0,14.81,14.83,14.79,14.81,312000.0
2014-01-15 11:30:00,14.81,14.84,14.8,14.82,223800.0,14.81,14.84,14.8,14.82,223800.0
2014-01-15 12:00:00,14.82,14.86,14.82,14.86,88800.0,14.82,14.86,14.82,14.86,88800.0
2014-01-15 12:30:00,14.85,14.89,14.85,14.89,156900.0,14.85,14.89,14.85,14.89,156900.0
2014-01-15 13:00:00,14.88,14.89,14.84,14.84,141900.0,14.88,14.89,14.84,14.84,141900.0
2014-01-15 13:30:00,14.84,14.85,14.81,14.82,194700.0,14.84,14.85,14.81,14.82,194700.0
2014-01-15 14:00:00,14.82,14.86,14.81,14.85,88000.0,14.82,14.86,14.81,14.85,88000.0
2014-01-15 14:30:00,14.85,14.87,14.84,14.86,112500.0,14.85,14.87,14.84,14.86,112500.0
2014-01-15 15:00:00,14.86,14.86,14.82,14.83,144500.0,14.86,14.86,14.82,14.83,144500.0
2014-01-15 15:30:00,14.83,14.84,14.82,14.83,411600.0,14.83,14.84,14.82,14.83,411600.0
2014-01-16 09:30:00,14.82,14.82,14.62,14.63,359000.0,14.82,14.82,14.62,14.63,359000.0
2014-01-16 10:00:00,14.63,14.64,14.49,14.61,162600.0,14.63,14.64,14.49,14.61,162600.0
2014-01-16 10:30:00,14.61,14.62,14.51,14.55,133200.0,14.61,14.62,14.51,14.55,133200.0
2014-01-16 11:00:00,14.55,14.55,14.53,14.53,279500.0,14.55,14.55,14.53,14.53,279500.0
2014-01-16 11:30:00,14.54,14.55,14.51,14.54,121700.0,14.54,14.55,14.51,14.54,121700.0
2014-01-16 12:00:00,14.55,14.55,14.45,14.47,123100.0,14.55,14.55,14.45,14.47,123100.0
2014-01-16 12:30:00,14.47,14.47,14.39,14.43,114700.0,14.47,14.47,14.39,14.43,114700.0
2014-01-16 13:00:00,14.42,14.46,14.42,14.43,51900.0,14.42,14.46,14.42,14.43,51900.0
2014-01-16 13:30:00,14.44,14.45,14.39,14.41,83500.0,14.44,14.45,14.39,14.41,83500.0
2014-01-16 14:00:00,14.41,14.45,14.39,14.42,95000.0,14.41,14.45,14.39,14.42,95000.0
2014-01-16 14:30:00,14.42,14.42,14.41,14.42,42000.0,14.42,14.42,14.41,14.42,42000.0
2014-01-16 15:00:00,14.41,14.45,14.41,14.43,172600.0,14.41,14.45,14.41,14.43,172600.0
2014-01-16 15:30:00,14.43,14.48,14.42,14.45,437700.0,14.43,14.48,14.42,14.45,437700.0
2014-01-17 09:30:00,14.44,14.46,14.37,14.44,93300.0,14.44,14.46,14.37,14.44,93300.0
2014-01-17 10:00:00,14.44,14.46,14.36,14.36,110300.0,14.44,14.46,14.36,14.36,110300.0
2014-01-17 10:30:00,14.36,14.39,14.33,14.35,133100.0,14.36,14.39,14.33,14.35,133100.0
2014-01-17 11:00:00,14.35,14.42,14.35,14.39,59800.0,14.35,14.42,14.35,14.39,59800.0
2014-01-17 11:30:00,14.4,14.4,14.33,14.35,85000.0,14.4,14.4,14.33,14.35,85000.0
2014-01-17 12:00:00,14.36,14.42,14.36,14.41,39500.0,14.36,14.42,14.36,14.41,39500.0
2014-01-17 12:30:00,14.41,14.44,14.4,14.41,32200.0,14.41,14.44,14.4,14.41,32200.0
2014-01-17 13:00:00,14.4,14.41,14.36,14.4,61700.0,14.4,14.41,14.36,14.4,61700.0
2014-01-17 13:30:00,14.4,14.45,14.4,14.43,109300.0,14.4,14.45,14.4,14.43,109300.0
2014-01-17 14:00:00,14.43,14.47,14.43,14.46,100000.0,14.43,14.47,14.43,14.46,100000.0
2014-01-17 14:30:00,14.46,14.51,14.46,14.51,65800.0,14.46,14.51,14.46,14.51,65800.0
2014-01-17 15:00:00,14.5,14.51,14.48,14.48,103000.0,14.5,14.51,14.48,14.48,103000.0
2014-01-17 15:30:00,14.49,14.49,14.45,14.47,310700.0,14.49,14.49,14.45,14.47,310700.0
2014-01-21 09:30:00,14.53,14.63,14.48,14.49,160400.0,14.53,14.63,14.48,14.49,160400.0
2014-01-21 10:00:00,14.49,14.53,14.41,14.52,200400.0,14.49,14.53,14.41,14.52,200400.0
2014-01-21 10:30:00,14.53,14.53,14.42,14.45,58200.0,14.53,14.53,14.42,14.45,58200.0
2014-01-21 11:00:00,14.45,14.48,14.42,14.44,71400.0,14.45,14.48,14.42,14.44,71400.0
2014-01-21 11:30:00,14.43,14.47,14.4,14.47,81700.0,14.43,14.47,14.4,14.47,81700.0
2014-01-21 12:00:00,14.46,14.5,14.44,14.47,45100.0,14.46,14.5,14.44,14.47,45100.0
2014-01-21 12:30:00,14.48,14.5,14.48,14.5,43800.0,14.48,14.5,14.48,14.5,43800.0
2014-01-21 13:00:00,14.5,14.54,14.49,14.53,69300.0,14.5,14.54,14.49,14.53,69300.0
2014-01-21 13:30:00,14.53,14.54,14.52,14.54,41500.0,14.53,14.54,14.52,14.54,41500.0
2014-01-21 14:00:00,14.54,14.56,14.51,14.52,56900.0,14.54,14.56,14.51,14.52,56900.0
2014-01-21 14:30:00,14.53,14.53,14.5,14.51,45800.0,14.53,14.53,14.5,14.51,45800.0
2014-01-21 15:00:00,14.51,14.53,14.5,14.51,96000.0,14.51,14.53,14.5,14.51,96000.0
2014-01-21 15:30:00,14.51,14.57,14.5,14.54,398000.0,14.51,14.57,14.5,14.54,398000.0
2014-01-22 09:30:00,14.59,14.59,14.44,14.44,156800.0,14.59,14.59,14.44,14.44,156800.0
2014-01-22 10:00:00,14.45,14.45,14.42,14.44,69500.0,14.45,14.45,14.42,14.44,69500.0
2014-01-22 10:30:00,14.45,14.46,14.35,14.36,153200.0,14.45,14.46,14.35,14.36,153200.0
2014-01-22 11:00:00,14.36,14.38,14.33,14.37,97500.0,14.36,14.38,14.33,14.37,97500.0
2014-01-22 11:30:00,14.36,14.41,14.36,14.41,128600.0,14.36,14.41,14.36,14.41,128600.0
2014-01-22 12:00:00,14.4,14.44,14.39,14.4,89200.0,14.4,14.44,14.39,14.4,89200.0
2014-01-22 12:30:00,14.39,14.42,14.39,14.42,102700.0,14.39,14.42,14.39,14.42,102700.0
2014-01-22 13:00:00,14.42,14.42,14.38,14.4,73900.0,14.42,14.42,14.38,14.4,73900.0
2014-01-22 13:30:00,14.41,14.41,14.36,14.4,129600.0,14.41,14.41,14.36,14.4,129600.0
2014-01-22 14:00:00,14.4,14.4,14.37,14.37,118200.0,14.4,14.4,14.37,14.37,118200.0
2014-01-22 14:30:00,14.37,14.38,14.34,14.37,86500.0,14.37,14.38,14.34,14.37,86500.0
2014-01-22 15:00:00,14.36,14.42,14.36,14.42,102900.0,14.36,14.42,14.36,14.42,102900.0
2014-01-22 15:30:00,14.41,14.42,14.29,14.29,655300.0,14.41,14.42,14.29,14.29,655300.0
2014-01-23 09:30:00,14.23,14.27,14.15,14.18,320100.0,14.23,14.27,14.15,14.18,320100.0
2014-01-23 10:00:00,14.18,14.18,14.05,14.13,290000.0,14.18,14.18,14.05,14.13,290000.0
2014-01-23 10:30:00,14.13,14.21,14.06,14.06,248400.0,14.13,14.21,14.06,14.06,248400.0
2014-01-23 11:00:00,14.06,14.1,14.03,14.09,266100.0,14.06,14.1,14.03,14.09,266100.0
2014-01-23 11:30:00,14.09,14.09,14.05,14.06,185400.0,14.09,14.09,14.05,14.06,185400.0
2014-01-23 12:00:00,14.06,14.08,14.04,14.08,199800.0,14.06,14.08,14.04,14.08,199800.0
2014-01-23 12:30:00,14.08,14.09,14.0,14.06,292800.0,14.08,14.09,14.0,14.06,292800.0
2014-01-23 13:00:00,14.06,14.06,13.99,14.06,204700.0,14.06,14.06,13.99,14.06,204700.0
2014-01-23 13:30:00,14.06,14.07,13.98,14.01,260000.0,14.06,14.07,13.98,14.01,260000.0
2014-01-23 14:00:00,14.01,14.04,14.0,14.02,130100.0,14.01,14.04,14.0,14.02,130100.0
2014-01-23 14:30:00,14.02,14.09,14.01,14.09,168600.0,14.02,14.09,14.01,14.09,168600.0
2014-01-23 15:00:00,14.09,14.09,14.07,14.09,213900.0,14.09,14.09,14.07,14.09,213900.0
2014-01-23 15:30:00,14.08,14.12,14.06,14.08,882100.0,14.08,14.12,14.06,14.08,882100.0
2014-01-24 09:30:00,14.25,14.25,14.08,14.12,1332400.0,14.25,14.25,14.08,14.12,1332400.0
2014-01-24 10:00:00,14.11,14.19,14.1,14.19,452300.0,14.11,14.19,14.1,14.19,452300.0
2014-01-24 10:30:00,14.18,14.29,14.12,14.14,1069300.0,14.18,14.29,14.12,14.14,1069300.0
2014-01-24 11:00:00,14.14,14.18,14.11,14.12,167600.0,14.14,14.18,14.11,14.12,167600.0
2014-01-24 11:30:00,14.12,14.19,14.12,14.15,156900.0,14.12,14.19,14.12,14.15,156900.0
2014-01-24 12:00:00,14.15,14.27,14.14,14.25,381200.0,14.15,14.27,14.14,14.25,381200.0
2014-01-24 12:30:00,14.26,14.38,14.26,14.34,284000.0,14.26,14.38,14.26,14.34,284000.0
2014-01-24 13:00:00,14.34,14.34,14.17,14.17,176200.0,14.34,14.34,14.17,14.17,176200.0
2014-01-24 13:30:00,14.18,14.21,14.16,14.17,387500.0,14.18,14.21,14.16,14.17,387500.0
2014-01-24 14:00:00,14.18,14.23,14.16,14.2,238600.0,14.18,14.23,14.16,14.2,238600.0
2014-01-24 14:30:00,14.2,14.24,14.19,14.19,209900.0,14.2,14.24,14.19,14.19,209900.0
2014-01-24 15:00:00,14.19,14.21,14.12,14.13,206500.0,14.19,14.21,14.12,14.13,206500.0
2014-01-24 15:30:00,14.13,14.2,14.11,14.15,790300.0,14.13,14.2,14.11,14.15,790300.0
2014-01-27 09:30:00,14.17,14.33,14.03,14.06,370700.0,14.17,14.33,14.03,14.06,370700.0
2014-01-27 10:00:00,14.06,14.09,13.87,13.88,286000.0,14.06,14.09,13.87,13.88,286000.0
2014-01-27 10:30:00,13.88,14.02,13.85,14.0,595900.0,13.88,14.02,13.85,14.0,595900.0
2014-01-27 11:00:00,14.0,14.02,13.94,13.94,575800.0,14.0,14.02,13.94,13.94,575800.0
2014-01-27 11:30:00,13.94,13.95,13.88,13.91,457500.0,13.94,13.95,13.88,13.91,457500.0
2014-01-27 12:00:00,13.92,13.92,13.73,13.76,428600.0,13.92,13.92,13.73,13.76,428600.0
2014-01-27 12:30:00,13.77,13.83,13.74,13.8,500300.0,13.77,13.83,13.74,13.8,500300.0
2014-01-27 13:00:00,13.8,13.91,13.78,13.79,304000.0,13.8,13.91,13.78,13.79,304000.0
2014-01-27 13:30:00,13.79,13.88,13.78,13.88,137300.0,13.79,13.88,13.78,13.88,137300.0
2014-01-27 14:00:00,13.88,13.92,13.86,13.9,79000.0,13.88,13.92,13.86,13.9,79000.0
2014-01-27 14:30:00,13.9,13.96,13.9,13.96,106700.0,13.9,13.96,13.9,13.96,106700.0
2014-01-27 15:00:00,13.96,14.03,13.95,14.02,467200.0,13.96,14.03,13.95,14.02,467200.0
2014-01-27 15:30:00,14.02,14.05,13.97,13.99,1317700.0,14.02,14.05,13.97,13.99,1317700.0
2014-01-28 09:30:00,14.0,14.12,13.99,14.03,617800.0,14.0,14.12,13.99,14.03,617800.0
2014-01-28 10:00:00,14.02,14.02,13.93,14.0,291000.0,14.02,14.02,13.93,14.0,291000.0
2014-01-28 10:30:00,14.0,14.03,13.98,14.02,142500.0,14.0,14.03,13.98,14.02,142500.0
2014-01-28 11:00:00,14.02,14.04,13.95,13.95,100800.0,14.02,14.04,13.95,13.95,100800.0
2014-01-28 11:30:00,13.95,13.98,13.94,13.94,290400.0,13.95,13.98,13.94,13.94,290400.0
2014-01-28 12:00:00,13.94,13.96,13.89,13.91,261600.0,13.94,13.96,13.89,13.91,261600.0
2014-01-28 12:30:00,13.92,13.98,13.91,13.97,122900.0,13.92,13.98,13.91,13.97,122900.0
2014-01-28 13:00:00,13.98,14.0,13.95,13.97,77500.0,13.98,14.0,13.95,13.97,77500.0
2014-01-28 13:30:00,13.97,14.0,13.96,13.96,45900.0,13.97,14.0,13.96,13.96,45900.0
2014-01-28 14:00:00,13.96,13.97,13.93,13.96,140600.0,13.96,13.97,13.93,13.96,140600.0
2014-01-28 14:30:00,13.97,13.97,13.93,13.94,151500.0,13.97,13.97,13.93,13.94,151500.0
2014-01-28 15:00:00,13.95,13.95,13.91,13.94,179100.0,13.95,13.95,13.91,13.94,179100.0
2014-01-28 15:30:00,13.95,14.01,13.94,14.0,584700.0,13.95,14.01,13.94,14.0,584700.0
2014-01-29 09:30:00,13.95,14.02,13.85,14.0,158500.0,13.95,14.02,13.85,14.0,158500.0
2014-01-29 10:00:00,14.0,14.03,13.96,13.99,99700.0,14.0,14.03,13.96,13.99,99700.0
2014-01-29 10:30:00,13.99,14.09,13.98,14.06,68200.0,13.99,14.09,13.98,14.06,68200.0
2014-01-29 11:00:00,14.06,14.1,14.05,14.09,77400.0,14.06,14.1,14.05,14.09,77400.0
2014-01-29 11:30:00,14.09,14.1,14.07,14.08,72600.0,14.09,14.1,14.07,14.08,72600.0
2014-01-29 12:00:00,14.09,14.12,14.06,14.1,194000.0,14.09,14.12,14.06,14.1,194000.0
2014-01-29 12:30:00,14.1,14.12,14.1,14.1,165900.0,14.1,14.12,14.1,14.1,165900.0
2014-01-29 13:00:00,14.1,14.13,14.08,14.1,209700.0,14.1,14.13,14.08,14.1,209700.0
2014-01-29 13:30:00,14.1,14.1,14.05,14.09,83400.0,14.1,14.1,14.05,14.09,83400.0
2014-01-29 14:00:00,14.09,14.14,14.08,14.1,309100.0,14.09,14.14,14.08,14.1,309100.0
2014-01-29 14:30:00,14.11,14.12,14.06,14.09,192900.0,14.11,14.12,14.06,14.09,192900.0
2014-01-29 15:00:00,14.08,14.11,14.05,14.1,481700.0,14.08,14.11,14.05,14.1,481700.0
2014-01-29 15:30:00,14.09,14.13,14.05,14.08,1312600.0,14.09,14.13,14.05,14.08,1312600.0
2014-01-30 09:30:00,14.32,14.65,14.11,14.26,598400.0,14.32,14.65,14.11,14.26,598400.0
2014-01-30 10:00:00,14.25,14.29,14.15,14.19,245800.0,14.25,14.29,14.15,14.19,245800.0
2014-01-30 10:30:00,14.19,14.19,14.03,14.06,204800.0,14.19,14.19,14.03,14.06,204800.0
2014-01-30 11:00:00,14.06,14.1,14.04,14.05,127400.0,14.06,14.1,14.04,14.05,127400.0
2014-01-30 11:30:00,14.06,14.09,14.04,14.07,180200.0,14.06,14.09,14.04,14.07,180200.0
2014-01-30 12:00:00,14.08,14.3,14.08,14.27,329300.0,14.08,14.3,14.08,14.27,329300.0
2014-01-30 12:30:00,14.27,14.32,14.24,14.31,97600.0,14.27,14.32,14.24,14.31,97600.0
2014-01-30 13:00:00,14.3,14.31,14.27,14.3,114600.0,14.3,14.31,14.27,14.3,114600.0
2014-01-30 13:30:00,14.3,14.38,14.27,14.35,123200.0,14.3,14.38,14.27,14.35,123200.0
2014-01-30 14:00:00,14.35,14.35,14.28,14.28,135900.0,14.35,14.35,14.28,14.28,135900.0
2014-01-30 14:30:00,14.29,14.3,14.26,14.29,169500.0,14.29,14.3,14.26,14.29,169500.0
2014-01-30 15:00:00,14.29,14.31,14.28,14.31,131100.0,14.29,14.31,14.28,14.31,131100.0
2014-01-30 15:30:00,14.31,14.35,14.28,14.29,607300.0,14.31,14.35,14.28,14.29,607300.0
2014-01-31 09:30:00,14.05,14.32,14.05,14.21,203000.0,14.05,14.32,14.05,14.21,203000.0
2014-01-31 10:00:00,14.21,14.33,14.21,14.32,247000.0,14.21,14.33,14.21,14.32,247000.0
2014-01-31 10:30:00,14.31,14.35,14.27,14.35,103500.0,14.31,14.35,14.27,14.35,103500.0
2014-01-31 11:00:00,14.35,14.43,14.33,14.36,236200.0,14.35,14.43,14.33,14.36,236200.0
2014-01-31 11:30:00,14.36,14.36,14.32,14.33,123900.0,14.36,14.36,14.32,14.33,123900.0
2014-01-31 12:00:00,14.34,14.35,14.32,14.33,184700.0,14.34,14.35,14.32,14.33,184700.0
2014-01-31 12:30:00,14.33,14.33,14.3,14.32,130800.0,14.33,14.33,14.3,14.32,130800.0
2014-01-31 13:00:00,14.32,14.32,14.27,14.32,96300.0,14.32,14.32,14.27,14.32,96300.0
2014-01-31 13:30:00,14.32,14.33,14.28,14.29,130000.0,14.32,14.33,14.28,14.29,130000.0
2014-01-31 14:00:00,14.3,14.3,14.27,14.29,209100.0,14.3,14.3,14.27,14.29,209100.0
2014-01-31 14:30:00,14.29,14.3,14.27,14.28,451400.0,14.29,14.3,14.27,14.28,451400.0
2014-01-31 15:00:00,14.28,14.29,14.18,14.2,259000.0,14.28,14.29,14.18,14.2,259000.0
2014-01-31 15:30:00,14.19,14.2,14.11,14.12,761400.0,14.19,14.2,14.11,14.12,761400.0
2014-02-03 09:30:00,14.06,14.17,13.96,14.12,360300.0,14.06,14.17,13.96,14.12,360300.0
2014-02-03 10:00:00,14.12,14.12,13.92,13.95,474900.0,14.12,14.12,13.92,13.95,474900.0
2014-02-03 10:30:00,13.94,13.95,13.8,13.88,441100.0,13.94,13.95,13.8,13.88,441100.0
2014-02-03 11:00:00,13.88,13.89,13.82,13.84,554600.0,13.88,13.89,13.82,13.84,554600.0
2014-02-03 11:30:00,13.84,13.9,13.84,13.85,523500.0,13.84,13.9,13.84,13.85,523500.0
2014-02-03 12:00:00,13.85,13.88,13.84,13.86,278900.0,13.85,13.88,13.84,13.86,278900.0
2014-02-03 12:30:00,13.86,13.9,13.84,13.86,274200.0,13.86,13.9,13.84,13.86,274200.0
2014-02-03 13:00:00,13.85,13.87,13.78,13.79,220200.0,13.85,13.87,13.78,13.79,220200.0
2014-02-03 13:30:00,13.79,13.84,13.78,13.81,238100.0,13.79,13.84,13.78,13.81,238100.0
2014-02-03 14:00:00,13.81,13.87,13.81,13.83,161600.0,13.81,13.87,13.81,13.83,161600.0
2014-02-03 14:30:00,13.84,13.86,13.78,13.79,187000.0,13.84,13.86,13.78,13.79,187000.0
2014-02-03 15:00:00,13.79,13.82,13.76,13.8,294500.0,13.79,13.82,13.76,13.8,294500.0
2014-02-03 15:30:00,13.79,13.81,13.72,13.75,974300.0,13.79,13.81,13.72,13.75,974300.0
2014-02-04 09:30:00,13.77,13.95,13.67,13.73,175400.0,13.77,13.95,13.67,13.73,175400.0
2014-02-04 10:00:00,13.74,13.75,13.7,13.72,130400.0,13.74,13.75,13.7,13.72,130400.0
2014-02-04 10:30:00,13.73,13.75,13.7,13.72,65200.0,13.73,13.75,13.7,13.72,65200.0
2014-02-04 11:00:00,13.72,13.77,13.7,13.75,85400.0,13.72,13.77,13.7,13.75,85400.0
2014-02-04 11:30:00,13.75,13.81,13.73,13.79,175400.0,13.75,13.81,13.73,13.79,175400.0
2014-02-04 12:00:00,13.8,13.82,13.78,13.79,195600.0,13.8,13.82,13.78,13.79,195600.0
2014-02-04 12:30:00,13.8,13.85,13.79,13.85,56800.0,13.8,13.85,13.79,13.85,56800.0
2014-02-04 13:00:00,13.85,13.86,13.8,13.85,94000.0,13.85,13.86,13.8,13.85,94000.0
2014-02-04 13:30:00,13.85,13.88,13.83,13.83,97500.0,13.85,13.88,13.83,13.83,97500.0
2014-02-04 14:00:00,13.84,13.88,13.81,13.87,71700.0,13.84,13.88,13.81,13.87,71700.0
2014-02-04 14:30:00,13.86,13.9,13.85,13.89,99900.0,13.86,13.9,13.85,13.89,99900.0
2014-02-04 15:00:00,13.88,13.89,13.83,13.83,70800.0,13.88,13.89,13.83,13.83,70800.0
2014-02-04 15:30:00,13.83,13.86,13.81,13.81,408400.0,13.83,13.86,13.81,13.81,408400.0
2014-02-05 09:30:00,13.84,13.9,13.76,13.78,189200.0,13.84,13.9,13.76,13.78,189200.0
2014-02-05 10:00:00,13.79,13.84,13.6,13.62,391200.0,13.79,13.84,13.6,13.62,391200.0
2014-02-05 10:30:00,13.63,13.66,13.59,13.62,268600.0,13.63,13.66,13.59,13.62,268600.0
2014-02-05 11:00:00,13.62,13.65,13.59,13.63,164000.0,13.62,13.65,13.59,13.63,164000.0
2014-02-05 11:30:00,13.64,13.72,13.63,13.7,70800.0,13.64,13.72,13.63,13.7,70800.0
2014-02-05 12:00:00,13.7,13.76,13.69,13.72,107600.0,13.7,13.76,13.69,13.72,107600.0
2014-02-05 12:30:00,13.72,13.74,13.7,13.74,66500.0,13.72,13.74,13.7,13.74,66500.0
2014-02-05 13:00:00,13.73,13.78,13.73,13.76,198300.0,13.73,13.78,13.73,13.76,198300.0
2014-02-05 13:30:00,13.76,13.76,13.74,13.74,102000.0,13.76,13.76,13.74,13.74,102000.0
2014-02-05 14:00:00,13.74,13.77,13.73,13.77,108900.0,13.74,13.77,13.73,13.77,108900.0
2014-02-05 14:30:00,13.76,13.77,13.73,13.73,101600.0,13.76,13.77,13.73,13.73,101600.0
2014-02-05 15:00:00,13.73,13.77,13.73,13.77,108600.0,13.73,13.77,13.73,13.77,108600.0
2014-02-05 15:30:00,13.77,13.77,13.72,13.74,382800.0,13.77,13.77,13.72,13.74,382800.0
2014-02-06 09:30:00,13.66,13.84,13.66,13.79,315100.0,13.66,13.84,13.66,13.79,315100.0
2014-02-06 10:00:00,13.79,13.8,13.71,13.74,164600.0,13.79,13.8,13.71,13.74,164600.0
2014-02-06 10:30:00,13.74,13.77,13.73,13.75,121900.0,13.74,13.77,13.73,13.75,121900.0
2014-02-06 11:00:00,13.75,13.77,13.71,13.71,251000.0,13.75,13.77,13.71,13.71,251000.0
2014-02-06 11:30:00,13.72,13.77,13.72,13.74,416200.0,13.72,13.77,13.72,13.74,416200.0
2014-02-06 12:00:00,13.74,13.75,13.7,13.73,277500.0,13.74,13.75,13.7,13.73,277500.0
2014-02-06 12:30:00,13.73,13.79,13.72,13.77,106100.0,13.73,13.79,13.72,13.77,106100.0
2014-02-06 13:00:00,13.77,13.78,13.69,13.7,163100.0,13.77,13.78,13.69,13.7,163100.0
2014-02-06 13:30:00,13.71,13.73,13.69,13.71,125700.0,13.71,13.73,13.69,13.71,125700.0
2014-02-06 14:00:00,13.7,13.73,13.67,13.67,165500.0,13.7,13.73,13.67,13.67,165500.0
2014-02-06 14:30:00,13.67,13.69,13.65,13.68,96300.0,13.67,13.69,13.65,13.68,96300.0
2014-02-06 15:00:00,13.69,13.72,13.68,13.72,65100.0,13.69,13.72,13.68,13.72,65100.0
2014-02-06 15:30:00,13.72,13.75,13.69,13.73,374900.0,13.72,13.75,13.69,13.73,374900.0
2014-02-07 09:30:00,13.82,13.94,13.68,13.83,452700.0,13.82,13.94,13.68,13.83,452700.0
2014-02-07 10:00:00,13.83,13.93,13.83,13.9,715100.0,13.83,13.93,13.83,13.9,715100.0
2014-02-07 10:30:00,13.9,13.96,13.88,13.92,211300.0,13.9,13.96,13.88,13.92,211300.0
2014-02-07 11:00:00,13.93,14.0,13.92,13.98,238800.0,13.93,14.0,13.92,13.98,238800.0
2014-02-07 11:30:00,13.98,14.04,13.98,14.04,316700.0,13.98,14.04,13.98,14.04,316700.0
2014-02-07 12:00:00,14.04,14.08,14.02,14.05,278700.0,14.04,14.08,14.02,14.05,278700.0
2014-02-07 12:30:00,14.06,14.08,14.04,14.04,81300.0,14.06,14.08,14.04,14.04,81300.0
2014-02-07 13:00:00,14.04,14.07,14.04,14.05,69800.0,14.04,14.07,14.04,14.05,69800.0
2014-02-07 13:30:00,14.05,14.07,14.03,14.03,109400.0,14.05,14.07,14.03,14.03,109400.0
2014-02-07 14:00:00,14.03,14.07,14.03,14.06,82600.0,14.03,14.07,14.03,14.06,82600.0
2014-02-07 14:30:00,14.06,14.07,14.01,14.02,113700.0,14.06,14.07,14.01,14.02,113700.0
2014-02-07 15:00:00,14.02,14.04,14.01,14.03,228500.0,14.02,14.04,14.01,14.03,228500.0
2014-02-07 15:30:00,14.03,14.06,14.01,14.02,621100.0,14.03,14.06,14.01,14.02,621100.0
2014-02-10 09:30:00,13.96,14.36,13.95,14.3,674600.0,13.96,14.36,13.95,14.3,674600.0
2014-02-10 10:00:00,14.3,14.39,14.25,14.26,534000.0,14.3,14.39,14.25,14.26,534000.0
2014-02-10 10:30:00,14.26,14.27,14.2,14.2,394400.0,14.26,14.27,14.2,14.2,394400.0
2014-02-10 11:00:00,14.2,14.27,14.19,14.25,111600.0,14.2,14.27,14.19,14.25,111600.0
2014-02-10 11:30:00,14.25,14.3,14.24,14.26,69700.0,14.25,14.3,14.24,14.26,69700.0
2014-02-10 12:00:00,14.26,14.28,14.24,14.27,62900.0,14.26,14.28,14.24,14.27,62900.0
2014-02-10 12:30:00,14.26,14.26,14.23,14.25,59600.0,14.26,14.26,14.23,14.25,59600.0
2014-02-10 13:00:00,14.25,14.26,14.22,14.22,81700.0,14.25,14.26,14.22,14.22,81700.0
2014-02-10 13:30:00,14.22,14.27,14.2,14.26,294400.0,14.22,14.27,14.2,14.26,294400.0
2014-02-10 14:00:00,14.27,14.28,14.25,14.27,148800.0,14.27,14.28,14.25,14.27,148800.0
2014-02-10 14:30:00,14.27,14.3,14.26,14.3,496800.0,14.27,14.3,14.26,14.3,496800.0
2014-02-10 15:00:00,14.29,14.3,14.23,14.25,183900.0,14.29,14.3,14.23,14.25,183900.0
2014-02-10 15:30:00,14.24,14.28,14.21,14.23,443500.0,14.24,14.28,14.21,14.23,443500.0
2014-02-11 09:30:00,14.26,14.3,14.19,14.24,112600.0,14.26,14.3,14.19,14.24,112600.0
2014-02-11 10:00:00,14.25,14.32,14.23,14.27,109700.0,14.25,14.32,14.23,14.27,109700.0
2014-02-11 10:30:00,14.26,14.3,14.25,14.29,96800.0,14.26,14.3,14.25,14.29,96800.0
2014-02-11 11:00:00,14.3,14.33,14.26,14.33,92600.0,14.3,14.33,14.26,14.33,92600.0
2014-02-11 11:30:00,14.33,14.39,14.31,14.37,73100.0,14.33,14.39,14.31,14.37,73100.0
2014-02-11 12:00:00,14.36,14.38,14.3,14.31,160100.0,14.36,14.38,14.3,14.31,160100.0
2014-02-11 12:30:00,14.3,14.33,14.3,14.33,200000.0,14.3,14.33,14.3,14.33,200000.0
2014-02-11 13:00:00,14.32,14.48,14.32,14.48,316000.0,14.32,14.48,14.32,14.48,316000.0
2014-02-11 13:30:00,14.48,14.48,14.43,14.43,108600.0,14.48,14.48,14.43,14.43,108600.0
2014-02-11 14:00:00,14.44,14.45,14.43,14.44,88300.0,14.44,14.45,14.43,14.44,88300.0
2014-02-11 14:30:00,14.43,14.49,14.43,14.49,135700.0,14.43,14.49,14.43,14.49,135700.0
2014-02-11 15:00:00,14.49,14.49,14.45,14.46,128500.0,14.49,14.49,14.45,14.46,128500.0
2014-02-11 15:30:00,14.46,14.46,14.38,14.41,502500.0,14.46,14.46,14.38,14.41,502500.0
2014-02-12 09:30:00,14.46,14.6,14.41,14.6,250600.0,14.46,14.6,14.41,14.6,250600.0
2014-02-12 10:00:00,14.6,14.63,14.58,14.62,127900.0,14.6,14.63,14.58,14.62,127900.0
2014-02-12 10:30:00,14.63,14.67,14.58,14.6,504400.0,14.63,14.67,14.58,14.6,504400.0
2014-02-12 11:00:00,14.59,14.67,14.59,14.64,290800.0,14.59,14.67,14.59,14.64,290800.0
2014-02-12 11:30:00,14.64,14.68,14.61,14.62,186500.0,14.64,14.68,14.61,14.62,186500.0
2014-02-12 12:00:00,14.61,14.66,14.61,14.65,230100.0,14.61,14.66,14.61,14.65,230100.0
2014-02-12 12:30:00,14.65,14.71,14.65,14.71,146500.0,14.65,14.71,14.65,14.71,146500.0
2014-02-12 13:00:00,14.71,14.75,14.7,14.74,174900.0,14.71,14.75,14.7,14.74,174900.0
2014-02-12 13:30:00,14.74,14.74,14.67,14.67,67100.0,14.74,14.74,14.67,14.67,67100.0
2014-02-12 14:00:00,14.68,14.68,14.62,14.64,159500.0,14.68,14.68,14.62,14.64,159500.0
2014-02-12 14:30:00,14.63,14.64,14.6,14.6,119200.0,14.63,14.64,14.6,14.6,119200.0
2014-02-12 15:00:00,14.6,14.63,14.59,14.6,135500.0,14.6,14.63,14.59,14.6,135500.0
2014-02-12 15:30:00,14.59,14.6,14.54,14.59,383300.0,14.59,14.6,14.54,14.59,383300.0
2014-02-13 09:30:00,14.5,14.58,14.46,14.52,144500.0,14.5,14.58,14.46,14.52,144500.0
2014-02-13 10:00:00,14.52,14.53,14.48,14.48,299100.0,14.52,14.53,14.48,14.48,299100.0
2014-02-13 10:30:00,14.48,14.52,14.46,14.5,71000.0,14.48,14.52,14.46,14.5,71000.0
2014-02-13 11:00:00,14.5,14.51,14.48,14.5,132900.0,14.5,14.51,14.48,14.5,132900.0
2014-02-13 11:30:00,14.51,14.54,14.5,14.51,50600.0,14.51,14.54,14.5,14.51,50600.0
2014-02-13 12:00:00,14.51,14.53,14.49,14.52,77400.0,14.51,14.53,14.49,14.52,77400.0
2014-02-13 12:30:00,14.53,14.55,14.52,14.52,124800.0,14.53,14.55,14.52,14.52,124800.0
2014-02-13 13:00:00,14.52,14.55,14.51,14.54,115900.0,14.52,14.55,14.51,14.54,115900.0
2014-02-13 13:30:00,14.54,14.58,14.52,14.58,69200.0,14.54,14.58,14.52,14.58,69200.0
2014-02-13 14:00:00,14.57,14.62,14.56,14.6,148400.0,14.57,14.62,14.56,14.6,148400.0
2014-02-13 14:30:00,14.59,14.62,14.59,14.6,80400.0,14.59,14.62,14.59,14.6,80400.0
2014-02-13 15:00:00,14.59,14.6,14.59,14.6,70000.0,14.59,14.6,14.59,14.6,70000.0
2014-02-13 15:30:00,14.6,14.6,14.56,14.57,241100.0,14.6,14.6,14.56,14.57,241100.0
2014-02-14 09:30:00,14.58,14.65,14.5,14.58,159400.0,14.58,14.65,14.5,14.58,159400.0
2014-02-14 10:00:00,14.58,14.66,14.58,14.64,382300.0,14.58,14.66,14.58,14.64,382300.0
2014-02-14 10:30:00,14.64,14.65,14.58,14.59,197300.0,14.64,14.65,14.58,14.59,197300.0
2014-02-14 11:00:00,14.59,14.72,14.58,14.69,267900.0,14.59,14.72,14.58,14.69,267900.0
2014-02-14 11:30:00,14.7,14.71,14.65,14.65,80200.0,14.7,14.71,14.65,14.65,80200.0
2014-02-14 12:00:00,14.66,14.67,14.62,14.62,81700.0,14.66,14.67,14.62,14.62,81700.0
2014-02-14 12:30:00,14.63,14.65,14.62,14.63,20600.0,14.63,14.65,14.62,14.63,20600.0
2014-02-14 13:00:00,14.63,14.67,14.62,14.67,124400.0,14.63,14.67,14.62,14.67,124400.0
2014-02-14 13:30:00,14.66,14.68,14.65,14.67,72300.0,14.66,14.68,14.65,14.67,72300.0
2014-02-14 14:00:00,14.67,14.7,14.66,14.66,84400.0,14.67,14.7,14.66,14.66,84400.0
2014-02-14 14:30:00,14.66,14.69,14.66,14.66,72100.0,14.66,14.69,14.66,14.66,72100.0
2014-02-14 15:00:00,14.66,14.67,14.64,14.65,55500.0,14.66,14.67,14.64,14.65,55500.0
2014-02-14 15:30:00,14.65,14.69,14.62,14.69,490200.0,14.65,14.69,14.62,14.69,490200.0
2014-02-18 09:30:00,14.7,14.75,14.63,14.64,169500.0,14.7,14.75,14.63,14.64,169500.0
2014-02-18 10:00:00,14.63,14.7,14.61,14.67,105300.0,14.63,14.7,14.61,14.67,105300.0
2014-02-18 10:30:00,14.67,14.68,14.63,14.65,91300.0,14.67,14.68,14.63,14.65,91300.0
2014-02-18 11:00:00,14.64,14.68,14.63,14.65,98500.0,14.64,14.68,14.63,14.65,98500.0
2014-02-18 11:30:00,14.65,14.66,14.63,14.64,59800.0,14.65,14.66,14.63,14.64,59800.0
2014-02-18 12:00:00,14.64,14.65,14.62,14.63,58800.0,14.64,14.65,14.62,14.63,58800.0
2014-02-18 12:30:00,14.63,14.66,14.62,14.63,88100.0,14.63,14.66,14.62,14.63,88100.0
2014-02-18 13:00:00,14.62,14.64,14.62,14.64,57200.0,14.62,14.64,14.62,14.64,57200.0
2014-02-18 13:30:00,14.64,14.64,14.62,14.64,73300.0,14.64,14.64,14.62,14.64,73300.0
2014-02-18 14:00:00,14.63,14.67,14.63,14.67,82000.0,14.63,14.67,14.63,14.67,82000.0
2014-02-18 14:30:00,14.67,14.69,14.64,14.67,143700.0,14.67,14.69,14.64,14.67,143700.0
2014-02-18 15:00:00,14.68,14.71,14.65,14.68,203100.0,14.68,14.71,14.65,14.68,203100.0
2014-02-18 15:30:00,14.68,14.7,14.65,14.69,358800.0,14.68,14.7,14.65,14.69,358800.0
2014-02-19 09:30:00,14.51,14.88,14.51,14.83,542200.0,14.51,14.88,14.51,14.83,542200.0
2014-02-19 10:00:00,14.83,14.87,14.77,14.86,237200.0,14.83,14.87,14.77,14.86,237200.0
2014-02-19 10:30:00,14.86,14.86,14.8,14.8,167400.0,14.86,14.86,14.8,14.8,167400.0
2014-02-19 11:00:00,14.8,14.82,14.8,14.8,123800.0,14.8,14.82,14.8,14.8,123800.0
2014-02-19 11:30:00,14.8,14.83,14.79,14.8,173700.0,14.8,14.83,14.79,14.8,173700.0
2014-02-19 12:00:00,14.8,14.84,14.75,14.75,176200.0,14.8,14.84,14.75,14.75,176200.0
2014-02-19 12:30:00,14.75,14.81,14.75,14.77,163400.0,14.75,14.81,14.75,14.77,163400.0
2014-02-19 13:00:00,14.77,14.8,14.75,14.8,90100.0,14.77,14.8,14.75,14.8,90100.0
2014-02-19 13:30:00,14.8,14.8,14.75,14.75,74000.0,14.8,14.8,14.75,14.75,74000.0
2014-02-19 14:00:00,14.75,14.82,14.75,14.81,144500.0,14.75,14.82,14.75,14.81,144500.0
2014-02-19 14:30:00,14.81,14.81,14.73,14.78,219900.0,14.81,14.81,14.73,14.78,219900.0
2014-02-19 15:00:00,14.78,14.78,14.75,14.75,189100.0,14.78,14.78,14.75,14.75,189100.0
2014-02-19 15:30:00,14.75,14.79,14.74,14.78,441300.0,14.75,14.79,14.74,14.78,441300.0
2014-02-20 09:30:00,14.77,14.89,14.71,14.75,284900.0,14.77,14.89,14.71,14.75,284900.0
2014-02-20 10:00:00,14.75,14.83,14.75,14.75,260500.0,14.75,14.83,14.75,14.75,260500.0
2014-02-20 10:30:00,14.75,14.78,14.73,14.75,391100.0,14.75,14.78,14.73,14.75,391100.0
2014-02-20 11:00:00,14.76,14.76,14.68,14.68,261300.0,14.76,14.76,14.68,14.68,261300.0
2014-02-20 11:30:00,14.69,14.77,14.65,14.75,241800.0,14.69,14.77,14.65,14.75,241800.0
2014-02-20 12:00:00,14.75,14.8,14.74,14.8,69300.0,14.75,14.8,14.74,14.8,69300.0
2014-02-20 12:30:00,14.8,14.81,14.76,14.78,65600.0,14.8,14.81,14.76,14.78,65600.0
2014-02-20 13:00:00,14.78,14.8,14.78,14.8,43100.0,14.78,14.8,14.78,14.8,43100.0
2014-02-20 13:30:00,14.8,14.82,14.77,14.81,101800.0,14.8,14.82,14.77,14.81,101800.0
2014-02-20 14:00:00,14.8,14.87,14.8,14.84,121000.0,14.8,14.87,14.8,14.84,121000.0
2014-02-20 14:30:00,14.83,14.91,14.83,14.89,803700.0,14.83,14.91,14.83,14.89,803700.0
2014-02-20 15:00:00,14.9,14.96,14.89,14.9,331000.0,14.9,14.96,14.89,14.9,331000.0
2014-02-20 15:30:00,14.91,14.96,14.9,14.94,555900.0,14.91,14.96,14.9,14.94,555900.0
2014-02-21 09:30:00,14.93,14.94,14.85,14.9,197600.0,14.93,14.94,14.85,14.9,197600.0
2014-02-21 10:00:00,14.89,14.91,14.84,14.91,298400.0,14.89,14.91,14.84,14.91,298400.0
2014-02-21 10:30:00,14.91,15.01,14.9,14.99,628700.0,14.91,15.01,14.9,14.99,628700.0
2014-02-21 11:00:00,14.99,15.08,14.99,15.07,235900.0,14.99,15.08,14.99,15.07,235900.0
2014-02-21 11:30:00,15.07,15.18,15.05,15.08,584800.0,15.07,15.18,15.05,15.08,584800.0
2014-02-21 12:00:00,15.08,15.1,15.01,15.08,219400.0,15.08,15.1,15.01,15.08,219400.0
2014-02-21 12:30:00,15.07,15.09,15.04,15.05,221200.0,15.07,15.09,15.04,15.05,221200.0
2014-02-21 13:00:00,15.05,15.07,15.03,15.03,179800.0,15.05,15.07,15.03,15.03,179800.0
2014-02-21 13:30:00,15.03,15.11,15.0,15.1,465800.0,15.03,15.11,15.0,15.1,465800.0
2014-02-21 14:00:00,15.11,15.17,15.08,15.14,314700.0,15.11,15.17,15.08,15.14,314700.0
2014-02-21 14:30:00,15.13,15.2,15.11,15.14,478800.0,15.13,15.2,15.11,15.14,478800.0
2014-02-21 15:00:00,15.15,15.15,15.11,15.11,186900.0,15.15,15.15,15.11,15.11,186900.0
2014-02-21 15:30:00,15.11,15.18,15.1,15.14,757700.0,15.11,15.18,15.1,15.14,757700.0
2014-02-24 09:30:00,15.09,15.14,15.07,15.11,389200.0,15.09,15.14,15.07,15.11,389200.0
2014-02-24 10:00:00,15.11,15.2,15.11,15.19,120400.0,15.11,15.2,15.11,15.19,120400.0
2014-02-24 10:30:00,15.2,15.23,15.19,15.22,103600.0,15.2,15.23,15.19,15.22,103600.0
2014-02-24 11:00:00,15.21,15.23,15.18,15.21,102200.0,15.21,15.23,15.18,15.21,102200.0
2014-02-24 11:30:00,15.21,15.27,15.21,15.27,258500.0,15.21,15.27,15.21,15.27,258500.0
2014-02-24 12:00:00,15.27,15.27,15.26,15.27,41400.0,15.27,15.27,15.26,15.27,41400.0
2014-02-24 12:30:00,15.27,15.29,15.24,15.24,98800.0,15.27,15.29,15.24,15.24,98800.0
2014-02-24 13:00:00,15.24,15.27,15.21,15.25,199800.0,15.24,15.27,15.21,15.25,199800.0
2014-02-24 13:30:00,15.26,15.27,15.2,15.24,148100.0,15.26,15.27,15.2,15.24,148100.0
2014-02-24 14:00:00,15.24,15.26,15.23,15.26,117000.0,15.24,15.26,15.23,15.26,117000.0
2014-02-24 14:30:00,15.26,15.26,15.22,15.23,70400.0,15.26,15.26,15.22,15.23,70400.0
2014-02-24 15:00:00,15.23,15.24,15.16,15.2,350300.0,15.23,15.24,15.16,15.2,350300.0
2014-02-24 15:30:00,15.2,15.23,15.14,15.15,293700.0,15.2,15.23,15.14,15.15,293700.0
2014-02-25 09:30:00,15.13,15.24,14.86,14.86,382500.0,15.13,15.24,14.86,14.86,382500.0
2014-02-25 10:00:00,14.86,14.94,14.81,14.9,239600.0,14.86,14.94,14.81,14.9,239600.0
2014-02-25 10:30:00,14.9,14.95,14.89,14.93,71900.0,14.9,14.95,14.89,14.93,71900.0
2014-02-25 11:00:00,14.93,15.05,14.92,15.05,181900.0,14.93,15.05,14.92,15.05,181900.0
2014-02-25 11:30:00,15.04,15.07,15.02,15.03,318100.0,15.04,15.07,15.02,15.03,318100.0
2014-02-25 12:00:00,15.03,15.04,14.98,14.99,119000.0,15.03,15.04,14.98,14.99,119000.0
2014-02-25 12:30:00,14.99,15.01,14.96,15.0,86500.0,14.99,15.01,14.96,15.0,86500.0
2014-02-25 13:00:00,15.0,15.08,14.99,15.08,105300.0,15.0,15.08,14.99,15.08,105300.0
2014-02-25 13:30:00,15.08,15.1,15.05,15.1,104700.0,15.08,15.1,15.05,15.1,104700.0
2014-02-25 14:00:00,15.1,15.11,15.07,15.09,182900.0,15.1,15.11,15.07,15.09,182900.0
2014-02-25 14:30:00,15.09,15.1,15.04,15.07,84600.0,15.09,15.1,15.04,15.07,84600.0
2014-02-25 15:00:00,15.06,15.08,15.03,15.07,136600.0,15.06,15.08,15.03,15.07,136600.0
2014-02-25 15:30:00,15.06,15.11,15.05,15.11,475200.0,15.06,15.11,15.05,15.11,475200.0
2014-02-26 09:30:00,15.08,15.12,14.98,15.01,252600.0,15.08,15.12,14.98,15.01,252600.0
2014-02-26 10:00:00,15.01,15.02,14.94,15.01,154000.0,15.01,15.02,14.94,15.01,154000.0
2014-02-26 10:30:00,15.01,15.02,14.97,14.98,267800.0,15.01,15.02,14.97,14.98,267800.0
2014-02-26 11:00:00,14.97,15.01,14.97,15.0,103500.0,14.97,15.01,14.97,15.0,103500.0
2014-02-26 11:30:00,15.0,15.01,14.96,14.98,160800.0,15.0,15.01,14.96,14.98,160800.0
2014-02-26 12:00:00,14.98,15.09,14.98,15.07,78300.0,14.98,15.09,14.98,15.07,78300.0
2014-02-26 12:30:00,15.07,15.1,15.07,15.09,96300.0,15.07,15.1,15.07,15.09,96300.0
2014-02-26 13:00:00,15.08,15.11,15.05,15.11,99300.0,15.08,15.11,15.05,15.11,99300.0
2014-02-26 13:30:00,15.1,15.11,15.06,15.07,73400.0,15.1,15.11,15.06,15.07,73400.0
2014-02-26 14:00:00,15.07,15.13,15.07,15.09,363900.0,15.07,15.13,15.07,15.09,363900.0
2014-02-26 14:30:00,15.09,15.18,15.08,15.17,266500.0,15.09,15.18,15.08,15.17,266500.0
2014-02-26 15:00:00,15.17,15.18,15.14,15.16,153100.0,15.17,15.18,15.14,15.16,153100.0
2014-02-26 15:30:00,15.16,15.25,15.14,15.25,725400.0,15.16,15.25,15.14,15.25,725400.0
2014-02-27 09:30:00,15.23,15.29,15.14,15.23,111400.0,15.23,15.29,15.14,15.23,111400.0
2014-02-27 10:00:00,15.22,15.24,15.16,15.18,49000.0,15.22,15.24,15.16,15.18,49000.0
2014-02-27 10:30:00,15.18,15.21,15.14,15.18,66800.0,15.18,15.21,15.14,15.18,66800.0
2014-02-27 11:00:00,15.18,15.32,15.17,15.32,169000.0,15.18,15.32,15.17,15.32,169000.0
2014-02-27 11:30:00,15.32,15.36,15.3,15.36,143200.0,15.32,15.36,15.3,15.36,143200.0
2014-02-27 12:00:00,15.36,15.37,15.32,15.37,87600.0,15.36,15.37,15.32,15.37,87600.0
2014-02-27 12:30:00,15.37,15.38,15.32,15.32,74400.0,15.37,15.38,15.32,15.32,74400.0
2014-02-27 13:00:00,15.33,15.38,15.33,15.36,131000.0,15.33,15.38,15.33,15.36,131000.0
2014-02-27 13:30:00,15.35,15.36,15.32,15.34,48500.0,15.35,15.36,15.32,15.34,48500.0
2014-02-27 14:00:00,15.34,15.35,15.3,15.31,56900.0,15.34,15.35,15.3,15.31,56900.0
2014-02-27 14:30:00,15.31,15.32,15.29,15.32,24300.0,15.31,15.32,15.29,15.32,24300.0
2014-02-27 15:00:00,15.31,15.37,15.29,15.36,155800.0,15.31,15.37,15.29,15.36,155800.0
2014-02-27 15:30:00,15.35,15.36,15.31,15.35,347800.0,15.35,15.36,15.31,15.35,347800.0
2014-02-28 09:30:00,15.39,15.39,15.28,15.34,170300.0,15.39,15.39,15.28,15.34,170300.0
2014-02-28 10:00:00,15.35,15.38,15.3,15.33,105400.0,15.35,15.38,15.3,15.33,105400.0
2014-02-28 10:30:00,15.32,15.36,15.31,15.32,103000.0,15.32,15.36,15.31,15.32,103000.0
2014-02-28 11:00:00,15.33,15.38,15.31,15.35,63100.0,15.33,15.38,15.31,15.35,63100.0
2014-02-28 11:30:00,15.36,15.4,15.36,15.37,96200.0,15.36,15.4,15.36,15.37,96200.0
2014-02-28 12:00:00,15.38,15.43,15.37,15.43,64400.0,15.38,15.43,15.37,15.43,64400.0
2014-02-28 12:30:00,15.43,15.45,15.43,15.44,70200.0,15.43,15.45,15.43,15.44,70200.0
2014-02-28 13:00:00,15.44,15.46,15.43,15.45,76100.0,15.44,15.46,15.43,15.45,76100.0
2014-02-28 13:30:00,15.45,15.46,15.4,15.42,65800.0,15.45,15.46,15.4,15.42,65800.0
2014-02-28 14:00:00,15.41,15.43,15.38,15.42,168900.0,15.41,15.43,15.38,15.42,168900.0
2014-02-28 14:30:00,15.43,15.46,15.31,15.31,175600.0,15.43,15.46,15.31,15.31,175600.0
2014-02-28 15:00:00,15.31,15.34,15.24,15.34,128000.0,15.31,15.34,15.24,15.34,128000.0
2014-02-28 15:30:00,15.34,15.36,15.28,15.33,668500.0,15.34,15.36,15.28,15.33,668500.0
2014-03-03 09:30:00,15.16,15.26,15.0,15.24,158700.0,15.16,15.26,15.0,15.24,158700.0
2014-03-03 10:00:00,15.24,15.26,15.12,15.2,250200.0,15.24,15.26,15.12,15.2,250200.0
2014-03-03 10:30:00,15.2,15.21,15.17,15.21,48200.0,15.2,15.21,15.17,15.21,48200.0
2014-03-03 11:00:00,15.21,15.21,15.14,15.19,128300.0,15.21,15.21,15.14,15.19,128300.0
2014-03-03 11:30:00,15.18,15.25,15.11,15.21,368100.0,15.18,15.25,15.11,15.21,368100.0
2014-03-03 12:00:00,15.2,15.25,15.2,15.23,99300.0,15.2,15.25,15.2,15.23,99300.0
2014-03-03 12:30:00,15.23,15.26,15.21,15.26,64100.0,15.23,15.26,15.21,15.26,64100.0
2014-03-03 13:00:00,15.26,15.29,15.25,15.26,56700.0,15.26,15.29,15.25,15.26,56700.0
2014-03-03 13:30:00,15.26,15.29,15.24,15.28,85700.0,15.26,15.29,15.24,15.28,85700.0
2014-03-03 14:00:00,15.28,15.39,15.28,15.37,183500.0,15.28,15.39,15.28,15.37,183500.0
2014-03-03 14:30:00,15.38,15.38,15.31,15.32,62500.0,15.38,15.38,15.31,15.32,62500.0
2014-03-03 15:00:00,15.32,15.33,15.27,15.3,191500.0,15.32,15.33,15.27,15.3,191500.0
2014-03-03 15:30:00,15.31,15.32,15.28,15.3,193200.0,15.31,15.32,15.28,15.3,193200.0
2014-03-04 09:30:00,15.4,15.5,15.24,15.49,212000.0,15.4,15.5,15.24,15.49,212000.0
2014-03-04 10:00:00,15.49,15.59,15.48,15.5,240700.0,15.49,15.59,15.48,15.5,240700.0
2014-03-04 10:30:00,15.51,15.52,15.41,15.42,222400.0,15.51,15.52,15.41,15.42,222400.0
2014-03-04 11:00:00,15.42,15.42,15.39,15.39,90400.0,15.42,15.42,15.39,15.39,90400.0
2014-03-04 11:30:00,15.39,15.43,15.38,15.42,79700.0,15.39,15.43,15.38,15.42,79700.0
2014-03-04 12:00:00,15.42,15.49,15.42,15.48,66000.0,15.42,15.49,15.42,15.48,66000.0
2014-03-04 12:30:00,15.48,15.49,15.45,15.49,66100.0,15.48,15.49,15.45,15.49,66100.0
2014-03-04 13:00:00,15.49,15.5,15.47,15.5,60100.0,15.49,15.5,15.47,15.5,60100.0
2014-03-04 13:30:00,15.5,15.5,15.47,15.49,115700.0,15.5,15.5,15.47,15.49,115700.0
2014-03-04 14:00:00,15.49,15.52,15.48,15.5,187200.0,15.49,15.52,15.48,15.5,187200.0
2014-03-04 14:30:00,15.5,15.52,15.48,15.52,94200.0,15.5,15.52,15.48,15.52,94200.0
2014-03-04 15:00:00,15.52,15.53,15.49,15.51,195400.0,15.52,15.53,15.49,15.51,195400.0
2014-03-04 15:30:00,15.5,15.52,15.5,15.52,322200.0,15.5,15.52,15.5,15.52,322200.0
2014-03-05 09:30:00,15.5,15.5,15.39,15.39,90200.0,15.5,15.5,15.39,15.39,90200.0
2014-03-05 10:00:00,15.4,15.5,15.36,15.49,219900.0,15.4,15.5,15.36,15.49,219900.0
2014-03-05 10:30:00,15.49,15.49,15.42,15.43,93400.0,15.49,15.49,15.42,15.43,93400.0
2014-03-05 11:00:00,15.43,15.44,15.37,15.38,65800.0,15.43,15.44,15.37,15.38,65800.0
2014-03-05 11:30:00,15.38,15.42,15.36,15.39,75000.0,15.38,15.42,15.36,15.39,75000.0
2014-03-05 12:00:00,15.39,15.39,15.37,15.38,43400.0,15.39,15.39,15.37,15.38,43400.0
2014-03-05 12:30:00,15.38,15.4,15.36,15.4,67700.0,15.38,15.4,15.36,15.4,67700.0
2014-03-05 13:00:00,15.4,15.4,15.37,15.38,44600.0,15.4,15.4,15.37,15.38,44600.0
2014-03-05 13:30:00,15.38,15.4,15.35,15.38,61000.0,15.38,15.4,15.35,15.38,61000.0
2014-03-05 14:00:00,15.37,15.44,15.37,15.39,79900.0,15.37,15.44,15.37,15.39,79900.0
2014-03-05 14:30:00,15.39,15.45,15.38,15.45,69600.0,15.39,15.45,15.38,15.45,69600.0
2014-03-05 15:00:00,15.45,15.48,15.43,15.46,148500.0,15.45,15.48,15.43,15.46,148500.0
2014-03-05 15:30:00,15.46,15.47,15.44,15.45,203800.0,15.46,15.47,15.44,15.45,203800.0
2014-03-06 09:30:00,15.51,15.93,15.44,15.63,417400.0,15.51,15.93,15.44,15.63,417400.0
2014-03-06 10:00:00,15.63,15.73,15.62,15.66,198000.0,15.63,15.73,15.62,15.66,198000.0
2014-03-06 10:30:00,15.65,15.75,15.62,15.74,235200.0,15.65,15.75,15.62,15.74,235200.0
2014-03-06 11:00:00,15.74,15.92,15.74,15.86,1329000.0,15.74,15.92,15.74,15.86,1329000.0
2014-03-06 11:30:00,15.86,15.92,15.83,15.84,215300.0,15.86,15.92,15.83,15.84,215300.0
2014-03-06 12:00:00,15.84,15.85,15.79,15.8,114800.0,15.84,15.85,15.79,15.8,114800.0
2014-03-06 12:30:00,15.8,15.85,15.79,15.81,133000.0,15.8,15.85,15.79,15.81,133000.0
2014-03-06 13:00:00,15.82,15.82,15.79,15.79,93000.0,15.82,15.82,15.79,15.79,93000.0
2014-03-06 13:30:00,15.79,15.84,15.77,15.84,395200.0,15.79,15.84,15.77,15.84,395200.0
2014-03-06 14:00:00,15.83,15.87,15.79,15.8,248600.0,15.83,15.87,15.79,15.8,248600.0
2014-03-06 14:30:00,15.8,15.89,15.8,15.82,445000.0,15.8,15.89,15.8,15.82,445000.0
2014-03-06 15:00:00,15.83,15.93,15.83,15.93,879700.0,15.83,15.93,15.83,15.93,879700.0
2014-03-06 15:30:00,15.93,16.02,15.91,15.97,1470700.0,15.93,16.02,15.91,15.97,1470700.0
2014-03-07 09:30:00,15.97,16.06,15.85,15.94,376600.0,15.97,16.06,15.85,15.94,376600.0
2014-03-07 10:00:00,15.93,15.98,15.88,15.96,262100.0,15.93,15.98,15.88,15.96,262100.0
2014-03-07 10:30:00,15.96,16.02,15.93,15.94,276000.0,15.96,16.02,15.93,15.94,276000.0
2014-03-07 11:00:00,15.94,15.95,15.89,15.91,167000.0,15.94,15.95,15.89,15.91,167000.0
2014-03-07 11:30:00,15.91,15.96,15.91,15.94,461500.0,15.91,15.96,15.91,15.94,461500.0
2014-03-07 12:00:00,15.94,15.96,15.92,15.95,72500.0,15.94,15.96,15.92,15.95,72500.0
2014-03-07 12:30:00,15.94,15.96,15.92,15.93,123000.0,15.94,15.96,15.92,15.93,123000.0
2014-03-07 13:00:00,15.94,15.97,15.93,15.95,122100.0,15.94,15.97,15.93,15.95,122100.0
2014-03-07 13:30:00,15.94,15.96,15.9,15.95,233700.0,15.94,15.96,15.9,15.95,233700.0
2014-03-07 14:00:00,15.94,16.04,15.94,16.0,722600.0,15.94,16.04,15.94,16.0,722600.0
2014-03-07 14:30:00,16.01,16.07,15.99,16.04,615400.0,16.01,16.07,15.99,16.04,615400.0
2014-03-07 15:00:00,16.04,16.06,15.87,15.87,881000.0,16.04,16.06,15.87,15.87,881000.0
2014-03-07 15:30:00,15.88,15.92,15.86,15.91,622100.0,15.88,15.92,15.86,15.91,622100.0
2014-03-10 09:30:00,15.84,15.97,15.82,15.93,285400.0,15.84,15.97,15.82,15.93,285400.0
2014-03-10 10:00:00,15.93,15.94,15.88,15.88,312900.0,15.93,15.94,15.88,15.88,312900.0
2014-03-10 10:30:00,15.88,15.92,15.84,15.88,573700.0,15.88,15.92,15.84,15.88,573700.0
2014-03-10 11:00:00,15.88,15.9,15.82,15.84,423700.0,15.88,15.9,15.82,15.84,423700.0
2014-03-10 11:30:00,15.84,15.86,15.76,15.79,364800.0,15.84,15.86,15.76,15.79,364800.0
2014-03-10 12:00:00,15.79,15.82,15.76,15.76,226100.0,15.79,15.82,15.76,15.76,226100.0
2014-03-10 12:30:00,15.76,15.81,15.75,15.79,113300.0,15.76,15.81,15.75,15.79,113300.0
2014-03-10 13:00:00,15.78,15.79,15.73,15.75,206900.0,15.78,15.79,15.73,15.75,206900.0
2014-03-10 13:30:00,15.75,15.77,15.7,15.75,97000.0,15.75,15.77,15.7,15.75,97000.0
2014-03-10 14:00:00,15.75,15.83,15.72,15.83,239800.0,15.75,15.83,15.72,15.83,239800.0
2014-03-10 14:30:00,15.83,15.85,15.79,15.79,95900.0,15.83,15.85,15.79,15.79,95900.0
2014-03-10 15:00:00,15.79,15.81,15.74,15.77,331200.0,15.79,15.81,15.74,15.77,331200.0
2014-03-10 15:30:00,15.78,15.85,15.76,15.81,350700.0,15.78,15.85,15.76,15.81,350700.0
2014-03-11 09:30:00,15.83,15.83,15.71,15.74,192200.0,15.83,15.83,15.71,15.74,192200.0
2014-03-11 10:00:00,15.74,15.86,15.69,15.85,262100.0,15.74,15.86,15.69,15.85,262100.0
2014-03-11 10:30:00,15.86,15.92,15.85,15.85,205400.0,15.86,15.92,15.85,15.85,205400.0
2014-03-11 11:00:00,15.85,15.86,15.82,15.82,136500.0,15.85,15.86,15.82,15.82,136500.0
2014-03-11 11:30:00,15.81,15.82,15.74,15.75,63900.0,15.81,15.82,15.74,15.75,63900.0
2014-03-11 12:00:00,15.74,15.75,15.62,15.68,86700.0,15.74,15.75,15.62,15.68,86700.0
2014-03-11 12:30:00,15.68,15.69,15.62,15.64,90200.0,15.68,15.69,15.62,15.64,90200.0
2014-03-11 13:00:00,15.64,15.68,15.61,15.61,66000.0,15.64,15.68,15.61,15.61,66000.0
2014-03-11 13:30:00,15.61,15.66,15.6,15.62,71300.0,15.61,15.66,15.6,15.62,71300.0
2014-03-11 14:00:00,15.62,15.66,15.58,15.61,131200.0,15.62,15.66,15.58,15.61,131200.0
2014-03-11 14:30:00,15.6,15.61,15.57,15.6,141900.0,15.6,15.61,15.57,15.6,141900.0
2014-03-11 15:00:00,15.59,15.6,15.54,15.58,99000.0,15.59,15.6,15.54,15.58,99000.0
2014-03-11 15:30:00,15.58,15.63,15.53,15.61,490700.0,15.58,15.63,15.53,15.61,490700.0
2014-03-12 09:30:00,15.53,15.6,15.36,15.37,316500.0,15.53,15.6,15.36,15.37,316500.0
2014-03-12 10:00:00,15.37,15.48,15.36,15.45,152900.0,15.37,15.48,15.36,15.45,152900.0
2014-03-12 10:30:00,15.45,15.51,15.41,15.48,120400.0,15.45,15.51,15.41,15.48,120400.0
2014-03-12 11:00:00,15.47,15.47,15.37,15.43,362800.0,15.47,15.47,15.37,15.43,362800.0
2014-03-12 11:30:00,15.42,15.48,15.36,15.36,156100.0,15.42,15.48,15.36,15.36,156100.0
2014-03-12 12:00:00,15.37,15.45,15.36,15.37,98600.0,15.37,15.45,15.36,15.37,98600.0
2014-03-12 12:30:00,15.37,15.42,15.36,15.38,114600.0,15.37,15.42,15.36,15.38,114600.0
2014-03-12 13:00:00,15.38,15.4,15.37,15.38,62000.0,15.38,15.4,15.37,15.38,62000.0
2014-03-12 13:30:00,15.38,15.43,15.37,15.42,114200.0,15.38,15.43,15.37,15.42,114200.0
2014-03-12 14:00:00,15.42,15.49,15.41,15.46,113600.0,15.42,15.49,15.41,15.46,113600.0
2014-03-12 14:30:00,15.46,15.48,15.45,15.48,110000.0,15.46,15.48,15.45,15.48,110000.0
2014-03-12 15:00:00,15.47,15.48,15.44,15.47,101300.0,15.47,15.48,15.44,15.47,101300.0
2014-03-12 15:30:00,15.46,15.53,15.46,15.52,303500.0,15.46,15.53,15.46,15.52,303500.0
2014-03-13 09:30:00,15.52,15.58,15.36,15.37,144400.0,15.52,15.58,15.36,15.37,144400.0
2014-03-13 10:00:00,15.37,15.43,15.37,15.41,182500.0,15.37,15.43,15.37,15.41,182500.0
2014-03-13 10:30:00,15.42,15.43,15.29,15.36,109400.0,15.42,15.43,15.29,15.36,109400.0
2014-03-13 11:00:00,15.36,15.39,15.3,15.3,122400.0,15.36,15.39,15.3,15.3,122400.0
2014-03-13 11:30:00,15.31,15.39,15.3,15.36,93900.0,15.31,15.39,15.3,15.36,93900.0
2014-03-13 12:00:00,15.35,15.37,15.33,15.34,192600.0,15.35,15.37,15.33,15.34,192600.0
2014-03-13 12:30:00,15.34,15.35,15.28,15.3,150500.0,15.34,15.35,15.28,15.3,150500.0
2014-03-13 13:00:00,15.3,15.31,15.24,15.3,104000.0,15.3,15.31,15.24,15.3,104000.0
2014-03-13 13:30:00,15.31,15.34,15.27,15.32,116500.0,15.31,15.34,15.27,15.32,116500.0
2014-03-13 14:00:00,15.32,15.33,15.25,15.31,144000.0,15.32,15.33,15.25,15.31,144000.0
2014-03-13 14:30:00,15.31,15.35,15.31,15.33,125000.0,15.31,15.35,15.31,15.33,125000.0
2014-03-13 15:00:00,15.32,15.36,15.31,15.33,238700.0,15.32,15.36,15.31,15.33,238700.0
2014-03-13 15:30:00,15.34,15.45,15.34,15.38,463900.0,15.34,15.45,15.34,15.38,463900.0
2014-03-14 09:30:00,15.28,15.47,15.15,15.27,200000.0,15.28,15.47,15.15,15.27,200000.0
2014-03-14 10:00:00,15.27,15.29,15.22,15.26,304500.0,15.27,15.29,15.22,15.26,304500.0
2014-03-14 10:30:00,15.26,15.38,15.25,15.33,209200.0,15.26,15.38,15.25,15.33,209200.0
2014-03-14 11:00:00,15.32,15.33,15.24,15.28,78500.0,15.32,15.33,15.24,15.28,78500.0
2014-03-14 11:30:00,15.28,15.37,15.26,15.33,102300.0,15.28,15.37,15.26,15.33,102300.0
2014-03-14 12:00:00,15.32,15.32,15.26,15.27,94500.0,15.32,15.32,15.26,15.27,94500.0
2014-03-14 12:30:00,15.27,15.31,15.25,15.28,67900.0,15.27,15.31,15.25,15.28,67900.0
2014-03-14 13:00:00,15.28,15.3,15.26,15.29,62700.0,15.28,15.3,15.26,15.29,62700.0
2014-03-14 13:30:00,15.29,15.3,15.25,15.28,66800.0,15.29,15.3,15.25,15.28,66800.0
2014-03-14 14:00:00,15.28,15.3,15.27,15.29,45600.0,15.28,15.3,15.27,15.29,45600.0
2014-03-14 14:30:00,15.29,15.3,15.26,15.26,68100.0,15.29,15.3,15.26,15.26,68100.0
2014-03-14 15:00:00,15.25,15.29,15.25,15.27,80000.0,15.25,15.29,15.25,15.27,80000.0
2014-03-14 15:30:00,15.27,15.29,15.23,15.27,222400.0,15.27,15.29,15.23,15.27,222400.0
2014-03-17 09:30:00,15.47,15.61,15.39,15.56,194600.0,15.47,15.61,15.39,15.56,194600.0
2014-03-17 10:00:00,15.57,15.65,15.51,15.51,220700.0,15.57,15.65,15.51,15.51,220700.0
2014-03-17 10:30:00,15.51,15.55,15.5,15.55,117600.0,15.51,15.55,15.5,15.55,117600.0
2014-03-17 11:00:00,15.56,15.61,15.54,15.61,202000.0,15.56,15.61,15.54,15.61,202000.0
2014-03-17 11:30:00,15.61,15.66,15.6,15.66,217000.0,15.61,15.66,15.6,15.66,217000.0
2014-03-17 12:00:00,15.66,15.72,15.61,15.7,429300.0,15.66,15.72,15.61,15.7,429300.0
2014-03-17 12:30:00,15.7,15.7,15.63,15.68,179600.0,15.7,15.7,15.63,15.68,179600.0
2014-03-17 13:00:00,15.68,15.7,15.62,15.64,83000.0,15.68,15.7,15.62,15.64,83000.0
2014-03-17 13:30:00,15.64,15.66,15.62,15.64,90100.0,15.64,15.66,15.62,15.64,90100.0
2014-03-17 14:00:00,15.64,15.67,15.58,15.65,122000.0,15.64,15.67,15.58,15.65,122000.0
2014-03-17 14:30:00,15.66,15.66,15.6,15.6,63700.0,15.66,15.66,15.6,15.6,63700.0
2014-03-17 15:00:00,15.6,15.63,15.6,15.6,48800.0,15.6,15.63,15.6,15.6,48800.0
2014-03-17 15:30:00,15.61,15.62,15.56,15.58,299200.0,15.61,15.62,15.56,15.58,299200.0
2014-03-18 09:30:00,15.58,15.72,15.51,15.66,68500.0,15.58,15.72,15.51,15.66,68500.0
2014-03-18 10:00:00,15.67,15.69,15.62,15.68,46600.0,15.67,15.69,15.62,15.68,46600.0
2014-03-18 10:30:00,15.67,15.69,15.65,15.66,69000.0,15.67,15.69,15.65,15.66,69000.0
2014-03-18 11:00:00,15.66,15.69,15.64,15.64,117600.0,15.66,15.69,15.64,15.64,117600.0
2014-03-18 11:30:00,15.65,15.68,15.62,15.68,66800.0,15.65,15.68,15.62,15.68,66800.0
2014-03-18 12:00:00,15.68,15.74,15.68,15.72,55500.0,15.68,15.74,15.68,15.72,55500.0
2014-03-18 12:30:00,15.72,15.73,15.68,15.7,41300.0,15.72,15.73,15.68,15.7,41300.0
2014-03-18 13:00:00,15.7,15.73,15.67,15.73,70000.0,15.7,15.73,15.67,15.73,70000.0
2014-03-18 13:30:00,15.73,15.77,15.68,15.68,77100.0,15.73,15.77,15.68,15.68,77100.0
2014-03-18 14:00:00,15.68,15.7,15.67,15.7,44100.0,15.68,15.7,15.67,15.7,44100.0
2014-03-18 14:30:00,15.7,15.71,15.69,15.71,22200.0,15.7,15.71,15.69,15.71,22200.0
2014-03-18 15:00:00,15.71,15.71,15.68,15.7,70100.0,15.71,15.71,15.68,15.7,70100.0
2014-03-18 15:30:00,15.7,15.7,15.67,15.7,162800.0,15.7,15.7,15.67,15.7,162800.0
2014-03-19 09:30:00,15.75,15.76,15.6,15.61,88800.0,15.75,15.76,15.6,15.61,88800.0
2014-03-19 10:00:00,15.61,15.65,15.59,15.64,56700.0,15.61,15.65,15.59,15.64,56700.0
2014-03-19 10:30:00,15.63,15.66,15.6,15.66,72700.0,15.63,15.66,15.6,15.66,72700.0
2014-03-19 11:00:00,15.67,15.73,15.67,15.7,39400.0,15.67,15.73,15.67,15.7,39400.0
2014-03-19 11:30:00,15.69,15.71,15.67,15.71,52400.0,15.69,15.71,15.67,15.71,52400.0
2014-03-19 12:00:00,15.71,15.72,15.69,15.71,56900.0,15.71,15.72,15.69,15.71,56900.0
2014-03-19 12:30:00,15.7,15.72,15.7,15.71,37300.0,15.7,15.72,15.7,15.71,37300.0
2014-03-19 13:00:00,15.71,15.72,15.7,15.7,15500.0,15.71,15.72,15.7,15.7,15500.0
2014-03-19 13:30:00,15.7,15.73,15.7,15.72,39300.0,15.7,15.73,15.7,15.72,39300.0
2014-03-19 14:00:00,15.71,15.73,15.64,15.67,192700.0,15.71,15.73,15.64,15.67,192700.0
2014-03-19 14:30:00,15.68,15.75,15.67,15.73,206200.0,15.68,15.75,15.67,15.73,206200.0
2014-03-19 15:00:00,15.74,15.75,15.61,15.66,363700.0,15.74,15.75,15.61,15.66,363700.0
2014-03-19 15:30:00,15.66,15.72,15.64,15.64,576600.0,15.66,15.72,15.64,15.64,576600.0
2014-03-20 09:30:00,15.58,15.62,15.51,15.58,68800.0,15.58,15.62,15.51,15.58,68800.0
2014-03-20 10:00:00,15.58,15.7,15.55,15.7,226800.0,15.58,15.7,15.55,15.7,226800.0
2014-03-20 10:30:00,15.7,15.7,15.66,15.68,256900.0,15.7,15.7,15.66,15.68,256900.0
2014-03-20 11:00:00,15.69,15.7,15.64,15.68,108600.0,15.69,15.7,15.64,15.68,108600.0
2014-03-20 11:30:00,15.69,15.69,15.6,15.61,82700.0,15.69,15.69,15.6,15.61,82700.0
2014-03-20 12:00:00,15.61,15.7,15.6,15.7,117000.0,15.61,15.7,15.6,15.7,117000.0
2014-03-20 12:30:00,15.7,15.71,15.68,15.7,155800.0,15.7,15.71,15.68,15.7,155800.0
2014-03-20 13:00:00,15.7,15.7,15.67,15.68,78900.0,15.7,15.7,15.67,15.68,78900.0
2014-03-20 13:30:00,15.67,15.74,15.67,15.74,270700.0,15.67,15.74,15.67,15.74,270700.0
2014-03-20 14:00:00,15.74,15.74,15.68,15.69,107800.0,15.74,15.74,15.68,15.69,107800.0
2014-03-20 14:30:00,15.69,15.71,15.68,15.7,71500.0,15.69,15.71,15.68,15.7,71500.0
2014-03-20 15:00:00,15.69,15.74,15.67,15.69,162800.0,15.69,15.74,15.67,15.69,162800.0
2014-03-20 15:30:00,15.69,15.74,15.68,15.74,360700.0,15.69,15.74,15.68,15.74,360700.0
2014-03-21 09:30:00,15.78,15.85,15.68,15.79,974000.0,15.78,15.85,15.68,15.79,974000.0
2014-03-21 10:00:00,15.79,15.89,15.78,15.87,412800.0,15.79,15.89,15.78,15.87,412800.0
2014-03-21 10:30:00,15.88,15.93,15.85,15.91,206700.0,15.88,15.93,15.85,15.91,206700.0
2014-03-21 11:00:00,15.91,15.95,15.9,15.94,203400.0,15.91,15.95,15.9,15.94,203400.0
2014-03-21 11:30:00,15.93,16.04,15.92,16.02,811200.0,15.93,16.04,15.92,16.02,811200.0
2014-03-21 12:00:00,16.03,16.2,16.02,16.14,517600.0,16.03,16.2,16.02,16.14,517600.0
2014-03-21 12:30:00,16.14,16.16,16.04,16.1,403300.0,16.14,16.16,16.04,16.1,403300.0
2014-03-21 13:00:00,16.09,16.1,16.0,16.01,286200.0,16.09,16.1,16.0,16.01,286200.0
2014-03-21 13:30:00,16.0,16.07,15.99,16.03,709100.0,16.0,16.07,15.99,16.03,709100.0
2014-03-21 14:00:00,16.03,16.13,15.99,16.0,406400.0,16.03,16.13,15.99,16.0,406400.0
2014-03-21 14:30:00,16.0,16.11,15.96,16.06,569100.0,16.0,16.11,15.96,16.06,569100.0
2014-03-21 15:00:00,16.06,16.12,15.98,16.1,706600.0,16.06,16.12,15.98,16.1,706600.0
2014-03-21 15:30:00,16.09,16.17,16.08,16.11,1202600.0,16.09,16.17,16.08,16.11,1202600.0
2014-03-24 09:30:00,16.2,16.25,16.04,16.09,231200.0,16.2,16.25,16.04,16.09,231200.0
2014-03-24 10:00:00,16.08,16.08,15.91,15.92,170600.0,16.08,16.08,15.91,15.92,170600.0
2014-03-24 10:30:00,15.92,15.97,15.84,15.85,391800.0,15.92,15.97,15.84,15.85,391800.0
2014-03-24 11:00:00,15.85,15.86,15.77,15.8,162200.0,15.85,15.86,15.77,15.8,162200.0
2014-03-24 11:30:00,15.81,15.9,15.79,15.86,172200.0,15.81,15.9,15.79,15.86,172200.0
2014-03-24 12:00:00,15.86,15.88,15.79,15.82,162800.0,15.86,15.88,15.79,15.82,162800.0
2014-03-24 12:30:00,15.82,15.86,15.81,15.81,525800.0,15.82,15.86,15.81,15.81,525800.0
2014-03-24 13:00:00,15.81,15.86,15.77,15.84,139500.0,15.81,15.86,15.77,15.84,139500.0
2014-03-24 13:30:00,15.84,15.91,15.83,15.9,337400.0,15.84,15.91,15.83,15.9,337400.0
2014-03-24 14:00:00,15.9,15.9,15.84,15.9,91900.0,15.9,15.9,15.84,15.9,91900.0
2014-03-24 14:30:00,15.9,15.91,15.84,15.85,147600.0,15.9,15.91,15.84,15.85,147600.0
2014-03-24 15:00:00,15.85,15.93,15.84,15.92,213800.0,15.85,15.93,15.84,15.92,213800.0
2014-03-24 15:30:00,15.93,15.94,15.88,15.9,653200.0,15.93,15.94,15.88,15.9,653200.0
2014-03-25 09:30:00,15.93,16.03,15.86,15.93,229900.0,15.93,16.03,15.86,15.93,229900.0
2014-03-25 10:00:00,15.94,16.04,15.92,15.96,129300.0,15.94,16.04,15.92,15.96,129300.0
2014-03-25 10:30:00,15.95,15.95,15.81,15.81,79600.0,15.95,15.95,15.81,15.81,79600.0
2014-03-25 11:00:00,15.81,15.94,15.79,15.88,114600.0,15.81,15.94,15.79,15.88,114600.0
2014-03-25 11:30:00,15.88,15.88,15.7,15.76,108300.0,15.88,15.88,15.7,15.76,108300.0
2014-03-25 12:00:00,15.77,15.79,15.7,15.73,54100.0,15.77,15.79,15.7,15.73,54100.0
2014-03-25 12:30:00,15.73,15.8,15.72,15.78,60400.0,15.73,15.8,15.72,15.78,60400.0
2014-03-25 13:00:00,15.77,15.79,15.74,15.78,52300.0,15.77,15.79,15.74,15.78,52300.0
2014-03-25 13:30:00,15.79,15.8,15.68,15.69,371200.0,15.79,15.8,15.68,15.69,371200.0
2014-03-25 14:00:00,15.69,15.73,15.68,15.69,172300.0,15.69,15.73,15.68,15.69,172300.0
2014-03-25 14:30:00,15.7,15.7,15.64,15.67,103700.0,15.7,15.7,15.64,15.67,103700.0
2014-03-25 15:00:00,15.68,15.68,15.59,15.6,895600.0,15.68,15.68,15.59,15.6,895600.0
2014-03-25 15:30:00,15.6,15.62,15.56,15.58,905600.0,15.6,15.62,15.56,15.58,905600.0
2014-03-26 09:30:00,15.62,15.7,15.52,15.57,204200.0,15.62,15.7,15.52,15.57,204200.0
2014-03-26 10:00:00,15.57,15.6,15.48,15.51,173100.0,15.57,15.6,15.48,15.51,173100.0
2014-03-26 10:30:00,15.5,15.57,15.48,15.54,1171100.0,15.5,15.57,15.48,15.54,1171100.0
2014-03-26 11:00:00,15.54,15.61,15.54,15.61,191100.0,15.54,15.61,15.54,15.61,191100.0
2014-03-26 11:30:00,15.6,15.6,15.34,15.35,258800.0,15.6,15.6,15.34,15.35,258800.0
2014-03-26 12:00:00,15.35,15.41,15.28,15.36,289600.0,15.35,15.41,15.28,15.36,289600.0
2014-03-26 12:30:00,15.36,15.46,15.36,15.46,111900.0,15.36,15.46,15.36,15.46,111900.0
2014-03-26 13:00:00,15.46,15.47,15.37,15.37,105600.0,15.46,15.47,15.37,15.37,105600.0
2014-03-26 13:30:00,15.36,15.42,15.33,15.41,251700.0,15.36,15.42,15.33,15.41,251700.0
2014-03-26 14:00:00,15.41,15.49,15.36,15.48,326600.0,15.41,15.49,15.36,15.48,326600.0
2014-03-26 14:30:00,15.49,15.52,15.45,15.52,174000.0,15.49,15.52,15.45,15.52,174000.0
2014-03-26 15:00:00,15.52,15.53,15.43,15.43,216400.0,15.52,15.53,15.43,15.43,216400.0
2014-03-26 15:30:00,15.43,15.47,15.35,15.35,399100.0,15.43,15.47,15.35,15.35,399100.0
2014-03-27 09:30:00,15.35,15.39,15.19,15.29,135600.0,15.35,15.39,15.19,15.29,135600.0
2014-03-27 10:00:00,15.29,15.47,15.25,15.47,242800.0,15.29,15.47,15.25,15.47,242800.0
2014-03-27 10:30:00,15.47,15.49,15.41,15.43,149200.0,15.47,15.49,15.41,15.43,149200.0
2014-03-27 11:00:00,15.43,15.44,15.34,15.35,172600.0,15.43,15.44,15.34,15.35,172600.0
2014-03-27 11:30:00,15.34,15.34,15.18,15.23,200300.0,15.34,15.34,15.18,15.23,200300.0
2014-03-27 12:00:00,15.23,15.28,15.21,15.25,68000.0,15.23,15.28,15.21,15.25,68000.0
2014-03-27 12:30:00,15.26,15.27,15.17,15.2,171700.0,15.26,15.27,15.17,15.2,171700.0
2014-03-27 13:00:00,15.2,15.21,15.17,15.17,358800.0,15.2,15.21,15.17,15.17,358800.0
2014-03-27 13:30:00,15.17,15.19,15.05,15.1,473500.0,15.17,15.19,15.05,15.1,473500.0
2014-03-27 14:00:00,15.1,15.16,15.07,15.16,292000.0,15.1,15.16,15.07,15.16,292000.0
2014-03-27 14:30:00,15.16,15.16,15.1,15.12,577300.0,15.16,15.16,15.1,15.12,577300.0
2014-03-27 15:00:00,15.12,15.16,15.09,15.14,489700.0,15.12,15.16,15.09,15.14,489700.0
2014-03-27 15:30:00,15.14,15.17,15.06,15.06,1743100.0,15.14,15.17,15.06,15.06,1743100.0
2014-03-28 09:30:00,15.18,15.33,15.02,15.24,188300.0,15.18,15.33,15.02,15.24,188300.0
2014-03-28 10:00:00,15.25,15.37,15.25,15.35,195500.0,15.25,15.37,15.25,15.35,195500.0
2014-03-28 10:30:00,15.35,15.43,15.35,15.37,135400.0,15.35,15.43,15.35,15.37,135400.0
2014-03-28 11:00:00,15.37,15.39,15.34,15.34,130600.0,15.37,15.39,15.34,15.34,130600.0
2014-03-28 11:30:00,15.33,15.36,15.3,15.33,74100.0,15.33,15.36,15.3,15.33,74100.0
2014-03-28 12:00:00,15.33,15.35,15.28,15.28,78400.0,15.33,15.35,15.28,15.28,78400.0
2014-03-28 12:30:00,15.27,15.32,15.27,15.32,272100.0,15.27,15.32,15.27,15.32,272100.0
2014-03-28 13:00:00,15.31,15.37,15.29,15.36,261500.0,15.31,15.37,15.29,15.36,261500.0
2014-03-28 13:30:00,15.36,15.37,15.31,15.36,264200.0,15.36,15.37,15.31,15.36,264200.0
2014-03-28 14:00:00,15.35,15.42,15.33,15.37,295600.0,15.35,15.42,15.33,15.37,295600.0
2014-03-28 14:30:00,15.37,15.48,15.36,15.48,365800.0,15.37,15.48,15.36,15.48,365800.0
2014-03-28 15:00:00,15.48,15.48,15.39,15.43,182200.0,15.48,15.48,15.39,15.43,182200.0
2014-03-28 15:30:00,15.42,15.48,15.39,15.4,665600.0,15.42,15.48,15.39,15.4,665600.0
2014-03-31 09:30:00,15.45,15.5,15.37,15.44,236800.0,15.45,15.5,15.37,15.44,236800.0
2014-03-31 10:00:00,15.46,15.57,15.45,15.51,233800.0,15.46,15.57,15.45,15.51,233800.0
2014-03-31 10:30:00,15.51,15.62,15.49,15.5,205400.0,15.51,15.62,15.49,15.5,205400.0
2014-03-31 11:00:00,15.5,15.53,15.46,15.53,197800.0,15.5,15.53,15.46,15.53,197800.0
2014-03-31 11:30:00,15.53,15.53,15.41,15.47,122200.0,15.53,15.53,15.41,15.47,122200.0
2014-03-31 12:00:00,15.47,15.54,15.47,15.52,63700.0,15.47,15.54,15.47,15.52,63700.0
2014-03-31 12:30:00,15.52,15.56,15.52,15.55,131700.0,15.52,15.56,15.52,15.55,131700.0
2014-03-31 13:00:00,15.55,15.56,15.44,15.47,264900.0,15.55,15.56,15.44,15.47,264900.0
2014-03-31 13:30:00,15.48,15.52,15.43,15.43,121900.0,15.48,15.52,15.43,15.43,121900.0
2014-03-31 14:00:00,15.44,15.51,15.44,15.5,149700.0,15.44,15.51,15.44,15.5,149700.0
2014-03-31 14:30:00,15.5,15.53,15.49,15.52,80200.0,15.5,15.53,15.49,15.52,80200.0
2014-03-31 15:00:00,15.52,15.56,15.52,15.56,101800.0,15.52,15.56,15.52,15.56,101800.0
2014-03-31 15:30:00,15.56,15.56,15.49,15.54,464000.0,15.56,15.56,15.49,15.54,464000.0
2014-04-01 09:30:00,15.6,15.67,15.59,15.62,91900.0,15.6,15.67,15.59,15.62,91900.0
2014-04-01 10:00:00,15.62,15.71,15.62,15.64,128300.0,15.62,15.71,15.62,15.64,128300.0
2014-04-01 10:30:00,15.64,15.67,15.61,15.61,81300.0,15.64,15.67,15.61,15.61,81300.0
2014-04-01 11:00:00,15.61,15.61,15.53,15.53,183300.0,15.61,15.61,15.53,15.53,183300.0
2014-04-01 11:30:00,15.53,15.54,15.5,15.5,65000.0,15.53,15.54,15.5,15.5,65000.0
2014-04-01 12:00:00,15.5,15.51,15.45,15.46,83100.0,15.5,15.51,15.45,15.46,83100.0
2014-04-01 12:30:00,15.46,15.46,15.44,15.45,85500.0,15.46,15.46,15.44,15.45,85500.0
2014-04-01 13:00:00,15.45,15.45,15.42,15.42,71300.0,15.45,15.45,15.42,15.42,71300.0
2014-04-01 13:30:00,15.43,15.44,15.42,15.44,81200.0,15.43,15.44,15.42,15.44,81200.0
2014-04-01 14:00:00,15.44,15.51,15.43,15.49,87300.0,15.44,15.51,15.43,15.49,87300.0
2014-04-01 14:30:00,15.49,15.5,15.45,15.45,114800.0,15.49,15.5,15.45,15.45,114800.0
2014-04-01 15:00:00,15.45,15.51,15.45,15.48,140800.0,15.45,15.51,15.45,15.48,140800.0
2014-04-01 15:30:00,15.48,15.52,15.46,15.48,810300.0,15.48,15.52,15.46,15.48,810300.0
2014-04-02 09:30:00,15.54,15.59,15.35,15.38,260800.0,15.54,15.59,15.35,15.38,260800.0
2014-04-02 10:00:00,15.39,15.4,15.28,15.35,238200.0,15.39,15.4,15.28,15.35,238200.0
2014-04-02 10:30:00,15.34,15.36,15.31,15.33,179800.0,15.34,15.36,15.31,15.33,179800.0
2014-04-02 11:00:00,15.32,15.34,15.29,15.33,159700.0,15.32,15.34,15.29,15.33,159700.0
2014-04-02 11:30:00,15.32,15.4,15.32,15.38,246600.0,15.32,15.4,15.32,15.38,246600.0
2014-04-02 12:00:00,15.37,15.44,15.37,15.43,116300.0,15.37,15.44,15.37,15.43,116300.0
2014-04-02 12:30:00,15.42,15.42,15.35,15.35,79700.0,15.42,15.42,15.35,15.35,79700.0
2014-04-02 13:00:00,15.35,15.36,15.3,15.35,115000.0,15.35,15.36,15.3,15.35,115000.0
2014-04-02 13:30:00,15.36,15.36,15.31,15.35,58400.0,15.36,15.36,15.31,15.35,58400.0
2014-04-02 14:00:00,15.35,15.35,15.3,15.35,86600.0,15.35,15.35,15.3,15.35,86600.0
2014-04-02 14:30:00,15.35,15.39,15.34,15.39,114600.0,15.35,15.39,15.34,15.39,114600.0
2014-04-02 15:00:00,15.39,15.41,15.37,15.4,126900.0,15.39,15.41,15.37,15.4,126900.0
2014-04-02 15:30:00,15.42,15.44,15.39,15.4,318200.0,15.42,15.44,15.39,15.4,318200.0
2014-04-03 09:30:00,15.4,15.46,15.3,15.46,85800.0,15.4,15.46,15.3,15.46,85800.0
2014-04-03 10:00:00,15.46,15.5,15.38,15.38,190700.0,15.46,15.5,15.38,15.38,190700.0
2014-04-03 10:30:00,15.38,15.4,15.3,15.33,116700.0,15.38,15.4,15.3,15.33,116700.0
2014-04-03 11:00:00,15.33,15.34,15.23,15.24,120200.0,15.33,15.34,15.23,15.24,120200.0
2014-04-03 11:30:00,15.24,15.27,15.23,15.26,69500.0,15.24,15.27,15.23,15.26,69500.0
2014-04-03 12:00:00,15.26,15.28,15.25,15.27,54900.0,15.26,15.28,15.25,15.27,54900.0
2014-04-03 12:30:00,15.27,15.27,15.2,15.24,54200.0,15.27,15.27,15.2,15.24,54200.0
2014-04-03 13:00:00,15.24,15.27,15.23,15.26,130900.0,15.24,15.27,15.23,15.26,130900.0
2014-04-03 13:30:00,15.26,15.26,15.23,15.23,62700.0,15.26,15.26,15.23,15.23,62700.0
2014-04-03 14:00:00,15.23,15.26,15.22,15.22,107300.0,15.23,15.26,15.22,15.22,107300.0
2014-04-03 14:30:00,15.22,15.25,15.19,15.24,69200.0,15.22,15.25,15.19,15.24,69200.0
2014-04-03 15:00:00,15.24,15.27,15.22,15.22,255100.0,15.24,15.27,15.22,15.22,255100.0
2014-04-03 15:30:00,15.23,15.24,15.19,15.2,679400.0,15.23,15.24,15.19,15.2,679400.0
2014-04-04 09:30:00,15.34,15.34,15.13,15.14,282900.0,15.34,15.34,15.13,15.14,282900.0
2014-04-04 10:00:00,15.14,15.3,15.11,15.27,330700.0,15.14,15.3,15.11,15.27,330700.0
2014-04-04 10:30:00,15.27,15.29,15.23,15.23,103500.0,15.27,15.29,15.23,15.23,103500.0
2014-04-04 11:00:00,15.22,15.24,15.14,15.16,297700.0,15.22,15.24,15.14,15.16,297700.0
2014-04-04 11:30:00,15.16,15.18,15.02,15.07,241700.0,15.16,15.18,15.02,15.07,241700.0
2014-04-04 12:00:00,15.07,15.07,14.87,14.88,274000.0,15.07,15.07,14.87,14.88,274000.0
2014-04-04 12:30:00,14.89,14.92,14.85,14.88,342200.0,14.89,14.92,14.85,14.88,342200.0
2014-04-04 13:00:00,14.88,14.89,14.84,14.86,325900.0,14.88,14.89,14.84,14.86,325900.0
2014-04-04 13:30:00,14.87,14.87,14.8,14.83,144800.0,14.87,14.87,14.8,14.83,144800.0
2014-04-04 14:00:00,14.83,14.87,14.81,14.84,147800.0,14.83,14.87,14.81,14.84,147800.0
2014-04-04 14:30:00,14.84,14.84,14.78,14.83,193500.0,14.84,14.84,14.78,14.83,193500.0
2014-04-04 15:00:00,14.83,14.84,14.81,14.82,172800.0,14.83,14.84,14.81,14.82,172800.0
2014-04-04 15:30:00,14.83,14.86,14.78,14.84,623400.0,14.83,14.86,14.78,14.84,623400.0
2014-04-07 09:30:00,14.65,14.82,14.59,14.82,281200.0,14.65,14.82,14.59,14.82,281200.0
2014-04-07 10:00:00,14.83,14.85,14.79,14.8,283000.0,14.83,14.85,14.79,14.8,283000.0
2014-04-07 10:30:00,14.8,14.83,14.71,14.72,279800.0,14.8,14.83,14.71,14.72,279800.0
2014-04-07 11:00:00,14.72,14.79,14.72,14.74,204900.0,14.72,14.79,14.72,14.74,204900.0
2014-04-07 11:30:00,14.74,14.78,14.69,14.72,105700.0,14.74,14.78,14.69,14.72,105700.0
2014-04-07 12:00:00,14.72,14.75,14.68,14.7,82500.0,14.72,14.75,14.68,14.7,82500.0
2014-04-07 12:30:00,14.7,14.75,14.68,14.7,103100.0,14.7,14.75,14.68,14.7,103100.0
2014-04-07 13:00:00,14.7,14.7,14.63,14.63,120300.0,14.7,14.7,14.63,14.63,120300.0
2014-04-07 13:30:00,14.63,14.66,14.62,14.65,127600.0,14.63,14.66,14.62,14.65,127600.0
2014-04-07 14:00:00,14.64,14.65,14.56,14.58,297200.0,14.64,14.65,14.56,14.58,297200.0
2014-04-07 14:30:00,14.57,14.71,14.56,14.71,229700.0,14.57,14.71,14.56,14.71,229700.0
2014-04-07 15:00:00,14.7,14.85,14.7,14.85,350300.0,14.7,14.85,14.7,14.85,350300.0
2014-04-07 15:30:00,14.85,14.85,14.71,14.71,368400.0,14.85,14.85,14.71,14.71,368400.0
2014-04-08 09:30:00,14.72,14.75,14.61,14.71,283200.0,14.72,14.75,14.61,14.71,283200.0
2014-04-08 10:00:00,14.7,14.75,14.5,14.5,312900.0,14.7,14.75,14.5,14.5,312900.0
2014-04-08 10:30:00,14.51,14.73,14.51,14.73,279400.0,14.51,14.73,14.51,14.73,279400.0
2014-04-08 11:00:00,14.73,14.83,14.72,14.78,113700.0,14.73,14.83,14.72,14.78,113700.0
2014-04-08 11:30:00,14.78,14.85,14.74,14.84,377000.0,14.78,14.85,14.74,14.84,377000.0
2014-04-08 12:00:00,14.84,14.88,14.8,14.87,130600.0,14.84,14.88,14.8,14.87,130600.0
2014-04-08 12:30:00,14.88,14.89,14.83,14.83,89700.0,14.88,14.89,14.83,14.83,89700.0
2014-04-08 13:00:00,14.84,14.86,14.81,14.86,79100.0,14.84,14.86,14.81,14.86,79100.0
2014-04-08 13:30:00,14.86,14.92,14.86,14.91,181900.0,14.86,14.92,14.86,14.91,181900.0
2014-04-08 14:00:00,14.92,14.92,14.85,14.88,316500.0,14.92,14.92,14.85,14.88,316500.0
2014-04-08 14:30:00,14.87,14.88,14.83,14.85,366900.0,14.87,14.88,14.83,14.85,366900.0
2014-04-08 15:00:00,14.86,14.89,14.84,14.88,168600.0,14.86,14.89,14.84,14.88,168600.0
2014-04-08 15:30:00,14.88,14.91,14.86,14.91,544400.0,14.88,14.91,14.86,14.91,544400.0
2014-04-09 09:30:00,14.93,15.01,14.88,14.93,157100.0,14.93,15.01,14.88,14.93,157100.0
2014-04-09 10:00:00,14.92,14.95,14.83,14.84,174500.0,14.92,14.95,14.83,14.84,174500.0
2014-04-09 10:30:00,14.84,14.87,14.8,14.82,78800.0,14.84,14.87,14.8,14.82,78800.0
2014-04-09 11:00:00,14.82,14.89,14.79,14.89,91400.0,14.82,14.89,14.79,14.89,91400.0
2014-04-09 11:30:00,14.88,14.9,14.86,14.89,62500.0,14.88,14.9,14.86,14.89,62500.0
2014-04-09 12:00:00,14.89,14.92,14.87,14.91,66400.0,14.89,14.92,14.87,14.91,66400.0
2014-04-09 12:30:00,14.9,14.92,14.9,14.92,27100.0,14.9,14.92,14.9,14.92,27100.0
2014-04-09 13:00:00,14.92,14.93,14.91,14.91,18800.0,14.92,14.93,14.91,14.91,18800.0
2014-04-09 13:30:00,14.92,14.93,14.9,14.91,32700.0,14.92,14.93,14.9,14.91,32700.0
2014-04-09 14:00:00,14.91,15.02,14.91,15.01,96900.0,14.91,15.02,14.91,15.01,96900.0
2014-04-09 14:30:00,15.01,15.03,14.93,14.93,133100.0,15.01,15.03,14.93,14.93,133100.0
2014-04-09 15:00:00,14.94,14.98,14.94,14.96,71300.0,14.94,14.98,14.94,14.96,71300.0
2014-04-09 15:30:00,14.97,15.0,14.96,14.96,280300.0,14.97,15.0,14.96,14.96,280300.0
2014-04-10 09:30:00,14.94,14.96,14.83,14.89,111200.0,14.94,14.96,14.83,14.89,111200.0
2014-04-10 10:00:00,14.89,14.95,14.85,14.91,120700.0,14.89,14.95,14.85,14.91,120700.0
2014-04-10 10:30:00,14.91,14.93,14.88,14.9,192300.0,14.91,14.93,14.88,14.9,192300.0
2014-04-10 11:00:00,14.9,14.9,14.73,14.73,122400.0,14.9,14.9,14.73,14.73,122400.0
2014-04-10 11:30:00,14.74,14.79,14.7,14.72,94100.0,14.74,14.79,14.7,14.72,94100.0
2014-04-10 12:00:00,14.72,14.75,14.67,14.74,75400.0,14.72,14.75,14.67,14.74,75400.0
2014-04-10 12:30:00,14.73,14.76,14.72,14.74,116300.0,14.73,14.76,14.72,14.74,116300.0
2014-04-10 13:00:00,14.74,14.77,14.71,14.71,159200.0,14.74,14.77,14.71,14.71,159200.0
2014-04-10 13:30:00,14.71,14.79,14.71,14.79,124800.0,14.71,14.79,14.71,14.79,124800.0
2014-04-10 14:00:00,14.78,14.78,14.75,14.75,81000.0,14.78,14.78,14.75,14.75,81000.0
2014-04-10 14:30:00,14.75,14.76,14.71,14.75,125400.0,14.75,14.76,14.71,14.75,125400.0
2014-04-10 15:00:00,14.74,14.74,14.68,14.7,254800.0,14.74,14.74,14.68,14.7,254800.0
2014-04-10 15:30:00,14.69,14.76,14.68,14.73,343900.0,14.69,14.76,14.68,14.73,343900.0
2014-04-11 09:30:00,14.59,14.66,14.51,14.6,201500.0,14.59,14.66,14.51,14.6,201500.0
2014-04-11 10:00:00,14.6,14.63,14.54,14.6,152300.0,14.6,14.63,14.54,14.6,152300.0
2014-04-11 10:30:00,14.61,14.68,14.6,14.64,139300.0,14.61,14.68,14.6,14.64,139300.0
2014-04-11 11:00:00,14.63,14.68,14.61,14.66,94700.0,14.63,14.68,14.61,14.66,94700.0
2014-04-11 11:30:00,14.66,14.66,14.6,14.63,236600.0,14.66,14.66,14.6,14.63,236600.0
2014-04-11 12:00:00,14.63,14.67,14.6,14.6,120300.0,14.63,14.67,14.6,14.6,120300.0
2014-04-11 12:30:00,14.6,14.62,14.55,14.59,55500.0,14.6,14.62,14.55,14.59,55500.0
2014-04-11 13:00:00,14.59,14.59,14.53,14.53,76900.0,14.59,14.59,14.53,14.53,76900.0
2014-04-11 13:30:00,14.52,14.58,14.5,14.56,99300.0,14.52,14.58,14.5,14.56,99300.0
2014-04-11 14:00:00,14.56,14.58,14.54,14.56,228600.0,14.56,14.58,14.54,14.56,228600.0
2014-04-11 14:30:00,14.55,14.56,14.44,14.49,150200.0,14.55,14.56,14.44,14.49,150200.0
2014-04-11 15:00:00,14.49,14.55,14.47,14.51,132500.0,14.49,14.55,14.47,14.51,132500.0
2014-04-11 15:30:00,14.51,14.55,14.49,14.54,442900.0,14.51,14.55,14.49,14.54,442900.0
2014-04-14 09:30:00,14.61,14.63,14.49,14.54,167500.0,14.61,14.63,14.49,14.54,167500.0
2014-04-14 10:00:00,14.53,14.59,14.52,14.56,105400.0,14.53,14.59,14.52,14.56,105400.0
2014-04-14 10:30:00,14.55,14.66,14.55,14.65,81200.0,14.55,14.66,14.55,14.65,81200.0
2014-04-14 11:00:00,14.65,14.67,14.59,14.59,113800.0,14.65,14.67,14.59,14.59,113800.0
2014-04-14 11:30:00,14.6,14.61,14.54,14.54,82300.0,14.6,14.61,14.54,14.54,82300.0
2014-04-14 12:00:00,14.54,14.59,14.53,14.57,135700.0,14.54,14.59,14.53,14.57,135700.0
2014-04-14 12:30:00,14.57,14.61,14.56,14.59,89200.0,14.57,14.61,14.56,14.59,89200.0
2014-04-14 13:00:00,14.59,14.61,14.56,14.6,195100.0,14.59,14.61,14.56,14.6,195100.0
2014-04-14 13:30:00,14.61,14.62,14.54,14.55,109500.0,14.61,14.62,14.54,14.55,109500.0
2014-04-14 14:00:00,14.55,14.56,14.48,14.48,121200.0,14.55,14.56,14.48,14.48,121200.0
2014-04-14 14:30:00,14.48,14.53,14.47,14.52,147700.0,14.48,14.53,14.47,14.52,147700.0
2014-04-14 15:00:00,14.52,14.52,14.44,14.47,521100.0,14.52,14.52,14.44,14.47,521100.0
2014-04-14 15:30:00,14.47,14.53,14.47,14.51,626300.0,14.47,14.53,14.47,14.51,626300.0
2014-04-15 09:30:00,14.59,14.68,14.42,14.67,107100.0,14.59,14.68,14.42,14.67,107100.0
2014-04-15 10:00:00,14.67,14.7,14.54,14.56,217300.0,14.67,14.7,14.54,14.56,217300.0
2014-04-15 10:30:00,14.55,14.61,14.52,14.55,120100.0,14.55,14.61,14.52,14.55,120100.0
2014-04-15 11:00:00,14.54,14.6,14.5,14.55,199600.0,14.54,14.6,14.5,14.55,199600.0
2014-04-15 11:30:00,14.55,14.59,14.49,14.51,79400.0,14.55,14.59,14.49,14.51,79400.0
2014-04-15 12:00:00,14.51,14.53,14.47,14.49,123400.0,14.51,14.53,14.47,14.49,123400.0
2014-04-15 12:30:00,14.49,14.5,14.42,14.42,85100.0,14.49,14.5,14.42,14.42,85100.0
2014-04-15 13:00:00,14.42,14.51,14.42,14.51,226000.0,14.42,14.51,14.42,14.51,226000.0
2014-04-15 13:30:00,14.5,14.62,14.5,14.61,99900.0,14.5,14.62,14.5,14.61,99900.0
2014-04-15 14:00:00,14.61,14.66,14.61,14.64,159900.0,14.61,14.66,14.61,14.64,159900.0
2014-04-15 14:30:00,14.63,14.71,14.63,14.67,132000.0,14.63,14.71,14.63,14.67,132000.0
2014-04-15 15:00:00,14.68,14.73,14.65,14.71,199500.0,14.68,14.73,14.65,14.71,199500.0
2014-04-15 15:30:00,14.71,14.72,14.66,14.67,332900.0,14.71,14.72,14.66,14.67,332900.0
2014-04-16 09:30:00,14.77,14.85,14.44,14.64,189900.0,14.77,14.85,14.44,14.64,189900.0
2014-04-16 10:00:00,14.63,14.71,14.61,14.69,112800.0,14.63,14.71,14.61,14.69,112800.0
2014-04-16 10:30:00,14.69,14.73,14.64,14.64,385700.0,14.69,14.73,14.64,14.64,385700.0
2014-04-16 11:00:00,14.64,14.71,14.61,14.7,552200.0,14.64,14.71,14.61,14.7,552200.0
2014-04-16 11:30:00,14.7,14.75,14.7,14.73,136700.0,14.7,14.75,14.7,14.73,136700.0
2014-04-16 12:00:00,14.73,14.77,14.72,14.75,268100.0,14.73,14.77,14.72,14.75,268100.0
2014-04-16 12:30:00,14.75,14.75,14.67,14.67,176100.0,14.75,14.75,14.67,14.67,176100.0
2014-04-16 13:00:00,14.67,14.69,14.62,14.65,153600.0,14.67,14.69,14.62,14.65,153600.0
2014-04-16 13:30:00,14.65,14.67,14.6,14.66,95800.0,14.65,14.67,14.6,14.66,95800.0
2014-04-16 14:00:00,14.67,14.67,14.6,14.62,120400.0,14.67,14.67,14.6,14.62,120400.0
2014-04-16 14:30:00,14.63,14.67,14.61,14.65,147800.0,14.63,14.67,14.61,14.65,147800.0
2014-04-16 15:00:00,14.65,14.72,14.65,14.72,160600.0,14.65,14.72,14.65,14.72,160600.0
2014-04-16 15:30:00,14.71,14.74,14.69,14.72,459800.0,14.71,14.74,14.69,14.72,459800.0
2014-04-17 09:30:00,14.72,14.82,14.63,14.75,116000.0,14.72,14.82,14.63,14.75,116000.0
2014-04-17 10:00:00,14.75,14.87,14.74,14.87,91500.0,14.75,14.87,14.74,14.87,91500.0
2014-04-17 10:30:00,14.88,14.91,14.75,14.8,246600.0,14.88,14.91,14.75,14.8,246600.0
2014-04-17 11:00:00,14.8,14.82,14.78,14.8,167300.0,14.8,14.82,14.78,14.8,167300.0
2014-04-17 11:30:00,14.8,14.8,14.77,14.79,54900.0,14.8,14.8,14.77,14.79,54900.0
2014-04-17 12:00:00,14.79,14.81,14.76,14.79,74900.0,14.79,14.81,14.76,14.79,74900.0
2014-04-17 12:30:00,14.8,14.83,14.78,14.81,161100.0,14.8,14.83,14.78,14.81,161100.0
2014-04-17 13:00:00,14.81,14.9,14.8,14.85,119600.0,14.81,14.9,14.8,14.85,119600.0
2014-04-17 13:30:00,14.85,14.86,14.84,14.85,80600.0,14.85,14.86,14.84,14.85,80600.0
2014-04-17 14:00:00,14.84,14.86,14.82,14.82,111600.0,14.84,14.86,14.82,14.82,111600.0
2014-04-17 14:30:00,14.83,14.85,14.82,14.85,86700.0,14.83,14.85,14.82,14.85,86700.0
2014-04-17 15:00:00,14.85,14.86,14.82,14.83,166600.0,14.85,14.86,14.82,14.83,166600.0
2014-04-17 15:30:00,14.84,14.87,14.82,14.85,320700.0,14.84,14.87,14.82,14.85,320700.0
2014-04-21 09:30:00,14.86,15.0,14.79,14.99,210400.0,14.86,15.0,14.79,14.99,210400.0
2014-04-21 10:00:00,14.99,15.05,14.9,14.9,233200.0,14.99,15.05,14.9,14.9,233200.0
2014-04-21 10:30:00,14.9,14.9,14.8,14.86,110200.0,14.9,14.9,14.8,14.86,110200.0
2014-04-21 11:00:00,14.87,14.98,14.85,14.97,327800.0,14.87,14.98,14.85,14.97,327800.0
2014-04-21 11:30:00,14.97,14.97,14.9,14.95,125200.0,14.97,14.97,14.9,14.95,125200.0
2014-04-21 12:00:00,14.95,14.95,14.91,14.93,65500.0,14.95,14.95,14.91,14.93,65500.0
2014-04-21 12:30:00,14.92,14.94,14.89,14.9,165700.0,14.92,14.94,14.89,14.9,165700.0
2014-04-21 13:00:00,14.9,14.91,14.89,14.9,122600.0,14.9,14.91,14.89,14.9,122600.0
2014-04-21 13:30:00,14.89,14.9,14.86,14.86,101300.0,14.89,14.9,14.86,14.86,101300.0
2014-04-21 14:00:00,14.86,14.89,14.86,14.88,116700.0,14.86,14.89,14.86,14.88,116700.0
2014-04-21 14:30:00,14.88,14.89,14.82,14.85,253500.0,14.88,14.89,14.82,14.85,253500.0
2014-04-21 15:00:00,14.85,14.87,14.81,14.82,243500.0,14.85,14.87,14.81,14.82,243500.0
2014-04-21 15:30:00,14.82,14.87,14.79,14.83,594600.0,14.82,14.87,14.79,14.83,594600.0
2014-04-22 09:30:00,14.03,14.65,13.63,14.36,1913300.0,14.03,14.65,13.63,14.36,1913300.0
2014-04-22 10:00:00,14.36,14.48,14.29,14.46,892700.0,14.36,14.48,14.29,14.46,892700.0
2014-04-22 10:30:00,14.47,14.47,14.21,14.25,705400.0,14.47,14.47,14.21,14.25,705400.0
2014-04-22 11:00:00,14.25,14.27,14.16,14.17,550000.0,14.25,14.27,14.16,14.17,550000.0
2014-04-22 11:30:00,14.18,14.29,14.14,14.25,707500.0,14.18,14.29,14.14,14.25,707500.0
2014-04-22 12:00:00,14.26,14.38,14.24,14.38,286200.0,14.26,14.38,14.24,14.38,286200.0
2014-04-22 12:30:00,14.38,14.49,14.33,14.37,310100.0,14.38,14.49,14.33,14.37,310100.0
2014-04-22 13:00:00,14.37,14.42,14.33,14.38,143700.0,14.37,14.42,14.33,14.38,143700.0
2014-04-22 13:30:00,14.38,14.9,14.37,14.86,944100.0,14.38,14.9,14.37,14.86,944100.0
2014-04-22 14:00:00,14.86,14.87,14.7,14.71,528600.0,14.86,14.87,14.7,14.71,528600.0
2014-04-22 14:30:00,14.71,14.83,14.66,14.83,506200.0,14.71,14.83,14.66,14.83,506200.0
2014-04-22 15:00:00,14.83,14.92,14.71,14.77,653100.0,14.83,14.92,14.71,14.77,653100.0
2014-04-22 15:30:00,14.77,14.81,14.72,14.8,1721800.0,14.77,14.81,14.72,14.8,1721800.0
2014-04-23 09:30:00,14.79,14.84,14.72,14.81,147000.0,14.79,14.84,14.72,14.81,147000.0
2014-04-23 10:00:00,14.8,14.88,14.76,14.81,268700.0,14.8,14.88,14.76,14.81,268700.0
2014-04-23 10:30:00,14.82,14.88,14.75,14.76,237700.0,14.82,14.88,14.75,14.76,237700.0
2014-04-23 11:00:00,14.77,14.8,14.75,14.78,193900.0,14.77,14.8,14.75,14.78,193900.0
2014-04-23 11:30:00,14.78,14.83,14.72,14.78,120100.0,14.78,14.83,14.72,14.78,120100.0
2014-04-23 12:00:00,14.77,14.78,14.63,14.65,217700.0,14.77,14.78,14.63,14.65,217700.0
2014-04-23 12:30:00,14.65,14.69,14.64,14.68,220600.0,14.65,14.69,14.64,14.68,220600.0
2014-04-23 13:00:00,14.68,14.7,14.64,14.65,90000.0,14.68,14.7,14.64,14.65,90000.0
2014-04-23 13:30:00,14.65,14.66,14.6,14.64,79200.0,14.65,14.66,14.6,14.64,79200.0
2014-04-23 14:00:00,14.64,14.72,14.63,14.72,150000.0,14.64,14.72,14.63,14.72,150000.0
2014-04-23 14:30:00,14.72,14.75,14.71,14.74,141700.0,14.72,14.75,14.71,14.74,141700.0
2014-04-23 15:00:00,14.74,14.82,14.73,14.82,433300.0,14.74,14.82,14.73,14.82,433300.0
2014-04-23 15:30:00,14.82,14.9,14.79,14.88,1844600.0,14.82,14.9,14.79,14.88,1844600.0
2014-04-24 09:30:00,14.9,14.98,14.8,14.87,186400.0,14.9,14.98,14.8,14.87,186400.0
2014-04-24 10:00:00,14.86,14.95,14.77,14.9,403600.0,14.86,14.95,14.77,14.9,403600.0
2014-04-24 10:30:00,14.9,14.92,14.85,14.92,208300.0,14.9,14.92,14.85,14.92,208300.0
2014-04-24 11:00:00,14.91,15.0,14.88,14.99,158800.0,14.91,15.0,14.88,14.99,158800.0
2014-04-24 11:30:00,15.0,15.04,14.98,15.02,441900.0,15.0,15.04,14.98,15.02,441900.0
2014-04-24 12:00:00,15.01,15.03,14.99,15.01,178400.0,15.01,15.03,14.99,15.01,178400.0
2014-04-24 12:30:00,15.01,15.02,15.0,15.01,60500.0,15.01,15.02,15.0,15.01,60500.0
2014-04-24 13:00:00,15.02,15.07,15.02,15.04,242300.0,15.02,15.07,15.02,15.04,242300.0
2014-04-24 13:30:00,15.04,15.05,14.95,15.01,545200.0,15.04,15.05,14.95,15.01,545200.0
2014-04-24 14:00:00,15.01,15.03,14.98,15.0,117800.0,15.01,15.03,14.98,15.0,117800.0
2014-04-24 14:30:00,15.0,15.02,14.99,15.01,166900.0,15.0,15.02,14.99,15.01,166900.0
2014-04-24 15:00:00,15.01,15.05,15.0,15.04,196000.0,15.01,15.05,15.0,15.04,196000.0
2014-04-24 15:30:00,15.04,15.07,15.03,15.06,719600.0,15.04,15.07,15.03,15.06,719600.0
2014-04-25 09:30:00,15.01,15.07,14.86,15.06,381400.0,15.01,15.07,14.86,15.06,381400.0
2014-04-25 10:00:00,15.06,15.06,15.0,15.0,170300.0,15.06,15.06,15.0,15.0,170300.0
2014-04-25 10:30:00,15.0,15.03,14.97,15.0,300700.0,15.0,15.03,14.97,15.0,300700.0
2014-04-25 11:00:00,15.0,15.01,14.85,14.98,601300.0,15.0,15.01,14.85,14.98,601300.0
2014-04-25 11:30:00,14.98,15.02,14.9,14.9,166300.0,14.98,15.02,14.9,14.9,166300.0
2014-04-25 12:00:00,14.9,14.92,14.85,14.9,91100.0,14.9,14.92,14.85,14.9,91100.0
2014-04-25 12:30:00,14.9,14.91,14.81,14.83,92300.0,14.9,14.91,14.81,14.83,92300.0
2014-04-25 13:00:00,14.83,14.84,14.77,14.81,137300.0,14.83,14.84,14.77,14.81,137300.0
2014-04-25 13:30:00,14.8,14.84,14.75,14.8,142300.0,14.8,14.84,14.75,14.8,142300.0
2014-04-25 14:00:00,14.81,14.83,14.77,14.8,206800.0,14.81,14.83,14.77,14.8,206800.0
2014-04-25 14:30:00,14.8,14.84,14.78,14.81,81300.0,14.8,14.84,14.78,14.81,81300.0
2014-04-25 15:00:00,14.82,14.83,14.8,14.81,92000.0,14.82,14.83,14.8,14.81,92000.0
2014-04-25 15:30:00,14.81,14.86,14.79,14.85,1075200.0,14.81,14.86,14.79,14.85,1075200.0
2014-04-28 09:30:00,14.89,14.94,14.74,14.85,168400.0,14.89,14.94,14.74,14.85,168400.0
2014-04-28 10:00:00,14.85,14.97,14.82,14.92,312700.0,14.85,14.97,14.82,14.92,312700.0
2014-04-28 10:30:00,14.92,14.95,14.89,14.93,218300.0,14.92,14.95,14.89,14.93,218300.0
2014-04-28 11:00:00,14.94,14.96,14.8,14.8,446400.0,14.94,14.96,14.8,14.8,446400.0
2014-04-28 11:30:00,14.8,14.86,14.7,14.7,398400.0,14.8,14.86,14.7,14.7,398400.0
2014-04-28 12:00:00,14.7,14.8,14.7,14.71,279400.0,14.7,14.8,14.7,14.71,279400.0
2014-04-28 12:30:00,14.71,14.73,14.67,14.71,101600.0,14.71,14.73,14.67,14.71,101600.0
2014-04-28 13:00:00,14.71,14.71,14.62,14.67,387800.0,14.71,14.71,14.62,14.67,387800.0
2014-04-28 13:30:00,14.67,14.75,14.65,14.7,221900.0,14.67,14.75,14.65,14.7,221900.0
2014-04-28 14:00:00,14.7,14.73,14.64,14.7,157800.0,14.7,14.73,14.64,14.7,157800.0
2014-04-28 14:30:00,14.7,14.76,14.68,14.75,293700.0,14.7,14.76,14.68,14.75,293700.0
2014-04-28 15:00:00,14.75,14.85,14.75,14.81,240900.0,14.75,14.85,14.75,14.81,240900.0
2014-04-28 15:30:00,14.81,14.83,14.8,14.81,359300.0,14.81,14.83,14.8,14.81,359300.0
2014-04-29 09:30:00,14.96,15.23,14.9,15.17,560000.0,14.96,15.23,14.9,15.17,560000.0
2014-04-29 10:00:00,15.16,15.3,15.15,15.23,758500.0,15.16,15.3,15.15,15.23,758500.0
2014-04-29 10:30:00,15.22,15.24,15.18,15.21,423800.0,15.22,15.24,15.18,15.21,423800.0
2014-04-29 11:00:00,15.2,15.25,15.19,15.23,320500.0,15.2,15.25,15.19,15.23,320500.0
2014-04-29 11:30:00,15.23,15.27,15.2,15.25,419900.0,15.23,15.27,15.2,15.25,419900.0
2014-04-29 12:00:00,15.25,15.32,15.21,15.3,338600.0,15.25,15.32,15.21,15.3,338600.0
2014-04-29 12:30:00,15.3,15.47,15.3,15.46,519200.0,15.3,15.47,15.3,15.46,519200.0
2014-04-29 13:00:00,15.46,15.58,15.45,15.48,889500.0,15.46,15.58,15.45,15.48,889500.0
2014-04-29 13:30:00,15.48,15.6,15.43,15.52,657900.0,15.48,15.6,15.43,15.52,657900.0
2014-04-29 14:00:00,15.51,15.55,15.34,15.34,857700.0,15.51,15.55,15.34,15.34,857700.0
2014-04-29 14:30:00,15.34,15.42,15.33,15.35,306600.0,15.34,15.42,15.33,15.35,306600.0
2014-04-29 15:00:00,15.35,15.44,15.31,15.44,448400.0,15.35,15.44,15.31,15.44,448400.0
2014-04-29 15:30:00,15.44,15.51,15.38,15.46,1502100.0,15.44,15.51,15.38,15.46,1502100.0
2014-04-30 09:30:00,15.43,15.55,15.29,15.48,409600.0,15.43,15.55,15.29,15.48,409600.0
2014-04-30 10:00:00,15.47,15.54,15.46,15.5,413200.0,15.47,15.54,15.46,15.5,413200.0
2014-04-30 10:30:00,15.5,15.63,15.5,15.63,554100.0,15.5,15.63,15.5,15.63,554100.0
2014-04-30 11:00:00,15.63,15.65,15.59,15.63,422500.0,15.63,15.65,15.59,15.63,422500.0
2014-04-30 11:30:00,15.63,15.65,15.6,15.6,260500.0,15.63,15.65,15.6,15.6,260500.0
2014-04-30 12:00:00,15.6,15.68,15.6,15.66,359400.0,15.6,15.68,15.6,15.66,359400.0
2014-04-30 12:30:00,15.65,15.68,15.62,15.68,231300.0,15.65,15.68,15.62,15.68,231300.0
2014-04-30 13:00:00,15.67,15.69,15.63,15.64,228300.0,15.67,15.69,15.63,15.64,228300.0
2014-04-30 13:30:00,15.63,15.68,15.6,15.67,433200.0,15.63,15.68,15.6,15.67,433200.0
2014-04-30 14:00:00,15.66,15.69,15.62,15.62,477000.0,15.66,15.69,15.62,15.62,477000.0
2014-04-30 14:30:00,15.62,15.63,15.51,15.55,315200.0,15.62,15.63,15.51,15.55,315200.0
2014-04-30 15:00:00,15.55,15.6,15.5,15.54,219100.0,15.55,15.6,15.5,15.54,219100.0
2014-04-30 15:30:00,15.54,15.57,15.52,15.56,412000.0,15.54,15.57,15.52,15.56,412000.0
2014-05-01 09:30:00,15.6,15.63,15.45,15.55,185800.0,15.6,15.63,15.45,15.55,185800.0
2014-05-01 10:00:00,15.55,15.61,15.51,15.55,218400.0,15.55,15.61,15.51,15.55,218400.0
2014-05-01 10:30:00,15.56,15.6,15.5,15.58,283500.0,15.56,15.6,15.5,15.58,283500.0
2014-05-01 11:00:00,15.57,15.62,15.56,15.61,128900.0,15.57,15.62,15.56,15.61,128900.0
2014-05-01 11:30:00,15.61,15.68,15.6,15.61,133500.0,15.61,15.68,15.6,15.61,133500.0
2014-05-01 12:00:00,15.62,15.63,15.59,15.61,148000.0,15.62,15.63,15.59,15.61,148000.0
2014-05-01 12:30:00,15.6,15.62,15.55,15.56,115600.0,15.6,15.62,15.55,15.56,115600.0
2014-05-01 13:00:00,15.57,15.58,15.54,15.55,162800.0,15.57,15.58,15.54,15.55,162800.0
2014-05-01 13:30:00,15.55,15.58,15.5,15.51,375200.0,15.55,15.58,15.5,15.51,375200.0
2014-05-01 14:00:00,15.5,15.55,15.5,15.55,120200.0,15.5,15.55,15.5,15.55,120200.0
2014-05-01 14:30:00,15.54,15.55,15.5,15.5,166100.0,15.54,15.55,15.5,15.5,166100.0
2014-05-01 15:00:00,15.5,15.56,15.49,15.53,356000.0,15.5,15.56,15.49,15.53,356000.0
2014-05-01 15:30:00,15.54,15.54,15.5,15.51,633800.0,15.54,15.54,15.5,15.51,633800.0
2014-05-02 09:30:00,15.5,15.62,15.44,15.55,393500.0,15.5,15.62,15.44,15.55,393500.0
2014-05-02 10:00:00,15.55,15.68,15.53,15.63,181900.0,15.55,15.68,15.53,15.63,181900.0
2014-05-02 10:30:00,15.63,15.7,15.58,15.64,371600.0,15.63,15.7,15.58,15.64,371600.0
2014-05-02 11:00:00,15.63,15.66,15.6,15.6,215700.0,15.63,15.66,15.6,15.6,215700.0
2014-05-02 11:30:00,15.6,15.67,15.6,15.66,70900.0,15.6,15.67,15.6,15.66,70900.0
2014-05-02 12:00:00,15.65,15.69,15.62,15.66,135500.0,15.65,15.69,15.62,15.66,135500.0
2014-05-02 12:30:00,15.65,15.68,15.65,15.66,74400.0,15.65,15.68,15.65,15.66,74400.0
2014-05-02 13:00:00,15.66,15.66,15.6,15.61,129400.0,15.66,15.66,15.6,15.61,129400.0
2014-05-02 13:30:00,15.6,15.62,15.56,15.6,249000.0,15.6,15.62,15.56,15.6,249000.0
2014-05-02 14:00:00,15.6,15.63,15.56,15.56,133600.0,15.6,15.63,15.56,15.56,133600.0
2014-05-02 14:30:00,15.56,15.6,15.55,15.56,61300.0,15.56,15.6,15.55,15.56,61300.0
2014-05-02 15:00:00,15.55,15.59,15.54,15.55,126300.0,15.55,15.59,15.54,15.55,126300.0
2014-05-02 15:30:00,15.56,15.56,15.54,15.55,312600.0,15.56,15.56,15.54,15.55,312600.0
2014-05-05 09:30:00,15.43,15.61,15.4,15.61,362900.0,15.43,15.61,15.4,15.61,362900.0
2014-05-05 10:00:00,15.62,15.63,15.54,15.54,113200.0,15.62,15.63,15.54,15.54,113200.0
2014-05-05 10:30:00,15.54,15.66,15.54,15.57,237100.0,15.54,15.66,15.54,15.57,237100.0
2014-05-05 11:00:00,15.57,15.59,15.53,15.56,111700.0,15.57,15.59,15.53,15.56,111700.0
2014-05-05 11:30:00,15.56,15.6,15.56,15.6,405600.0,15.56,15.6,15.56,15.6,405600.0
2014-05-05 12:00:00,15.6,15.63,15.59,15.61,95700.0,15.6,15.63,15.59,15.61,95700.0
2014-05-05 12:30:00,15.61,15.61,15.57,15.57,50600.0,15.61,15.61,15.57,15.57,50600.0
2014-05-05 13:00:00,15.57,15.59,15.54,15.57,71400.0,15.57,15.59,15.54,15.57,71400.0
2014-05-05 13:30:00,15.58,15.61,15.57,15.59,58300.0,15.58,15.61,15.57,15.59,58300.0
2014-05-05 14:00:00,15.59,15.6,15.55,15.57,148200.0,15.59,15.6,15.55,15.57,148200.0
2014-05-05 14:30:00,15.58,15.6,15.56,15.58,111800.0,15.58,15.6,15.56,15.58,111800.0
2014-05-05 15:00:00,15.58,15.62,15.56,15.62,304100.0,15.58,15.62,15.56,15.62,304100.0
2014-05-05 15:30:00,15.62,15.63,15.58,15.59,672700.0,15.62,15.63,15.58,15.59,672700.0
2014-05-06 09:30:00,15.54,15.63,15.48,15.62,244200.0,15.54,15.63,15.48,15.62,244200.0
2014-05-06 10:00:00,15.62,15.63,15.58,15.61,69800.0,15.62,15.63,15.58,15.61,69800.0
2014-05-06 10:30:00,15.62,15.64,15.55,15.56,82300.0,15.62,15.64,15.55,15.56,82300.0
2014-05-06 11:00:00,15.55,15.6,15.55,15.6,91900.0,15.55,15.6,15.55,15.6,91900.0
2014-05-06 11:30:00,15.6,15.61,15.56,15.58,83000.0,15.6,15.61,15.56,15.58,83000.0
2014-05-06 12:00:00,15.58,15.61,15.55,15.61,303800.0,15.58,15.61,15.55,15.61,303800.0
2014-05-06 12:30:00,15.6,15.63,15.59,15.61,60700.0,15.6,15.63,15.59,15.61,60700.0
2014-05-06 13:00:00,15.61,15.61,15.55,15.59,204900.0,15.61,15.61,15.55,15.59,204900.0
2014-05-06 13:30:00,15.58,15.61,15.55,15.57,241500.0,15.58,15.61,15.55,15.57,241500.0
2014-05-06 14:00:00,15.57,15.59,15.55,15.57,143000.0,15.57,15.59,15.55,15.57,143000.0
2014-05-06 14:30:00,15.56,15.59,15.54,15.58,168500.0,15.56,15.59,15.54,15.58,168500.0
2014-05-06 15:00:00,15.57,15.6,15.55,15.57,174700.0,15.57,15.6,15.55,15.57,174700.0
2014-05-06 15:30:00,15.56,15.6,15.55,15.59,675700.0,15.56,15.6,15.55,15.59,675700.0
2014-05-07 09:30:00,15.54,15.61,15.48,15.55,245700.0,15.54,15.61,15.48,15.55,245700.0
2014-05-07 10:00:00,15.55,15.57,15.46,15.5,527100.0,15.55,15.57,15.46,15.5,527100.0
2014-05-07 10:30:00,15.5,15.59,15.48,15.53,450700.0,15.5,15.59,15.48,15.53,450700.0
2014-05-07 11:00:00,15.52,15.54,15.5,15.52,169100.0,15.52,15.54,15.5,15.52,169100.0
2014-05-07 11:30:00,15.51,15.62,15.5,15.55,161100.0,15.51,15.62,15.5,15.55,161100.0
2014-05-07 12:00:00,15.55,15.56,15.53,15.54,91200.0,15.55,15.56,15.53,15.54,91200.0
2014-05-07 12:30:00,15.54,15.55,15.52,15.52,205100.0,15.54,15.55,15.52,15.52,205100.0
2014-05-07 13:00:00,15.52,15.56,15.51,15.54,121700.0,15.52,15.56,15.51,15.54,121700.0
2014-05-07 13:30:00,15.54,15.56,15.52,15.52,252800.0,15.54,15.56,15.52,15.52,252800.0
2014-05-07 14:00:00,15.51,15.57,15.51,15.55,149400.0,15.51,15.57,15.51,15.55,149400.0
2014-05-07 14:30:00,15.55,15.6,15.54,15.56,388200.0,15.55,15.6,15.54,15.56,388200.0
2014-05-07 15:00:00,15.56,15.57,15.54,15.54,186200.0,15.56,15.57,15.54,15.54,186200.0
2014-05-07 15:30:00,15.54,15.65,15.54,15.64,364300.0,15.54,15.65,15.54,15.64,364300.0
2014-05-08 09:30:00,15.65,15.83,15.59,15.83,262400.0,15.65,15.83,15.59,15.83,262400.0
2014-05-08 10:00:00,15.83,15.89,15.82,15.89,90300.0,15.83,15.89,15.82,15.89,90300.0
2014-05-08 10:30:00,15.89,15.89,15.79,15.82,115500.0,15.89,15.89,15.79,15.82,115500.0
2014-05-08 11:00:00,15.81,15.91,15.81,15.89,208300.0,15.81,15.91,15.81,15.89,208300.0
2014-05-08 11:30:00,15.89,15.9,15.85,15.85,72400.0,15.89,15.9,15.85,15.85,72400.0
2014-05-08 12:00:00,15.86,15.87,15.83,15.87,51900.0,15.86,15.87,15.83,15.87,51900.0
2014-05-08 12:30:00,15.87,15.87,15.74,15.76,96700.0,15.87,15.87,15.74,15.76,96700.0
2014-05-08 13:00:00,15.76,15.79,15.73,15.73,107400.0,15.76,15.79,15.73,15.73,107400.0
2014-05-08 13:30:00,15.73,15.77,15.7,15.73,215200.0,15.73,15.77,15.7,15.73,215200.0
2014-05-08 14:00:00,15.74,15.74,15.65,15.69,179900.0,15.74,15.74,15.65,15.69,179900.0
2014-05-08 14:30:00,15.68,15.69,15.6,15.61,224400.0,15.68,15.69,15.6,15.61,224400.0
2014-05-08 15:00:00,15.6,15.63,15.56,15.6,538400.0,15.6,15.63,15.56,15.6,538400.0
2014-05-08 15:30:00,15.59,15.6,15.52,15.53,940100.0,15.59,15.6,15.52,15.53,940100.0
2014-05-09 09:30:00,15.56,15.64,15.45,15.49,221400.0,15.56,15.64,15.45,15.49,221400.0
2014-05-09 10:00:00,15.49,15.52,15.45,15.45,175600.0,15.49,15.52,15.45,15.45,175600.0
2014-05-09 10:30:00,15.45,15.47,15.39,15.4,121700.0,15.45,15.47,15.39,15.4,121700.0
2014-05-09 11:00:00,15.4,15.4,15.33,15.37,164700.0,15.4,15.4,15.33,15.37,164700.0
2014-05-09 11:30:00,15.37,15.49,15.37,15.44,64600.0,15.37,15.49,15.37,15.44,64600.0
2014-05-09 12:00:00,15.44,15.47,15.42,15.47,72900.0,15.44,15.47,15.42,15.47,72900.0
2014-05-09 12:30:00,15.46,15.54,15.45,15.47,165900.0,15.46,15.54,15.45,15.47,165900.0
2014-05-09 13:00:00,15.47,15.5,15.46,15.49,54100.0,15.47,15.5,15.46,15.49,54100.0
2014-05-09 13:30:00,15.49,15.51,15.45,15.45,81500.0,15.49,15.51,15.45,15.45,81500.0
2014-05-09 14:00:00,15.45,15.48,15.42,15.44,98500.0,15.45,15.48,15.42,15.44,98500.0
2014-05-09 14:30:00,15.44,15.48,15.44,15.48,80300.0,15.44,15.48,15.44,15.48,80300.0
2014-05-09 15:00:00,15.48,15.5,15.45,15.47,103900.0,15.48,15.5,15.45,15.47,103900.0
2014-05-09 15:30:00,15.47,15.5,15.46,15.48,265300.0,15.47,15.5,15.46,15.48,265300.0
2014-05-12 09:30:00,15.51,15.73,15.44,15.73,81600.0,15.51,15.73,15.44,15.73,81600.0
2014-05-12 10:00:00,15.74,15.79,15.71,15.77,78700.0,15.74,15.79,15.71,15.77,78700.0
2014-05-12 10:30:00,15.77,15.8,15.75,15.78,85600.0,15.77,15.8,15.75,15.78,85600.0
2014-05-12 11:00:00,15.78,15.79,15.74,15.75,91000.0,15.78,15.79,15.74,15.75,91000.0
2014-05-12 11:30:00,15.75,15.77,15.71,15.74,64600.0,15.75,15.77,15.71,15.74,64600.0
2014-05-12 12:00:00,15.74,15.76,15.71,15.72,60800.0,15.74,15.76,15.71,15.72,60800.0
2014-05-12 12:30:00,15.72,15.74,15.7,15.71,39000.0,15.72,15.74,15.7,15.71,39000.0
2014-05-12 13:00:00,15.71,15.72,15.7,15.72,33900.0,15.71,15.72,15.7,15.72,33900.0
2014-05-12 13:30:00,15.72,15.77,15.71,15.76,140000.0,15.72,15.77,15.71,15.76,140000.0
2014-05-12 14:00:00,15.75,15.76,15.71,15.74,109400.0,15.75,15.76,15.71,15.74,109400.0
2014-05-12 14:30:00,15.74,15.79,15.73,15.79,64500.0,15.74,15.79,15.73,15.79,64500.0
2014-05-12 15:00:00,15.79,15.79,15.75,15.77,93200.0,15.79,15.79,15.75,15.77,93200.0
2014-05-12 15:30:00,15.77,15.78,15.74,15.76,428700.0,15.77,15.78,15.74,15.76,428700.0
2014-05-13 09:30:00,15.77,15.84,15.7,15.77,123700.0,15.77,15.84,15.7,15.77,123700.0
2014-05-13 10:00:00,15.77,15.84,15.74,15.77,143300.0,15.77,15.84,15.74,15.77,143300.0
2014-05-13 10:30:00,15.77,15.84,15.77,15.77,102400.0,15.77,15.84,15.77,15.77,102400.0
2014-05-13 11:00:00,15.77,15.79,15.73,15.76,76300.0,15.77,15.79,15.73,15.76,76300.0
2014-05-13 11:30:00,15.76,15.77,15.69,15.74,245200.0,15.76,15.77,15.69,15.74,245200.0
2014-05-13 12:00:00,15.74,15.75,15.7,15.74,96400.0,15.74,15.75,15.7,15.74,96400.0
2014-05-13 12:30:00,15.73,15.76,15.71,15.75,126400.0,15.73,15.76,15.71,15.75,126400.0
2014-05-13 13:00:00,15.74,15.76,15.73,15.73,62500.0,15.74,15.76,15.73,15.73,62500.0
2014-05-13 13:30:00,15.74,15.75,15.7,15.74,117800.0,15.74,15.75,15.7,15.74,117800.0
2014-05-13 14:00:00,15.74,15.76,15.72,15.75,77800.0,15.74,15.76,15.72,15.75,77800.0
2014-05-13 14:30:00,15.76,15.77,15.75,15.75,69400.0,15.76,15.77,15.75,15.75,69400.0
2014-05-13 15:00:00,15.75,15.76,15.72,15.74,161000.0,15.75,15.76,15.72,15.74,161000.0
2014-05-13 15:30:00,15.74,15.76,15.72,15.74,374500.0,15.74,15.76,15.72,15.74,374500.0
2014-05-14 09:30:00,15.69,15.72,15.61,15.67,105200.0,15.69,15.72,15.61,15.67,105200.0
2014-05-14 10:00:00,15.67,15.72,15.63,15.68,118900.0,15.67,15.72,15.63,15.68,118900.0
2014-05-14 10:30:00,15.68,15.71,15.63,15.65,67500.0,15.68,15.71,15.63,15.65,67500.0
2014-05-14 11:00:00,15.65,15.66,15.58,15.58,138900.0,15.65,15.66,15.58,15.58,138900.0
2014-05-14 11:30:00,15.58,15.59,15.52,15.52,98100.0,15.58,15.59,15.52,15.52,98100.0
2014-05-14 12:00:00,15.53,15.54,15.5,15.51,356300.0,15.53,15.54,15.5,15.51,356300.0
2014-05-14 12:30:00,15.51,15.59,15.5,15.56,390900.0,15.51,15.59,15.5,15.56,390900.0
2014-05-14 13:00:00,15.57,15.64,15.57,15.62,86700.0,15.57,15.64,15.57,15.62,86700.0
2014-05-14 13:30:00,15.62,15.62,15.57,15.58,148700.0,15.62,15.62,15.57,15.58,148700.0
2014-05-14 14:00:00,15.58,15.58,15.54,15.57,197200.0,15.58,15.58,15.54,15.57,197200.0
2014-05-14 14:30:00,15.57,15.57,15.5,15.55,114200.0,15.57,15.57,15.5,15.55,114200.0
2014-05-14 15:00:00,15.54,15.55,15.5,15.51,100800.0,15.54,15.55,15.5,15.51,100800.0
2014-05-14 15:30:00,15.5,15.56,15.49,15.56,346600.0,15.5,15.56,15.49,15.56,346600.0
2014-05-15 09:30:00,15.41,15.67,15.37,15.51,361900.0,15.41,15.67,15.37,15.51,361900.0
2014-05-15 10:00:00,15.51,15.51,15.43,15.5,154700.0,15.51,15.51,15.43,15.5,154700.0
2014-05-15 10:30:00,15.5,15.6,15.48,15.56,321100.0,15.5,15.6,15.48,15.56,321100.0
2014-05-15 11:00:00,15.56,15.56,15.5,15.52,121400.0,15.56,15.56,15.5,15.52,121400.0
2014-05-15 11:30:00,15.51,15.53,15.5,15.53,159800.0,15.51,15.53,15.5,15.53,159800.0
2014-05-15 12:00:00,15.52,15.54,15.5,15.51,100200.0,15.52,15.54,15.5,15.51,100200.0
2014-05-15 12:30:00,15.51,15.53,15.48,15.5,594100.0,15.51,15.53,15.48,15.5,594100.0
2014-05-15 13:00:00,15.51,15.52,15.48,15.49,111700.0,15.51,15.52,15.48,15.49,111700.0
2014-05-15 13:30:00,15.5,15.54,15.49,15.52,91300.0,15.5,15.54,15.49,15.52,91300.0
2014-05-15 14:00:00,15.53,15.55,15.49,15.51,288600.0,15.53,15.55,15.49,15.51,288600.0
2014-05-15 14:30:00,15.52,15.55,15.51,15.54,163400.0,15.52,15.55,15.51,15.54,163400.0
2014-05-15 15:00:00,15.55,15.57,15.51,15.54,165400.0,15.55,15.57,15.51,15.54,165400.0
2014-05-15 15:30:00,15.54,15.57,15.52,15.54,389800.0,15.54,15.57,15.52,15.54,389800.0
2014-05-16 09:30:00,15.6,15.63,15.48,15.56,135900.0,15.6,15.63,15.48,15.56,135900.0
2014-05-16 10:00:00,15.56,15.58,15.48,15.48,119600.0,15.56,15.58,15.48,15.48,119600.0
2014-05-16 10:30:00,15.49,15.57,15.48,15.55,82700.0,15.49,15.57,15.48,15.55,82700.0
2014-05-16 11:00:00,15.55,15.56,15.52,15.52,83200.0,15.55,15.56,15.52,15.52,83200.0
2014-05-16 11:30:00,15.52,15.56,15.5,15.53,60900.0,15.52,15.56,15.5,15.53,60900.0
2014-05-16 12:00:00,15.52,15.56,15.51,15.53,61700.0,15.52,15.56,15.51,15.53,61700.0
2014-05-16 12:30:00,15.53,15.54,15.52,15.52,52400.0,15.53,15.54,15.52,15.52,52400.0
2014-05-16 13:00:00,15.53,15.57,15.5,15.54,165700.0,15.53,15.57,15.5,15.54,165700.0
2014-05-16 13:30:00,15.54,15.59,15.54,15.58,74400.0,15.54,15.59,15.54,15.58,74400.0
2014-05-16 14:00:00,15.59,15.61,15.56,15.61,85000.0,15.59,15.61,15.56,15.61,85000.0
2014-05-16 14:30:00,15.6,15.65,15.6,15.65,119400.0,15.6,15.65,15.6,15.65,119400.0
2014-05-16 15:00:00,15.65,15.68,15.65,15.66,103800.0,15.65,15.68,15.65,15.66,103800.0
2014-05-16 15:30:00,15.65,15.71,15.65,15.71,622200.0,15.65,15.71,15.65,15.71,622200.0
2014-05-19 09:30:00,15.6,15.81,15.55,15.81,688500.0,15.6,15.81,15.55,15.81,688500.0
2014-05-19 10:00:00,15.8,15.91,15.8,15.89,106300.0,15.8,15.91,15.8,15.89,106300.0
2014-05-19 10:30:00,15.9,15.95,15.89,15.91,67800.0,15.9,15.95,15.89,15.91,67800.0
2014-05-19 11:00:00,15.92,15.96,15.92,15.94,71700.0,15.92,15.96,15.92,15.94,71700.0
2014-05-19 11:30:00,15.95,15.95,15.92,15.94,52600.0,15.95,15.95,15.92,15.94,52600.0
2014-05-19 12:00:00,15.93,15.95,15.91,15.92,124500.0,15.93,15.95,15.91,15.92,124500.0
2014-05-19 12:30:00,15.93,15.93,15.86,15.88,91200.0,15.93,15.93,15.86,15.88,91200.0
2014-05-19 13:00:00,15.88,15.89,15.85,15.88,112400.0,15.88,15.89,15.85,15.88,112400.0
2014-05-19 13:30:00,15.89,15.89,15.86,15.89,36200.0,15.89,15.89,15.86,15.89,36200.0
2014-05-19 14:00:00,15.89,15.9,15.86,15.89,57700.0,15.89,15.9,15.86,15.89,57700.0
2014-05-19 14:30:00,15.89,15.89,15.85,15.85,60600.0,15.89,15.89,15.85,15.85,60600.0
2014-05-19 15:00:00,15.85,15.85,15.81,15.83,79900.0,15.85,15.85,15.81,15.83,79900.0
2014-05-19 15:30:00,15.84,15.88,15.84,15.85,391800.0,15.84,15.88,15.84,15.85,391800.0
2014-05-20 09:30:00,15.87,16.36,15.69,16.21,1342900.0,15.87,16.36,15.69,16.21,1342900.0
2014-05-20 10:00:00,16.21,16.34,16.21,16.26,752800.0,16.21,16.34,16.21,16.26,752800.0
2014-05-20 10:30:00,16.27,16.4,16.26,16.35,657200.0,16.27,16.4,16.26,16.35,657200.0
2014-05-20 11:00:00,16.34,16.35,16.25,16.25,742100.0,16.34,16.35,16.25,16.25,742100.0
2014-05-20 11:30:00,16.25,16.4,16.21,16.39,690000.0,16.25,16.4,16.21,16.39,690000.0
2014-05-20 12:00:00,16.38,16.4,16.35,16.37,330600.0,16.38,16.4,16.35,16.37,330600.0
2014-05-20 12:30:00,16.38,16.39,16.3,16.38,464900.0,16.38,16.39,16.3,16.38,464900.0
2014-05-20 13:00:00,16.37,16.38,16.31,16.35,260300.0,16.37,16.38,16.31,16.35,260300.0
2014-05-20 13:30:00,16.35,16.49,16.34,16.44,427700.0,16.35,16.49,16.34,16.44,427700.0
2014-05-20 14:00:00,16.44,16.46,16.31,16.32,496900.0,16.44,16.46,16.31,16.32,496900.0
2014-05-20 14:30:00,16.32,16.34,16.19,16.31,779900.0,16.32,16.34,16.19,16.31,779900.0
2014-05-20 15:00:00,16.31,16.34,16.28,16.34,258400.0,16.31,16.34,16.28,16.34,258400.0
2014-05-20 15:30:00,16.33,16.34,16.29,16.29,1895900.0,16.33,16.34,16.29,16.29,1895900.0
2014-05-21 09:30:00,16.3,16.58,16.3,16.55,709900.0,16.3,16.58,16.3,16.55,709900.0
2014-05-21 10:00:00,16.55,16.58,16.42,16.45,548500.0,16.55,16.58,16.42,16.45,548500.0
2014-05-21 10:30:00,16.45,16.52,16.45,16.48,181200.0,16.45,16.52,16.45,16.48,181200.0
2014-05-21 11:00:00,16.47,16.5,16.42,16.43,176400.0,16.47,16.5,16.42,16.43,176400.0
2014-05-21 11:30:00,16.43,16.5,16.43,16.49,519800.0,16.43,16.5,16.43,16.49,519800.0
2014-05-21 12:00:00,16.49,16.53,16.46,16.49,227000.0,16.49,16.53,16.46,16.49,227000.0
2014-05-21 12:30:00,16.49,16.52,16.49,16.51,108100.0,16.49,16.52,16.49,16.51,108100.0
2014-05-21 13:00:00,16.52,16.55,16.5,16.55,181400.0,16.52,16.55,16.5,16.55,181400.0
2014-05-21 13:30:00,16.55,16.56,16.54,16.54,180000.0,16.55,16.56,16.54,16.54,180000.0
2014-05-21 14:00:00,16.54,16.62,16.54,16.55,418100.0,16.54,16.62,16.54,16.55,418100.0
2014-05-21 14:30:00,16.55,16.59,16.53,16.57,328100.0,16.55,16.59,16.53,16.57,328100.0
2014-05-21 15:00:00,16.57,16.57,16.55,16.55,141800.0,16.57,16.57,16.55,16.55,141800.0
2014-05-21 15:30:00,16.55,16.56,16.54,16.55,401300.0,16.55,16.56,16.54,16.55,401300.0
2014-05-22 09:30:00,16.54,16.68,16.51,16.63,309200.0,16.54,16.68,16.51,16.63,309200.0
2014-05-22 10:00:00,16.63,16.68,16.58,16.67,226100.0,16.63,16.68,16.58,16.67,226100.0
2014-05-22 10:30:00,16.66,16.74,16.64,16.7,207600.0,16.66,16.74,16.64,16.7,207600.0
2014-05-22 11:00:00,16.7,16.72,16.68,16.71,131800.0,16.7,16.72,16.68,16.71,131800.0
2014-05-22 11:30:00,16.71,16.75,16.71,16.73,113300.0,16.71,16.75,16.71,16.73,113300.0
2014-05-22 12:00:00,16.73,16.74,16.67,16.68,149700.0,16.73,16.74,16.67,16.68,149700.0
2014-05-22 12:30:00,16.68,16.72,16.68,16.69,128200.0,16.68,16.72,16.68,16.69,128200.0
2014-05-22 13:00:00,16.69,16.75,16.69,16.74,184500.0,16.69,16.75,16.69,16.74,184500.0
2014-05-22 13:30:00,16.74,16.8,16.73,16.77,236900.0,16.74,16.8,16.73,16.77,236900.0
2014-05-22 14:00:00,16.78,16.82,16.73,16.82,192400.0,16.78,16.82,16.73,16.82,192400.0
2014-05-22 14:30:00,16.82,16.84,16.79,16.84,107400.0,16.82,16.84,16.79,16.84,107400.0
2014-05-22 15:00:00,16.84,16.85,16.82,16.83,163700.0,16.84,16.85,16.82,16.83,163700.0
2014-05-22 15:30:00,16.83,16.83,16.74,16.77,566900.0,16.83,16.83,16.74,16.77,566900.0
2014-05-23 09:30:00,16.78,16.78,16.62,16.71,276900.0,16.78,16.78,16.62,16.71,276900.0
2014-05-23 10:00:00,16.71,16.8,16.67,16.8,216200.0,16.71,16.8,16.67,16.8,216200.0
2014-05-23 10:30:00,16.8,16.82,16.77,16.81,200800.0,16.8,16.82,16.77,16.81,200800.0
2014-05-23 11:00:00,16.81,16.84,16.8,16.8,174600.0,16.81,16.84,16.8,16.8,174600.0
2014-05-23 11:30:00,16.8,16.81,16.77,16.8,276900.0,16.8,16.81,16.77,16.8,276900.0
2014-05-23 12:00:00,16.8,16.87,16.8,16.83,65400.0,16.8,16.87,16.8,16.83,65400.0
2014-05-23 12:30:00,16.83,16.88,16.83,16.87,79100.0,16.83,16.88,16.83,16.87,79100.0
2014-05-23 13:00:00,16.88,16.88,16.82,16.82,106200.0,16.88,16.88,16.82,16.82,106200.0
2014-05-23 13:30:00,16.82,16.89,16.82,16.89,101900.0,16.82,16.89,16.82,16.89,101900.0
2014-05-23 14:00:00,16.88,16.9,16.86,16.9,261100.0,16.88,16.9,16.86,16.9,261100.0
2014-05-23 14:30:00,16.9,16.91,16.88,16.91,129500.0,16.9,16.91,16.88,16.91,129500.0
2014-05-23 15:00:00,16.9,16.91,16.9,16.91,79000.0,16.9,16.91,16.9,16.91,79000.0
2014-05-23 15:30:00,16.9,16.94,16.88,16.94,542100.0,16.9,16.94,16.88,16.94,542100.0
2014-05-27 09:30:00,16.94,17.13,16.75,17.04,578700.0,16.94,17.13,16.75,17.04,578700.0
2014-05-27 10:00:00,17.04,17.15,17.03,17.11,322100.0,17.04,17.15,17.03,17.11,322100.0
2014-05-27 10:30:00,17.11,17.17,16.99,16.99,519400.0,17.11,17.17,16.99,16.99,519400.0
2014-05-27 11:00:00,16.99,17.04,16.99,17.02,517600.0,16.99,17.04,16.99,17.02,517600.0
2014-05-27 11:30:00,17.03,17.04,17.01,17.01,149300.0,17.03,17.04,17.01,17.01,149300.0
2014-05-27 12:00:00,17.01,17.06,17.01,17.06,114100.0,17.01,17.06,17.01,17.06,114100.0
2014-05-27 12:30:00,17.05,17.08,17.04,17.05,86900.0,17.05,17.08,17.04,17.05,86900.0
2014-05-27 13:00:00,17.04,17.05,16.94,16.95,197500.0,17.04,17.05,16.94,16.95,197500.0
2014-05-27 13:30:00,16.95,17.02,16.93,17.0,220400.0,16.95,17.02,16.93,17.0,220400.0
2014-05-27 14:00:00,17.0,17.01,16.94,16.95,259400.0,17.0,17.01,16.94,16.95,259400.0
2014-05-27 14:30:00,16.95,16.95,16.85,16.89,500300.0,16.95,16.95,16.85,16.89,500300.0
2014-05-27 15:00:00,16.88,16.92,16.87,16.91,176300.0,16.88,16.92,16.87,16.91,176300.0
2014-05-27 15:30:00,16.91,16.93,16.9,16.92,419200.0,16.91,16.93,16.9,16.92,419200.0
2014-05-28 09:30:00,16.9,16.97,16.78,16.81,198600.0,16.9,16.97,16.78,16.81,198600.0
2014-05-28 10:00:00,16.8,16.8,16.74,16.79,259000.0,16.8,16.8,16.74,16.79,259000.0
2014-05-28 10:30:00,16.78,16.82,16.78,16.81,376800.0,16.78,16.82,16.78,16.81,376800.0
2014-05-28 11:00:00,16.81,16.82,16.78,16.81,82500.0,16.81,16.82,16.78,16.81,82500.0
2014-05-28 11:30:00,16.8,16.84,16.78,16.82,158900.0,16.8,16.84,16.78,16.82,158900.0
2014-05-28 12:00:00,16.82,16.9,16.82,16.84,149600.0,16.82,16.9,16.82,16.84,149600.0
2014-05-28 12:30:00,16.84,16.85,16.82,16.85,66500.0,16.84,16.85,16.82,16.85,66500.0
2014-05-28 13:00:00,16.85,16.92,16.84,16.88,134000.0,16.85,16.92,16.84,16.88,134000.0
2014-05-28 13:30:00,16.88,16.9,16.84,16.9,67800.0,16.88,16.9,16.84,16.9,67800.0
2014-05-28 14:00:00,16.9,16.95,16.88,16.92,186000.0,16.9,16.95,16.88,16.92,186000.0
2014-05-28 14:30:00,16.91,16.96,16.9,16.94,94800.0,16.91,16.96,16.9,16.94,94800.0
2014-05-28 15:00:00,16.94,16.96,16.92,16.92,166600.0,16.94,16.96,16.92,16.92,166600.0
2014-05-28 15:30:00,16.93,16.93,16.86,16.87,369000.0,16.93,16.93,16.86,16.87,369000.0
2014-05-29 09:30:00,16.94,16.99,16.93,16.96,81200.0,16.94,16.99,16.93,16.96,81200.0
2014-05-29 10:00:00,16.96,16.96,16.85,16.88,66100.0,16.96,16.96,16.85,16.88,66100.0
2014-05-29 10:30:00,16.87,16.92,16.87,16.91,179800.0,16.87,16.92,16.87,16.91,179800.0
2014-05-29 11:00:00,16.92,16.94,16.9,16.91,157300.0,16.92,16.94,16.9,16.91,157300.0
2014-05-29 11:30:00,16.91,16.93,16.86,16.86,53500.0,16.91,16.93,16.86,16.86,53500.0
2014-05-29 12:00:00,16.86,16.89,16.83,16.83,43000.0,16.86,16.89,16.83,16.83,43000.0
2014-05-29 12:30:00,16.84,16.87,16.81,16.86,71100.0,16.84,16.87,16.81,16.86,71100.0
2014-05-29 13:00:00,16.85,16.86,16.8,16.82,136800.0,16.85,16.86,16.8,16.82,136800.0
2014-05-29 13:30:00,16.83,16.86,16.82,16.83,42100.0,16.83,16.86,16.82,16.83,42100.0
2014-05-29 14:00:00,16.83,16.84,16.8,16.81,130300.0,16.83,16.84,16.8,16.81,130300.0
2014-05-29 14:30:00,16.82,16.83,16.78,16.78,168500.0,16.82,16.83,16.78,16.78,168500.0
2014-05-29 15:00:00,16.79,16.8,16.77,16.79,184200.0,16.79,16.8,16.77,16.79,184200.0
2014-05-29 15:30:00,16.79,16.84,16.78,16.8,748600.0,16.79,16.84,16.78,16.8,748600.0
2014-05-30 09:30:00,16.82,16.86,16.65,16.85,376400.0,16.82,16.86,16.65,16.85,376400.0
2014-05-30 10:00:00,16.84,16.88,16.72,16.78,176700.0,16.84,16.88,16.72,16.78,176700.0
2014-05-30 10:30:00,16.78,16.78,16.72,16.75,92200.0,16.78,16.78,16.72,16.75,92200.0
2014-05-30 11:00:00,16.75,16.76,16.68,16.7,136900.0,16.75,16.76,16.68,16.7,136900.0
2014-05-30 11:30:00,16.69,16.71,16.65,16.66,222500.0,16.69,16.71,16.65,16.66,222500.0
2014-05-30 12:00:00,16.66,16.69,16.63,16.65,346000.0,16.66,16.69,16.63,16.65,346000.0
2014-05-30 12:30:00,16.66,16.66,16.6,16.61,96600.0,16.66,16.66,16.6,16.61,96600.0
2014-05-30 13:00:00,16.62,16.64,16.58,16.58,130500.0,16.62,16.64,16.58,16.58,130500.0
2014-05-30 13:30:00,16.58,16.69,16.58,16.65,140800.0,16.58,16.69,16.58,16.65,140800.0
2014-05-30 14:00:00,16.65,16.7,16.64,16.68,142600.0,16.65,16.7,16.64,16.68,142600.0
2014-05-30 14:30:00,16.67,16.69,16.64,16.64,91100.0,16.67,16.69,16.64,16.64,91100.0
2014-05-30 15:00:00,16.64,16.68,16.63,16.67,150300.0,16.64,16.68,16.63,16.67,150300.0
2014-05-30 15:30:00,16.67,16.72,16.66,16.69,333900.0,16.67,16.72,16.66,16.69,333900.0
2014-06-02 09:30:00,16.71,16.74,16.48,16.51,300500.0,16.71,16.74,16.48,16.51,300500.0
2014-06-02 10:00:00,16.5,16.56,16.41,16.54,575900.0,16.5,16.56,16.41,16.54,575900.0
2014-06-02 10:30:00,16.55,16.61,16.54,16.59,171900.0,16.55,16.61,16.54,16.59,171900.0
2014-06-02 11:00:00,16.6,16.64,16.59,16.63,255700.0,16.6,16.64,16.59,16.63,255700.0
2014-06-02 11:30:00,16.63,16.65,16.57,16.59,221200.0,16.63,16.65,16.57,16.59,221200.0
2014-06-02 12:00:00,16.58,16.61,16.53,16.58,306800.0,16.58,16.61,16.53,16.58,306800.0
2014-06-02 12:30:00,16.59,16.6,16.54,16.57,154300.0,16.59,16.6,16.54,16.57,154300.0
2014-06-02 13:00:00,16.58,16.58,16.52,16.57,126800.0,16.58,16.58,16.52,16.57,126800.0
2014-06-02 13:30:00,16.58,16.61,16.57,16.57,174500.0,16.58,16.61,16.57,16.57,174500.0
2014-06-02 14:00:00,16.58,16.63,16.57,16.62,163700.0,16.58,16.63,16.57,16.62,163700.0
2014-06-02 14:30:00,16.62,16.62,16.56,16.57,141600.0,16.62,16.62,16.56,16.57,141600.0
2014-06-02 15:00:00,16.57,16.57,16.51,16.53,640500.0,16.57,16.57,16.51,16.53,640500.0
2014-06-02 15:30:00,16.53,16.57,16.52,16.57,746200.0,16.53,16.57,16.52,16.57,746200.0
2014-06-03 09:30:00,16.56,16.61,16.47,16.61,447500.0,16.56,16.61,16.47,16.61,447500.0
2014-06-03 10:00:00,16.61,16.63,16.53,16.54,246000.0,16.61,16.63,16.53,16.54,246000.0
2014-06-03 10:30:00,16.54,16.58,16.51,16.56,135100.0,16.54,16.58,16.51,16.56,135100.0
2014-06-03 11:00:00,16.56,16.56,16.5,16.5,83900.0,16.56,16.56,16.5,16.5,83900.0
2014-06-03 11:30:00,16.5,16.52,16.44,16.48,258300.0,16.5,16.52,16.44,16.48,258300.0
2014-06-03 12:00:00,16.48,16.49,16.45,16.46,115900.0,16.48,16.49,16.45,16.46,115900.0
2014-06-03 12:30:00,16.45,16.45,16.41,16.44,209700.0,16.45,16.45,16.41,16.44,209700.0
2014-06-03 13:00:00,16.44,16.44,16.39,16.41,162700.0,16.44,16.44,16.39,16.41,162700.0
2014-06-03 13:30:00,16.4,16.41,16.38,16.38,99300.0,16.4,16.41,16.38,16.38,99300.0
2014-06-03 14:00:00,16.39,16.39,16.35,16.38,311100.0,16.39,16.39,16.35,16.38,311100.0
2014-06-03 14:30:00,16.38,16.4,16.37,16.4,257700.0,16.38,16.4,16.37,16.4,257700.0
2014-06-03 15:00:00,16.4,16.45,16.39,16.45,212300.0,16.4,16.45,16.39,16.45,212300.0
2014-06-03 15:30:00,16.45,16.46,16.43,16.44,440900.0,16.45,16.46,16.43,16.44,440900.0
2014-06-04 09:30:00,16.43,16.66,16.36,16.65,334800.0,16.43,16.66,16.36,16.65,334800.0
2014-06-04 10:00:00,16.65,16.68,16.58,16.67,281400.0,16.65,16.68,16.58,16.67,281400.0
2014-06-04 10:30:00,16.66,16.69,16.61,16.69,156500.0,16.66,16.69,16.61,16.69,156500.0
2014-06-04 11:00:00,16.68,16.69,16.6,16.62,139600.0,16.68,16.69,16.6,16.62,139600.0
2014-06-04 11:30:00,16.62,16.62,16.57,16.59,64100.0,16.62,16.62,16.57,16.59,64100.0
2014-06-04 12:00:00,16.59,16.6,16.55,16.56,104400.0,16.59,16.6,16.55,16.56,104400.0
2014-06-04 12:30:00,16.57,16.57,16.5,16.5,116900.0,16.57,16.57,16.5,16.5,116900.0
2014-06-04 13:00:00,16.5,16.53,16.47,16.48,105400.0,16.5,16.53,16.47,16.48,105400.0
2014-06-04 13:30:00,16.47,16.49,16.45,16.48,196400.0,16.47,16.49,16.45,16.48,196400.0
2014-06-04 14:00:00,16.48,16.51,16.47,16.51,182600.0,16.48,16.51,16.47,16.51,182600.0
2014-06-04 14:30:00,16.51,16.55,16.5,16.55,168100.0,16.51,16.55,16.5,16.55,168100.0
2014-06-04 15:00:00,16.55,16.55,16.49,16.52,238300.0,16.55,16.55,16.49,16.52,238300.0
2014-06-04 15:30:00,16.52,16.53,16.49,16.5,498000.0,16.52,16.53,16.49,16.5,498000.0
2014-06-05 09:30:00,16.53,16.62,16.48,16.5,333900.0,16.53,16.62,16.48,16.5,333900.0
2014-06-05 10:00:00,16.51,16.52,16.43,16.48,360300.0,16.51,16.52,16.43,16.48,360300.0
2014-06-05 10:30:00,16.48,16.51,16.44,16.45,102500.0,16.48,16.51,16.44,16.45,102500.0
2014-06-05 11:00:00,16.46,16.48,16.43,16.48,154900.0,16.46,16.48,16.43,16.48,154900.0
2014-06-05 11:30:00,16.48,16.57,16.44,16.57,574500.0,16.48,16.57,16.44,16.57,574500.0
2014-06-05 12:00:00,16.57,16.57,16.48,16.49,235300.0,16.57,16.57,16.48,16.49,235300.0
2014-06-05 12:30:00,16.49,16.52,16.48,16.5,161200.0,16.49,16.52,16.48,16.5,161200.0
2014-06-05 13:00:00,16.5,16.51,16.46,16.46,136900.0,16.5,16.51,16.46,16.46,136900.0
2014-06-05 13:30:00,16.47,16.5,16.46,16.5,177700.0,16.47,16.5,16.46,16.5,177700.0
2014-06-05 14:00:00,16.5,16.54,16.49,16.52,259200.0,16.5,16.54,16.49,16.52,259200.0
2014-06-05 14:30:00,16.52,16.53,16.47,16.51,126100.0,16.52,16.53,16.47,16.51,126100.0
2014-06-05 15:00:00,16.51,16.54,16.5,16.54,168200.0,16.51,16.54,16.5,16.54,168200.0
2014-06-05 15:30:00,16.54,16.58,16.53,16.57,326400.0,16.54,16.58,16.53,16.57,326400.0
2014-06-06 09:30:00,16.61,16.83,16.56,16.83,233600.0,16.61,16.83,16.56,16.83,233600.0
2014-06-06 10:00:00,16.82,16.9,16.8,16.87,653100.0,16.82,16.9,16.8,16.87,653100.0
2014-06-06 10:30:00,16.88,17.04,16.88,16.98,744700.0,16.88,17.04,16.88,16.98,744700.0
2014-06-06 11:00:00,16.98,17.06,16.98,17.01,189100.0,16.98,17.06,16.98,17.01,189100.0
2014-06-06 11:30:00,17.0,17.01,16.97,17.0,114100.0,17.0,17.01,16.97,17.0,114100.0
2014-06-06 12:00:00,16.99,17.02,16.98,17.01,375500.0,16.99,17.02,16.98,17.01,375500.0
2014-06-06 12:30:00,17.01,17.02,16.99,17.01,267000.0,17.01,17.02,16.99,17.01,267000.0
2014-06-06 13:00:00,17.01,17.06,16.99,17.06,143100.0,17.01,17.06,16.99,17.06,143100.0
2014-06-06 13:30:00,17.06,17.09,17.05,17.07,280100.0,17.06,17.09,17.05,17.07,280100.0
2014-06-06 14:00:00,17.07,17.15,17.05,17.15,477800.0,17.07,17.15,17.05,17.15,477800.0
2014-06-06 14:30:00,17.14,17.15,17.11,17.11,254300.0,17.14,17.15,17.11,17.11,254300.0
2014-06-06 15:00:00,17.11,17.15,17.1,17.12,254500.0,17.11,17.15,17.1,17.12,254500.0
2014-06-06 15:30:00,17.11,17.12,17.05,17.05,1066100.0,17.11,17.12,17.05,17.05,1066100.0
2014-06-09 09:30:00,16.99,17.2,16.99,17.13,477600.0,16.99,17.2,16.99,17.13,477600.0
2014-06-09 10:00:00,17.14,17.18,17.12,17.17,118300.0,17.14,17.18,17.12,17.17,118300.0
2014-06-09 10:30:00,17.18,17.18,17.13,17.18,135000.0,17.18,17.18,17.13,17.18,135000.0
2014-06-09 11:00:00,17.18,17.22,17.16,17.21,116700.0,17.18,17.22,17.16,17.21,116700.0
2014-06-09 11:30:00,17.21,17.24,17.18,17.19,111300.0,17.21,17.24,17.18,17.19,111300.0
2014-06-09 12:00:00,17.18,17.2,17.17,17.17,74500.0,17.18,17.2,17.17,17.17,74500.0
2014-06-09 12:30:00,17.17,17.17,17.13,17.13,67000.0,17.17,17.17,17.13,17.13,67000.0
2014-06-09 13:00:00,17.13,17.18,17.09,17.1,192100.0,17.13,17.18,17.09,17.1,192100.0
2014-06-09 13:30:00,17.11,17.12,17.05,17.05,109900.0,17.11,17.12,17.05,17.05,109900.0
2014-06-09 14:00:00,17.05,17.07,17.0,17.01,126800.0,17.05,17.07,17.0,17.01,126800.0
2014-06-09 14:30:00,17.02,17.05,17.0,17.05,267900.0,17.02,17.05,17.0,17.05,267900.0
2014-06-09 15:00:00,17.05,17.1,17.05,17.1,197300.0,17.05,17.1,17.05,17.1,197300.0
2014-06-09 15:30:00,17.1,17.1,17.05,17.06,348000.0,17.1,17.1,17.05,17.06,348000.0
2014-06-10 09:30:00,17.0,17.14,17.0,17.08,187900.0,17.0,17.14,17.0,17.08,187900.0
2014-06-10 10:00:00,17.08,17.11,17.03,17.07,61800.0,17.08,17.11,17.03,17.07,61800.0
2014-06-10 10:30:00,17.07,17.09,17.02,17.02,205700.0,17.07,17.09,17.02,17.02,205700.0
2014-06-10 11:00:00,17.02,17.05,16.98,16.98,135100.0,17.02,17.05,16.98,16.98,135100.0
2014-06-10 11:30:00,16.99,17.02,16.97,17.02,139900.0,16.99,17.02,16.97,17.02,139900.0
2014-06-10 12:00:00,17.01,17.02,16.99,17.01,91100.0,17.01,17.02,16.99,17.01,91100.0
2014-06-10 12:30:00,17.0,17.01,16.99,17.0,37800.0,17.0,17.01,16.99,17.0,37800.0
2014-06-10 13:00:00,17.0,17.01,16.98,16.99,59600.0,17.0,17.01,16.98,16.99,59600.0
2014-06-10 13:30:00,17.0,17.02,16.99,17.02,61600.0,17.0,17.02,16.99,17.02,61600.0
2014-06-10 14:00:00,17.02,17.05,17.01,17.05,39000.0,17.02,17.05,17.01,17.05,39000.0
2014-06-10 14:30:00,17.05,17.05,17.0,17.03,42800.0,17.05,17.05,17.0,17.03,42800.0
2014-06-10 15:00:00,17.03,17.03,17.0,17.02,58300.0,17.03,17.03,17.0,17.02,58300.0
2014-06-10 15:30:00,17.01,17.05,16.99,17.05,324800.0,17.01,17.05,16.99,17.05,324800.0
2014-06-11 09:30:00,17.02,17.1,16.99,17.05,145400.0,17.02,17.1,16.99,17.05,145400.0
2014-06-11 10:00:00,17.05,17.05,16.98,16.98,156200.0,17.05,17.05,16.98,16.98,156200.0
2014-06-11 10:30:00,16.99,17.01,16.97,16.98,118700.0,16.99,17.01,16.97,16.98,118700.0
2014-06-11 11:00:00,16.98,17.01,16.98,17.0,101100.0,16.98,17.01,16.98,17.0,101100.0
2014-06-11 11:30:00,17.0,17.02,16.99,17.02,158000.0,17.0,17.02,16.99,17.02,158000.0
2014-06-11 12:00:00,17.02,17.02,16.99,17.0,52900.0,17.02,17.02,16.99,17.0,52900.0
2014-06-11 12:30:00,17.0,17.01,16.98,17.0,236700.0,17.0,17.01,16.98,17.0,236700.0
2014-06-11 13:00:00,17.0,17.01,16.99,17.0,104300.0,17.0,17.01,16.99,17.0,104300.0
2014-06-11 13:30:00,17.0,17.01,16.98,17.0,85100.0,17.0,17.01,16.98,17.0,85100.0
2014-06-11 14:00:00,17.0,17.03,16.99,17.03,166500.0,17.0,17.03,16.99,17.03,166500.0
2014-06-11 14:30:00,17.03,17.05,17.01,17.02,71200.0,17.03,17.05,17.01,17.02,71200.0
2014-06-11 15:00:00,17.02,17.06,17.02,17.06,87300.0,17.02,17.06,17.02,17.06,87300.0
2014-06-11 15:30:00,17.05,17.08,17.04,17.05,148600.0,17.05,17.08,17.04,17.05,148600.0
2014-06-12 09:30:00,16.99,17.07,16.89,17.01,140300.0,16.99,17.07,16.89,17.01,140300.0
2014-06-12 10:00:00,17.01,17.01,16.94,16.95,183900.0,17.01,17.01,16.94,16.95,183900.0
2014-06-12 10:30:00,16.95,17.0,16.95,16.98,113800.0,16.95,17.0,16.95,16.98,113800.0
2014-06-12 11:00:00,16.98,17.02,16.98,17.0,115000.0,16.98,17.02,16.98,17.0,115000.0
2014-06-12 11:30:00,17.0,17.0,16.98,17.0,83200.0,17.0,17.0,16.98,17.0,83200.0
2014-06-12 12:00:00,16.99,17.01,16.95,16.96,187900.0,16.99,17.01,16.95,16.96,187900.0
2014-06-12 12:30:00,16.96,16.96,16.86,16.89,141100.0,16.96,16.96,16.86,16.89,141100.0
2014-06-12 13:00:00,16.9,16.92,16.87,16.87,102800.0,16.9,16.92,16.87,16.87,102800.0
2014-06-12 13:30:00,16.87,16.87,16.77,16.79,119800.0,16.87,16.87,16.77,16.79,119800.0
2014-06-12 14:00:00,16.78,16.83,16.76,16.83,104800.0,16.78,16.83,16.76,16.83,104800.0
2014-06-12 14:30:00,16.83,16.86,16.8,16.82,271200.0,16.83,16.86,16.8,16.82,271200.0
2014-06-12 15:00:00,16.82,16.82,16.74,16.74,348400.0,16.82,16.82,16.74,16.74,348400.0
2014-06-12 15:30:00,16.74,16.76,16.68,16.73,871100.0,16.74,16.76,16.68,16.73,871100.0
2014-06-13 09:30:00,16.81,16.93,16.81,16.9,131600.0,16.81,16.93,16.81,16.9,131600.0
2014-06-13 10:00:00,16.89,16.94,16.86,16.91,138800.0,16.89,16.94,16.86,16.91,138800.0
2014-06-13 10:30:00,16.92,16.96,16.91,16.93,87300.0,16.92,16.96,16.91,16.93,87300.0
2014-06-13 11:00:00,16.93,16.95,16.89,16.92,124300.0,16.93,16.95,16.89,16.92,124300.0
2014-06-13 11:30:00,16.93,16.94,16.85,16.9,340700.0,16.93,16.94,16.85,16.9,340700.0
2014-06-13 12:00:00,16.9,16.93,16.9,16.91,134400.0,16.9,16.93,16.9,16.91,134400.0
2014-06-13 12:30:00,16.91,16.92,16.85,16.91,199700.0,16.91,16.92,16.85,16.91,199700.0
2014-06-13 13:00:00,16.91,16.96,16.91,16.95,100000.0,16.91,16.96,16.91,16.95,100000.0
2014-06-13 13:30:00,16.95,16.96,16.92,16.95,370500.0,16.95,16.96,16.92,16.95,370500.0
2014-06-13 14:00:00,16.94,16.96,16.93,16.96,219500.0,16.94,16.96,16.93,16.96,219500.0
2014-06-13 14:30:00,16.96,16.96,16.92,16.93,320200.0,16.96,16.96,16.92,16.93,320200.0
2014-06-13 15:00:00,16.93,16.94,16.88,16.88,113400.0,16.93,16.94,16.88,16.88,113400.0
2014-06-13 15:30:00,16.88,16.9,16.86,16.88,273200.0,16.88,16.9,16.86,16.88,273200.0
2014-06-16 09:30:00,16.83,16.89,16.75,16.88,179900.0,16.83,16.89,16.75,16.88,179900.0
2014-06-16 10:00:00,16.88,16.95,16.87,16.92,367500.0,16.88,16.95,16.87,16.92,367500.0
2014-06-16 10:30:00,16.92,16.95,16.87,16.89,169000.0,16.92,16.95,16.87,16.89,169000.0
2014-06-16 11:00:00,16.9,16.9,16.84,16.85,91500.0,16.9,16.9,16.84,16.85,91500.0
2014-06-16 11:30:00,16.85,16.86,16.82,16.84,90600.0,16.85,16.86,16.82,16.84,90600.0
2014-06-16 12:00:00,16.84,16.93,16.83,16.9,327400.0,16.84,16.93,16.83,16.9,327400.0
2014-06-16 12:30:00,16.91,16.91,16.86,16.88,226700.0,16.91,16.91,16.86,16.88,226700.0
2014-06-16 13:00:00,16.88,16.9,16.85,16.86,279500.0,16.88,16.9,16.85,16.86,279500.0
2014-06-16 13:30:00,16.86,16.9,16.84,16.85,215900.0,16.86,16.9,16.84,16.85,215900.0
2014-06-16 14:00:00,16.86,16.88,16.82,16.84,170300.0,16.86,16.88,16.82,16.84,170300.0
2014-06-16 14:30:00,16.83,16.86,16.82,16.84,212900.0,16.83,16.86,16.82,16.84,212900.0
2014-06-16 15:00:00,16.84,16.88,16.81,16.81,275800.0,16.84,16.88,16.81,16.81,275800.0
2014-06-16 15:30:00,16.81,16.83,16.75,16.81,587800.0,16.81,16.83,16.75,16.81,587800.0
2014-06-17 09:30:00,16.76,16.89,16.63,16.85,165100.0,16.76,16.89,16.63,16.85,165100.0
2014-06-17 10:00:00,16.85,16.91,16.84,16.87,345100.0,16.85,16.91,16.84,16.87,345100.0
2014-06-17 10:30:00,16.87,16.92,16.86,16.89,585200.0,16.87,16.92,16.86,16.89,585200.0
2014-06-17 11:00:00,16.89,16.9,16.85,16.86,351200.0,16.89,16.9,16.85,16.86,351200.0
2014-06-17 11:30:00,16.86,16.88,16.82,16.86,193100.0,16.86,16.88,16.82,16.86,193100.0
2014-06-17 12:00:00,16.86,16.9,16.85,16.89,125900.0,16.86,16.9,16.85,16.89,125900.0
2014-06-17 12:30:00,16.89,16.91,16.88,16.89,645100.0,16.89,16.91,16.88,16.89,645100.0
2014-06-17 13:00:00,16.89,16.91,16.86,16.88,302600.0,16.89,16.91,16.86,16.88,302600.0
2014-06-17 13:30:00,16.87,16.91,16.86,16.9,164600.0,16.87,16.91,16.86,16.9,164600.0
2014-06-17 14:00:00,16.9,16.99,16.88,16.98,383300.0,16.9,16.99,16.88,16.98,383300.0
2014-06-17 14:30:00,16.97,17.0,16.96,16.98,94300.0,16.97,17.0,16.96,16.98,94300.0
2014-06-17 15:00:00,16.98,16.99,16.91,16.91,126800.0,16.98,16.99,16.91,16.91,126800.0
2014-06-17 15:30:00,16.92,16.96,16.9,16.94,573900.0,16.92,16.96,16.9,16.94,573900.0
2014-06-18 09:30:00,17.0,17.08,16.95,16.97,117600.0,17.0,17.08,16.95,16.97,117600.0
2014-06-18 10:00:00,16.98,16.98,16.9,16.97,95800.0,16.98,16.98,16.9,16.97,95800.0
2014-06-18 10:30:00,16.97,17.0,16.94,16.94,94100.0,16.97,17.0,16.94,16.94,94100.0
2014-06-18 11:00:00,16.94,16.98,16.94,16.98,89800.0,16.94,16.98,16.94,16.98,89800.0
2014-06-18 11:30:00,16.98,16.99,16.95,16.96,98400.0,16.98,16.99,16.95,16.96,98400.0
2014-06-18 12:00:00,16.96,16.97,16.89,16.89,53000.0,16.96,16.97,16.89,16.89,53000.0
2014-06-18 12:30:00,16.89,16.92,16.89,16.9,40700.0,16.89,16.92,16.89,16.9,40700.0
2014-06-18 13:00:00,16.9,16.91,16.84,16.85,51100.0,16.9,16.91,16.84,16.85,51100.0
2014-06-18 13:30:00,16.85,16.86,16.75,16.76,85100.0,16.85,16.86,16.75,16.76,85100.0
2014-06-18 14:00:00,16.76,16.89,16.75,16.88,352000.0,16.76,16.89,16.75,16.88,352000.0
2014-06-18 14:30:00,16.88,16.92,16.85,16.89,236500.0,16.88,16.92,16.85,16.89,236500.0
2014-06-18 15:00:00,16.89,16.92,16.88,16.91,218600.0,16.89,16.92,16.88,16.91,218600.0
2014-06-18 15:30:00,16.9,16.95,16.89,16.91,476200.0,16.9,16.95,16.89,16.91,476200.0
2014-06-19 09:30:00,16.88,16.99,16.83,16.85,129600.0,16.88,16.99,16.83,16.85,129600.0
2014-06-19 10:00:00,16.86,16.88,16.81,16.83,147800.0,16.86,16.88,16.81,16.83,147800.0
2014-06-19 10:30:00,16.82,16.87,16.8,16.82,169600.0,16.82,16.87,16.8,16.82,169600.0
2014-06-19 11:00:00,16.83,16.86,16.82,16.85,133400.0,16.83,16.86,16.82,16.85,133400.0
2014-06-19 11:30:00,16.84,16.86,16.84,16.85,113700.0,16.84,16.86,16.84,16.85,113700.0
2014-06-19 12:00:00,16.85,16.86,16.84,16.85,137400.0,16.85,16.86,16.84,16.85,137400.0
2014-06-19 12:30:00,16.85,16.85,16.83,16.83,42800.0,16.85,16.85,16.83,16.83,42800.0
2014-06-19 13:00:00,16.84,16.84,16.78,16.82,100300.0,16.84,16.84,16.78,16.82,100300.0
2014-06-19 13:30:00,16.82,16.86,16.82,16.84,57000.0,16.82,16.86,16.82,16.84,57000.0
2014-06-19 14:00:00,16.85,16.86,16.84,16.84,86300.0,16.85,16.86,16.84,16.84,86300.0
2014-06-19 14:30:00,16.84,16.89,16.82,16.89,85400.0,16.84,16.89,16.82,16.89,85400.0
2014-06-19 15:00:00,16.89,16.89,16.85,16.86,163100.0,16.89,16.89,16.85,16.86,163100.0
2014-06-19 15:30:00,16.86,16.9,16.85,16.89,393900.0,16.86,16.9,16.85,16.89,393900.0
2014-06-20 09:30:00,16.94,16.99,16.84,16.9,353400.0,16.94,16.99,16.84,16.9,353400.0
2014-06-20 10:00:00,16.9,16.91,16.87,16.9,162200.0,16.9,16.91,16.87,16.9,162200.0
2014-06-20 10:30:00,16.9,16.96,16.88,16.96,53900.0,16.9,16.96,16.88,16.96,53900.0
2014-06-20 11:00:00,16.97,16.99,16.94,16.96,83700.0,16.97,16.99,16.94,16.96,83700.0
2014-06-20 11:30:00,16.96,16.99,16.93,16.95,105800.0,16.96,16.99,16.93,16.95,105800.0
2014-06-20 12:00:00,16.94,16.95,16.88,16.94,105200.0,16.94,16.95,16.88,16.94,105200.0
2014-06-20 12:30:00,16.95,16.98,16.93,16.97,112500.0,16.95,16.98,16.93,16.97,112500.0
2014-06-20 13:00:00,16.97,16.97,16.93,16.96,108000.0,16.97,16.97,16.93,16.96,108000.0
2014-06-20 13:30:00,16.96,16.96,16.94,16.94,60600.0,16.96,16.96,16.94,16.94,60600.0
2014-06-20 14:00:00,16.94,16.95,16.89,16.93,148100.0,16.94,16.95,16.89,16.93,148100.0
2014-06-20 14:30:00,16.94,16.99,16.92,16.99,204100.0,16.94,16.99,16.92,16.99,204100.0
2014-06-20 15:00:00,16.99,17.06,16.97,17.06,187800.0,16.99,17.06,16.97,17.06,187800.0
2014-06-20 15:30:00,17.06,17.17,17.02,17.12,1666300.0,17.06,17.17,17.02,17.12,1666300.0
2014-06-23 09:30:00,17.08,17.3,17.05,17.28,598600.0,17.08,17.3,17.05,17.28,598600.0
2014-06-23 10:00:00,17.28,17.39,17.28,17.35,218200.0,17.28,17.39,17.28,17.35,218200.0
2014-06-23 10:30:00,17.35,17.35,17.26,17.29,198000.0,17.35,17.35,17.26,17.29,198000.0
2014-06-23 11:00:00,17.3,17.35,17.28,17.3,249000.0,17.3,17.35,17.28,17.3,249000.0
2014-06-23 11:30:00,17.3,17.38,17.3,17.34,267900.0,17.3,17.38,17.3,17.34,267900.0
2014-06-23 12:00:00,17.33,17.36,17.29,17.35,188100.0,17.33,17.36,17.29,17.35,188100.0
2014-06-23 12:30:00,17.35,17.38,17.34,17.38,80800.0,17.35,17.38,17.34,17.38,80800.0
2014-06-23 13:00:00,17.37,17.39,17.36,17.37,252200.0,17.37,17.39,17.36,17.37,252200.0
2014-06-23 13:30:00,17.38,17.43,17.37,17.42,151400.0,17.38,17.43,17.37,17.42,151400.0
2014-06-23 14:00:00,17.41,17.42,17.39,17.4,156700.0,17.41,17.42,17.39,17.4,156700.0
2014-06-23 14:30:00,17.4,17.41,17.39,17.39,130800.0,17.4,17.41,17.39,17.39,130800.0
2014-06-23 15:00:00,17.39,17.4,17.39,17.39,84300.0,17.39,17.4,17.39,17.39,84300.0
2014-06-23 15:30:00,17.39,17.41,17.37,17.38,380800.0,17.39,17.41,17.37,17.38,380800.0
2014-06-24 09:30:00,17.37,17.44,17.3,17.32,374900.0,17.37,17.44,17.3,17.32,374900.0
2014-06-24 10:00:00,17.31,17.37,17.26,17.37,380400.0,17.31,17.37,17.26,17.37,380400.0
2014-06-24 10:30:00,17.37,17.37,17.3,17.34,291200.0,17.37,17.37,17.3,17.34,291200.0
2014-06-24 11:00:00,17.35,17.38,17.33,17.36,417300.0,17.35,17.38,17.33,17.36,417300.0
2014-06-24 11:30:00,17.36,17.36,17.31,17.32,113900.0,17.36,17.36,17.31,17.32,113900.0
2014-06-24 12:00:00,17.31,17.35,17.3,17.33,273900.0,17.31,17.35,17.3,17.33,273900.0
2014-06-24 12:30:00,17.34,17.34,17.29,17.33,209800.0,17.34,17.34,17.29,17.33,209800.0
2014-06-24 13:00:00,17.32,17.33,17.18,17.25,224500.0,17.32,17.33,17.18,17.25,224500.0
2014-06-24 13:30:00,17.24,17.28,17.23,17.23,80600.0,17.24,17.28,17.23,17.23,80600.0
2014-06-24 14:00:00,17.23,17.3,17.23,17.25,130800.0,17.23,17.3,17.23,17.25,130800.0
2014-06-24 14:30:00,17.26,17.3,17.21,17.24,283400.0,17.26,17.3,17.21,17.24,283400.0
2014-06-24 15:00:00,17.24,17.24,17.15,17.15,234400.0,17.24,17.24,17.15,17.15,234400.0
2014-06-24 15:30:00,17.15,17.16,17.09,17.14,492100.0,17.15,17.16,17.09,17.14,492100.0
2014-06-25 09:30:00,17.06,17.37,16.91,17.32,273600.0,17.06,17.37,16.91,17.32,273600.0
2014-06-25 10:00:00,17.31,17.35,17.27,17.29,156800.0,17.31,17.35,17.27,17.29,156800.0
2014-06-25 10:30:00,17.29,17.43,17.25,17.43,179200.0,17.29,17.43,17.25,17.43,179200.0
2014-06-25 11:00:00,17.43,17.43,17.35,17.39,172900.0,17.43,17.43,17.35,17.39,172900.0
2014-06-25 11:30:00,17.4,17.4,17.33,17.34,239800.0,17.4,17.4,17.33,17.34,239800.0
2014-06-25 12:00:00,17.33,17.37,17.32,17.37,58000.0,17.33,17.37,17.32,17.37,58000.0
2014-06-25 12:30:00,17.37,17.39,17.36,17.38,69700.0,17.37,17.39,17.36,17.38,69700.0
2014-06-25 13:00:00,17.39,17.41,17.38,17.39,71200.0,17.39,17.41,17.38,17.39,71200.0
2014-06-25 13:30:00,17.4,17.43,17.38,17.43,70900.0,17.4,17.43,17.38,17.43,70900.0
2014-06-25 14:00:00,17.42,17.42,17.39,17.4,73400.0,17.42,17.42,17.39,17.4,73400.0
2014-06-25 14:30:00,17.4,17.42,17.37,17.37,101800.0,17.4,17.42,17.37,17.37,101800.0
2014-06-25 15:00:00,17.38,17.41,17.37,17.41,115000.0,17.38,17.41,17.37,17.41,115000.0
2014-06-25 15:30:00,17.41,17.42,17.38,17.41,715700.0,17.41,17.42,17.38,17.41,715700.0
2014-06-26 09:30:00,17.37,17.42,17.31,17.35,401200.0,17.37,17.42,17.31,17.35,401200.0
2014-06-26 10:00:00,17.35,17.41,17.34,17.37,315900.0,17.35,17.41,17.34,17.37,315900.0
2014-06-26 10:30:00,17.37,17.41,17.34,17.39,266200.0,17.37,17.41,17.34,17.39,266200.0
2014-06-26 11:00:00,17.39,17.39,17.35,17.36,134100.0,17.39,17.39,17.35,17.36,134100.0
2014-06-26 11:30:00,17.35,17.41,17.35,17.38,142300.0,17.35,17.41,17.35,17.38,142300.0
2014-06-26 12:00:00,17.38,17.41,17.38,17.41,43700.0,17.38,17.41,17.38,17.41,43700.0
2014-06-26 12:30:00,17.4,17.4,17.37,17.37,49500.0,17.4,17.4,17.37,17.37,49500.0
2014-06-26 13:00:00,17.37,17.39,17.34,17.37,130300.0,17.37,17.39,17.34,17.37,130300.0
2014-06-26 13:30:00,17.37,17.39,17.35,17.39,53400.0,17.37,17.39,17.35,17.39,53400.0
2014-06-26 14:00:00,17.39,17.41,17.36,17.38,128100.0,17.39,17.41,17.36,17.38,128100.0
2014-06-26 14:30:00,17.38,17.39,17.37,17.37,45000.0,17.38,17.39,17.37,17.37,45000.0
2014-06-26 15:00:00,17.37,17.39,17.37,17.37,62800.0,17.37,17.39,17.37,17.37,62800.0
2014-06-26 15:30:00,17.37,17.41,17.37,17.4,275100.0,17.37,17.41,17.37,17.4,275100.0
2014-06-27 09:30:00,17.36,17.53,17.32,17.48,179800.0,17.36,17.53,17.32,17.48,179800.0
2014-06-27 10:00:00,17.49,17.5,17.39,17.44,97800.0,17.49,17.5,17.39,17.44,97800.0
2014-06-27 10:30:00,17.43,17.52,17.41,17.51,167800.0,17.43,17.52,17.41,17.51,167800.0
2014-06-27 11:00:00,17.51,17.55,17.5,17.51,81300.0,17.51,17.55,17.5,17.51,81300.0
2014-06-27 11:30:00,17.52,17.52,17.46,17.46,64600.0,17.52,17.52,17.46,17.46,64600.0
2014-06-27 12:00:00,17.46,17.47,17.41,17.41,55600.0,17.46,17.47,17.41,17.41,55600.0
2014-06-27 12:30:00,17.41,17.42,17.38,17.4,136500.0,17.41,17.42,17.38,17.4,136500.0
2014-06-27 13:00:00,17.4,17.4,17.35,17.37,156000.0,17.4,17.4,17.35,17.37,156000.0
2014-06-27 13:30:00,17.36,17.36,17.3,17.32,109600.0,17.36,17.36,17.3,17.32,109600.0
2014-06-27 14:00:00,17.32,17.35,17.31,17.34,79900.0,17.32,17.35,17.31,17.34,79900.0
2014-06-27 14:30:00,17.34,17.36,17.31,17.31,89200.0,17.34,17.36,17.31,17.31,89200.0
2014-06-27 15:00:00,17.31,17.33,17.3,17.3,227200.0,17.31,17.33,17.3,17.3,227200.0
2014-06-27 15:30:00,17.3,17.35,17.28,17.35,419700.0,17.3,17.35,17.28,17.35,419700.0
2014-06-30 09:30:00,17.31,17.43,17.3,17.35,220900.0,17.31,17.43,17.3,17.35,220900.0
2014-06-30 10:00:00,17.36,17.42,17.35,17.38,81100.0,17.36,17.42,17.35,17.38,81100.0
2014-06-30 10:30:00,17.39,17.41,17.38,17.39,82300.0,17.39,17.41,17.38,17.39,82300.0
2014-06-30 11:00:00,17.39,17.42,17.38,17.41,55000.0,17.39,17.42,17.38,17.41,55000.0
2014-06-30 11:30:00,17.42,17.42,17.38,17.39,86100.0,17.42,17.42,17.38,17.39,86100.0
2014-06-30 12:00:00,17.39,17.41,17.38,17.4,66000.0,17.39,17.41,17.38,17.4,66000.0
2014-06-30 12:30:00,17.39,17.41,17.38,17.39,90500.0,17.39,17.41,17.38,17.39,90500.0
2014-06-30 13:00:00,17.39,17.41,17.37,17.39,90000.0,17.39,17.41,17.37,17.39,90000.0
2014-06-30 13:30:00,17.38,17.39,17.37,17.38,64000.0,17.38,17.39,17.37,17.38,64000.0
2014-06-30 14:00:00,17.38,17.41,17.37,17.37,560400.0,17.38,17.41,17.37,17.37,560400.0
2014-06-30 14:30:00,17.38,17.48,17.37,17.45,177800.0,17.38,17.48,17.37,17.45,177800.0
2014-06-30 15:00:00,17.45,17.47,17.43,17.47,94000.0,17.45,17.47,17.43,17.47,94000.0
2014-06-30 15:30:00,17.46,17.5,17.45,17.5,341400.0,17.46,17.5,17.45,17.5,341400.0
2014-07-01 09:30:00,17.55,17.57,17.45,17.54,184600.0,17.55,17.57,17.45,17.54,184600.0
2014-07-01 10:00:00,17.54,17.54,17.48,17.48,229300.0,17.54,17.54,17.48,17.48,229300.0
2014-07-01 10:30:00,17.48,17.56,17.48,17.53,373800.0,17.48,17.56,17.48,17.53,373800.0
2014-07-01 11:00:00,17.53,17.56,17.49,17.49,144400.0,17.53,17.56,17.49,17.49,144400.0
2014-07-01 11:30:00,17.49,17.54,17.48,17.48,120800.0,17.49,17.54,17.48,17.48,120800.0
2014-07-01 12:00:00,17.48,17.6,17.48,17.55,123800.0,17.48,17.6,17.48,17.55,123800.0
2014-07-01 12:30:00,17.55,17.6,17.55,17.59,131000.0,17.55,17.6,17.55,17.59,131000.0
2014-07-01 13:00:00,17.58,17.6,17.57,17.6,97100.0,17.58,17.6,17.57,17.6,97100.0
2014-07-01 13:30:00,17.59,17.63,17.58,17.62,112700.0,17.59,17.63,17.58,17.62,112700.0
2014-07-01 14:00:00,17.62,17.63,17.55,17.55,63400.0,17.62,17.63,17.55,17.55,63400.0
2014-07-01 14:30:00,17.55,17.59,17.53,17.53,102800.0,17.55,17.59,17.53,17.53,102800.0
2014-07-01 15:00:00,17.53,17.58,17.53,17.54,241800.0,17.53,17.58,17.53,17.54,241800.0
2014-07-01 15:30:00,17.55,17.58,17.54,17.56,442700.0,17.55,17.58,17.54,17.56,442700.0
2014-07-02 09:30:00,17.5,17.6,17.41,17.53,110700.0,17.5,17.6,17.41,17.53,110700.0
2014-07-02 10:00:00,17.52,17.56,17.47,17.49,108000.0,17.52,17.56,17.47,17.49,108000.0
2014-07-02 10:30:00,17.49,17.49,17.4,17.4,101700.0,17.49,17.49,17.4,17.4,101700.0
2014-07-02 11:00:00,17.41,17.43,17.38,17.43,72500.0,17.41,17.43,17.38,17.43,72500.0
2014-07-02 11:30:00,17.43,17.46,17.42,17.43,54500.0,17.43,17.46,17.42,17.43,54500.0
2014-07-02 12:00:00,17.43,17.47,17.42,17.45,85100.0,17.43,17.47,17.42,17.45,85100.0
2014-07-02 12:30:00,17.45,17.45,17.41,17.45,71700.0,17.45,17.45,17.41,17.45,71700.0
2014-07-02 13:00:00,17.44,17.44,17.42,17.43,62400.0,17.44,17.44,17.42,17.43,62400.0
2014-07-02 13:30:00,17.44,17.45,17.4,17.44,157200.0,17.44,17.45,17.4,17.44,157200.0
2014-07-02 14:00:00,17.45,17.45,17.38,17.38,70500.0,17.45,17.45,17.38,17.38,70500.0
2014-07-02 14:30:00,17.38,17.43,17.38,17.4,76200.0,17.38,17.43,17.38,17.4,76200.0
2014-07-02 15:00:00,17.41,17.43,17.4,17.41,86000.0,17.41,17.43,17.4,17.41,86000.0
2014-07-02 15:30:00,17.41,17.44,17.4,17.43,311300.0,17.41,17.44,17.4,17.43,311300.0
2014-07-03 09:30:00,17.52,17.57,17.45,17.55,150400.0,17.52,17.57,17.45,17.55,150400.0
2014-07-03 10:00:00,17.55,17.57,17.51,17.55,165000.0,17.55,17.57,17.51,17.55,165000.0
2014-07-03 10:30:00,17.54,17.54,17.49,17.52,89700.0,17.54,17.54,17.49,17.52,89700.0
2014-07-03 11:00:00,17.52,17.57,17.52,17.57,84600.0,17.52,17.57,17.52,17.57,84600.0
2014-07-03 11:30:00,17.57,17.57,17.54,17.56,42800.0,17.57,17.57,17.54,17.56,42800.0
2014-07-03 12:00:00,17.55,17.57,17.52,17.57,100800.0,17.55,17.57,17.52,17.57,100800.0
2014-07-03 12:30:00,17.57,17.58,17.53,17.57,201100.0,17.57,17.58,17.53,17.57,201100.0
2014-07-07 09:30:00,17.51,17.61,17.49,17.59,152100.0,17.51,17.61,17.49,17.59,152100.0
2014-07-07 10:00:00,17.59,17.64,17.57,17.64,119100.0,17.59,17.64,17.57,17.64,119100.0
2014-07-07 10:30:00,17.63,17.66,17.57,17.59,188900.0,17.63,17.66,17.57,17.59,188900.0
2014-07-07 11:00:00,17.59,17.61,17.55,17.61,148800.0,17.59,17.61,17.55,17.61,148800.0
2014-07-07 11:30:00,17.61,17.63,17.56,17.56,205700.0,17.61,17.63,17.56,17.56,205700.0
2014-07-07 12:00:00,17.57,17.59,17.55,17.56,38900.0,17.57,17.59,17.55,17.56,38900.0
2014-07-07 12:30:00,17.56,17.57,17.53,17.55,35100.0,17.56,17.57,17.53,17.55,35100.0
2014-07-07 13:00:00,17.54,17.55,17.5,17.51,31800.0,17.54,17.55,17.5,17.51,31800.0
2014-07-07 13:30:00,17.5,17.52,17.49,17.51,39000.0,17.5,17.52,17.49,17.51,39000.0
2014-07-07 14:00:00,17.5,17.52,17.49,17.5,41200.0,17.5,17.52,17.49,17.5,41200.0
2014-07-07 14:30:00,17.49,17.5,17.45,17.48,80600.0,17.49,17.5,17.45,17.48,80600.0
2014-07-07 15:00:00,17.48,17.5,17.47,17.48,83300.0,17.48,17.5,17.47,17.48,83300.0
2014-07-07 15:30:00,17.49,17.49,17.45,17.48,360800.0,17.49,17.49,17.45,17.48,360800.0
2014-07-08 09:30:00,17.49,17.49,17.26,17.27,193000.0,17.49,17.49,17.26,17.27,193000.0
2014-07-08 10:00:00,17.27,17.28,17.11,17.14,188800.0,17.27,17.28,17.11,17.14,188800.0
2014-07-08 10:30:00,17.13,17.13,17.08,17.08,383700.0,17.13,17.13,17.08,17.08,383700.0
2014-07-08 11:00:00,17.08,17.1,16.97,16.98,283700.0,17.08,17.1,16.97,16.98,283700.0
2014-07-08 11:30:00,16.99,17.0,16.84,16.87,382000.0,16.99,17.0,16.84,16.87,382000.0
2014-07-08 12:00:00,16.89,17.07,16.88,17.06,155600.0,16.89,17.07,16.88,17.06,155600.0
2014-07-08 12:30:00,17.07,17.12,17.06,17.07,159700.0,17.07,17.12,17.06,17.07,159700.0
2014-07-08 13:00:00,17.07,17.17,17.04,17.16,129900.0,17.07,17.17,17.04,17.16,129900.0
2014-07-08 13:30:00,17.16,17.18,17.13,17.14,213500.0,17.16,17.18,17.13,17.14,213500.0
2014-07-08 14:00:00,17.14,17.15,17.08,17.08,118400.0,17.14,17.15,17.08,17.08,118400.0
2014-07-08 14:30:00,17.08,17.22,17.05,17.22,460900.0,17.08,17.22,17.05,17.22,460900.0
2014-07-08 15:00:00,17.21,17.26,17.2,17.26,706900.0,17.21,17.26,17.2,17.26,706900.0
2014-07-08 15:30:00,17.26,17.26,17.2,17.21,670700.0,17.26,17.26,17.2,17.21,670700.0
2014-07-09 09:30:00,17.28,17.35,17.19,17.19,130000.0,17.28,17.35,17.19,17.19,130000.0
2014-07-09 10:00:00,17.2,17.24,17.16,17.21,163400.0,17.2,17.24,17.16,17.21,163400.0
2014-07-09 10:30:00,17.22,17.28,17.21,17.23,73000.0,17.22,17.28,17.21,17.23,73000.0
2014-07-09 11:00:00,17.22,17.22,17.13,17.14,191100.0,17.22,17.22,17.13,17.14,191100.0
2014-07-09 11:30:00,17.14,17.14,17.07,17.07,85000.0,17.14,17.14,17.07,17.07,85000.0
2014-07-09 12:00:00,17.07,17.08,17.03,17.07,134800.0,17.07,17.08,17.03,17.07,134800.0
2014-07-09 12:30:00,17.07,17.13,17.07,17.13,133300.0,17.07,17.13,17.07,17.13,133300.0
2014-07-09 13:00:00,17.13,17.14,17.11,17.12,71800.0,17.13,17.14,17.11,17.12,71800.0
2014-07-09 13:30:00,17.11,17.13,17.1,17.1,54700.0,17.11,17.13,17.1,17.1,54700.0
2014-07-09 14:00:00,17.1,17.17,17.08,17.17,165200.0,17.1,17.17,17.08,17.17,165200.0
2014-07-09 14:30:00,17.16,17.18,17.14,17.16,157500.0,17.16,17.18,17.14,17.16,157500.0
2014-07-09 15:00:00,17.16,17.17,17.09,17.09,122300.0,17.16,17.17,17.09,17.09,122300.0
2014-07-09 15:30:00,17.09,17.11,17.08,17.11,523700.0,17.09,17.11,17.08,17.11,523700.0
2014-07-10 09:30:00,16.96,17.01,16.82,16.91,169900.0,16.96,17.01,16.82,16.91,169900.0
2014-07-10 10:00:00,16.89,16.98,16.88,16.97,123900.0,16.89,16.98,16.88,16.97,123900.0
2014-07-10 10:30:00,16.98,17.03,16.96,17.03,88200.0,16.98,17.03,16.96,17.03,88200.0
2014-07-10 11:00:00,17.02,17.11,17.02,17.07,118900.0,17.02,17.11,17.02,17.07,118900.0
2014-07-10 11:30:00,17.07,17.08,17.03,17.08,64800.0,17.07,17.08,17.03,17.08,64800.0
2014-07-10 12:00:00,17.09,17.18,17.08,17.17,55500.0,17.09,17.18,17.08,17.17,55500.0
2014-07-10 12:30:00,17.18,17.18,17.14,17.18,44300.0,17.18,17.18,17.14,17.18,44300.0
2014-07-10 13:00:00,17.18,17.24,17.17,17.24,65200.0,17.18,17.24,17.17,17.24,65200.0
2014-07-10 13:30:00,17.24,17.24,17.18,17.18,84500.0,17.24,17.24,17.18,17.18,84500.0
2014-07-10 14:00:00,17.18,17.2,17.15,17.18,79200.0,17.18,17.2,17.15,17.18,79200.0
2014-07-10 14:30:00,17.18,17.19,17.11,17.11,228600.0,17.18,17.19,17.11,17.11,228600.0
2014-07-10 15:00:00,17.11,17.13,17.07,17.13,160700.0,17.11,17.13,17.07,17.13,160700.0
2014-07-10 15:30:00,17.12,17.14,17.07,17.08,491000.0,17.12,17.14,17.07,17.08,491000.0
2014-07-11 09:30:00,17.05,17.07,16.91,16.96,180700.0,17.05,17.07,16.91,16.96,180700.0
2014-07-11 10:00:00,16.95,17.14,16.95,17.05,99700.0,16.95,17.14,16.95,17.05,99700.0
2014-07-11 10:30:00,17.06,17.07,17.0,17.03,106300.0,17.06,17.07,17.0,17.03,106300.0
2014-07-11 11:00:00,17.04,17.05,16.98,16.99,127800.0,17.04,17.05,16.98,16.99,127800.0
2014-07-11 11:30:00,16.99,17.02,16.95,16.95,181700.0,16.99,17.02,16.95,16.95,181700.0
2014-07-11 12:00:00,16.95,16.96,16.9,16.92,69300.0,16.95,16.96,16.9,16.92,69300.0
2014-07-11 12:30:00,16.92,16.95,16.9,16.95,60600.0,16.92,16.95,16.9,16.95,60600.0
2014-07-11 13:00:00,16.94,16.98,16.94,16.98,48400.0,16.94,16.98,16.94,16.98,48400.0
2014-07-11 13:30:00,16.98,16.98,16.9,16.95,114200.0,16.98,16.98,16.9,16.95,114200.0
2014-07-11 14:00:00,16.95,16.99,16.95,16.98,88400.0,16.95,16.99,16.95,16.98,88400.0
2014-07-11 14:30:00,16.98,16.99,16.98,16.99,83800.0,16.98,16.99,16.98,16.99,83800.0
2014-07-11 15:00:00,16.99,17.07,16.98,17.07,226800.0,16.99,17.07,16.98,17.07,226800.0
2014-07-11 15:30:00,17.07,17.08,17.05,17.07,263000.0,17.07,17.08,17.05,17.07,263000.0
2014-07-14 09:30:00,17.19,17.23,17.12,17.2,127300.0,17.19,17.23,17.12,17.2,127300.0
2014-07-14 10:00:00,17.2,17.22,17.15,17.18,209900.0,17.2,17.22,17.15,17.18,209900.0
2014-07-14 10:30:00,17.18,17.25,17.18,17.23,169900.0,17.18,17.25,17.18,17.23,169900.0
2014-07-14 11:00:00,17.23,17.27,17.23,17.25,91000.0,17.23,17.27,17.23,17.25,91000.0
2014-07-14 11:30:00,17.25,17.29,17.24,17.25,139000.0,17.25,17.29,17.24,17.25,139000.0
2014-07-14 12:00:00,17.25,17.3,17.24,17.25,150300.0,17.25,17.3,17.24,17.25,150300.0
2014-07-14 12:30:00,17.25,17.27,17.24,17.26,219600.0,17.25,17.27,17.24,17.26,219600.0
2014-07-14 13:00:00,17.26,17.29,17.25,17.27,134800.0,17.26,17.29,17.25,17.27,134800.0
2014-07-14 13:30:00,17.27,17.28,17.26,17.27,100100.0,17.27,17.28,17.26,17.27,100100.0
2014-07-14 14:00:00,17.28,17.28,17.26,17.26,169900.0,17.28,17.28,17.26,17.26,169900.0
2014-07-14 14:30:00,17.26,17.27,17.25,17.26,254300.0,17.26,17.27,17.25,17.26,254300.0
2014-07-14 15:00:00,17.26,17.27,17.25,17.26,78400.0,17.26,17.27,17.25,17.26,78400.0
2014-07-14 15:30:00,17.27,17.31,17.26,17.31,337800.0,17.27,17.31,17.26,17.31,337800.0
2014-07-15 09:30:00,17.28,17.37,17.28,17.32,67400.0,17.28,17.37,17.28,17.32,67400.0
2014-07-15 10:00:00,17.33,17.36,17.21,17.31,205400.0,17.33,17.36,17.21,17.31,205400.0
2014-07-15 10:30:00,17.3,17.32,17.23,17.3,179800.0,17.3,17.32,17.23,17.3,179800.0
2014-07-15 11:00:00,17.3,17.36,17.28,17.33,93500.0,17.3,17.36,17.28,17.33,93500.0
2014-07-15 11:30:00,17.33,17.36,17.32,17.33,376300.0,17.33,17.36,17.32,17.33,376300.0
2014-07-15 12:00:00,17.33,17.45,17.32,17.44,499100.0,17.33,17.45,17.32,17.44,499100.0
2014-07-15 12:30:00,17.44,17.47,17.41,17.41,82300.0,17.44,17.47,17.41,17.41,82300.0
2014-07-15 13:00:00,17.41,17.47,17.38,17.45,131500.0,17.41,17.47,17.38,17.45,131500.0
2014-07-15 13:30:00,17.45,17.45,17.41,17.44,81700.0,17.45,17.45,17.41,17.44,81700.0
2014-07-15 14:00:00,17.44,17.45,17.41,17.42,132200.0,17.44,17.45,17.41,17.42,132200.0
2014-07-15 14:30:00,17.43,17.43,17.4,17.42,64700.0,17.43,17.43,17.4,17.42,64700.0
2014-07-15 15:00:00,17.41,17.42,17.38,17.39,171700.0,17.41,17.42,17.38,17.39,171700.0
2014-07-15 15:30:00,17.39,17.4,17.35,17.37,392100.0,17.39,17.4,17.35,17.37,392100.0
2014-07-16 09:30:00,17.41,17.6,17.23,17.6,444200.0,17.41,17.6,17.23,17.6,444200.0
2014-07-16 10:00:00,17.6,17.66,17.38,17.38,304300.0,17.6,17.66,17.38,17.38,304300.0
2014-07-16 10:30:00,17.39,17.45,17.23,17.24,189700.0,17.39,17.45,17.23,17.24,189700.0
2014-07-16 11:00:00,17.24,17.4,17.24,17.38,377600.0,17.24,17.4,17.24,17.38,377600.0
2014-07-16 11:30:00,17.38,17.41,17.32,17.41,386900.0,17.38,17.41,17.32,17.41,386900.0
2014-07-16 12:00:00,17.41,17.47,17.39,17.43,136600.0,17.41,17.47,17.39,17.43,136600.0
2014-07-16 12:30:00,17.42,17.52,17.42,17.5,189400.0,17.42,17.52,17.42,17.5,189400.0
2014-07-16 13:00:00,17.51,17.53,17.49,17.52,370300.0,17.51,17.53,17.49,17.52,370300.0
2014-07-16 13:30:00,17.53,17.54,17.51,17.53,148500.0,17.53,17.54,17.51,17.53,148500.0
2014-07-16 14:00:00,17.53,17.56,17.5,17.52,90600.0,17.53,17.56,17.5,17.52,90600.0
2014-07-16 14:30:00,17.52,17.55,17.51,17.53,169300.0,17.52,17.55,17.51,17.53,169300.0
2014-07-16 15:00:00,17.54,17.54,17.47,17.48,189600.0,17.54,17.54,17.47,17.48,189600.0
2014-07-16 15:30:00,17.48,17.5,17.45,17.48,385100.0,17.48,17.5,17.45,17.48,385100.0
2014-07-17 09:30:00,17.41,17.5,17.32,17.38,287700.0,17.41,17.5,17.32,17.38,287700.0
2014-07-17 10:00:00,17.39,17.44,17.36,17.42,158400.0,17.39,17.44,17.36,17.42,158400.0
2014-07-17 10:30:00,17.41,17.42,17.35,17.39,243000.0,17.41,17.42,17.35,17.39,243000.0
2014-07-17 11:00:00,17.39,17.43,17.32,17.36,234900.0,17.39,17.43,17.32,17.36,234900.0
2014-07-17 11:30:00,17.36,17.43,17.34,17.38,342600.0,17.36,17.43,17.34,17.38,342600.0
2014-07-17 12:00:00,17.38,17.42,17.35,17.4,181000.0,17.38,17.42,17.35,17.4,181000.0
2014-07-17 12:30:00,17.41,17.43,17.39,17.4,82000.0,17.41,17.43,17.39,17.4,82000.0
2014-07-17 13:00:00,17.4,17.45,17.39,17.45,157700.0,17.4,17.45,17.39,17.45,157700.0
2014-07-17 13:30:00,17.45,17.45,17.39,17.39,145400.0,17.45,17.45,17.39,17.39,145400.0
2014-07-17 14:00:00,17.4,17.43,17.36,17.4,225000.0,17.4,17.43,17.36,17.4,225000.0
2014-07-17 14:30:00,17.4,17.41,17.37,17.37,90000.0,17.4,17.41,17.37,17.37,90000.0
2014-07-17 15:00:00,17.37,17.39,17.35,17.36,269700.0,17.37,17.39,17.35,17.36,269700.0
2014-07-17 15:30:00,17.36,17.37,17.29,17.31,921800.0,17.36,17.37,17.29,17.31,921800.0
2014-07-18 09:30:00,17.34,17.37,17.25,17.29,176200.0,17.34,17.37,17.25,17.29,176200.0
2014-07-18 10:00:00,17.29,17.33,17.27,17.32,145300.0,17.29,17.33,17.27,17.32,145300.0
2014-07-18 10:30:00,17.32,17.41,17.32,17.4,134200.0,17.32,17.41,17.32,17.4,134200.0
2014-07-18 11:00:00,17.41,17.51,17.39,17.41,405900.0,17.41,17.51,17.39,17.41,405900.0
2014-07-18 11:30:00,17.41,17.41,17.38,17.4,91600.0,17.41,17.41,17.38,17.4,91600.0
2014-07-18 12:00:00,17.4,17.46,17.4,17.45,154100.0,17.4,17.46,17.4,17.45,154100.0
2014-07-18 12:30:00,17.45,17.46,17.41,17.43,148800.0,17.45,17.46,17.41,17.43,148800.0
2014-07-18 13:00:00,17.43,17.43,17.37,17.38,572300.0,17.43,17.43,17.37,17.38,572300.0
2014-07-18 13:30:00,17.39,17.41,17.35,17.36,643200.0,17.39,17.41,17.35,17.36,643200.0
2014-07-18 14:00:00,17.36,17.38,17.35,17.38,132600.0,17.36,17.38,17.35,17.38,132600.0
2014-07-18 14:30:00,17.37,17.38,17.33,17.33,162000.0,17.37,17.38,17.33,17.33,162000.0
2014-07-18 15:00:00,17.33,17.34,17.26,17.27,405900.0,17.33,17.34,17.26,17.27,405900.0
2014-07-18 15:30:00,17.27,17.3,17.23,17.24,1174600.0,17.27,17.3,17.23,17.24,1174600.0
2014-07-21 09:30:00,17.14,17.47,17.11,17.42,297000.0,17.14,17.47,17.11,17.42,297000.0
2014-07-21 10:00:00,17.42,17.42,17.31,17.4,253100.0,17.42,17.42,17.31,17.4,253100.0
2014-07-21 10:30:00,17.4,17.4,17.33,17.38,157900.0,17.4,17.4,17.33,17.38,157900.0
2014-07-21 11:00:00,17.38,17.41,17.3,17.41,262400.0,17.38,17.41,17.3,17.41,262400.0
2014-07-21 11:30:00,17.41,17.41,17.34,17.37,171200.0,17.41,17.41,17.34,17.37,171200.0
2014-07-21 12:00:00,17.37,17.46,17.35,17.4,338800.0,17.37,17.46,17.35,17.4,338800.0
2014-07-21 12:30:00,17.41,17.43,17.39,17.41,163800.0,17.41,17.43,17.39,17.41,163800.0
2014-07-21 13:00:00,17.41,17.52,17.39,17.51,451800.0,17.41,17.52,17.39,17.51,451800.0
2014-07-21 13:30:00,17.51,17.55,17.5,17.54,321800.0,17.51,17.55,17.5,17.54,321800.0
2014-07-21 14:00:00,17.54,17.58,17.52,17.54,507700.0,17.54,17.58,17.52,17.54,507700.0
2014-07-21 14:30:00,17.54,17.55,17.44,17.44,355000.0,17.54,17.55,17.44,17.44,355000.0
2014-07-21 15:00:00,17.44,17.5,17.4,17.5,396900.0,17.44,17.5,17.4,17.5,396900.0
2014-07-21 15:30:00,17.5,17.5,17.46,17.5,558700.0,17.5,17.5,17.46,17.5,558700.0
2014-07-22 09:30:00,16.31,16.97,16.25,16.73,1708800.0,16.31,16.97,16.25,16.73,1708800.0
2014-07-22 10:00:00,16.7,16.98,16.64,16.93,1397400.0,16.7,16.98,16.64,16.93,1397400.0
2014-07-22 10:30:00,16.93,17.08,16.91,17.04,1002100.0,16.93,17.08,16.91,17.04,1002100.0
2014-07-22 11:00:00,17.05,17.07,16.86,16.87,513100.0,17.05,17.07,16.86,16.87,513100.0
2014-07-22 11:30:00,16.87,16.88,16.79,16.8,213800.0,16.87,16.88,16.79,16.8,213800.0
2014-07-22 12:00:00,16.8,16.81,16.69,16.7,320300.0,16.8,16.81,16.69,16.7,320300.0
2014-07-22 12:30:00,16.69,16.87,16.69,16.85,385200.0,16.69,16.87,16.69,16.85,385200.0
2014-07-22 13:00:00,16.85,16.85,16.75,16.82,183400.0,16.85,16.85,16.75,16.82,183400.0
2014-07-22 13:30:00,16.82,16.86,16.78,16.85,248500.0,16.82,16.86,16.78,16.85,248500.0
2014-07-22 14:00:00,16.85,16.87,16.84,16.85,180500.0,16.85,16.87,16.84,16.85,180500.0
2014-07-22 14:30:00,16.85,16.96,16.84,16.95,608400.0,16.85,16.96,16.84,16.95,608400.0
2014-07-22 15:00:00,16.95,17.01,16.87,16.87,596800.0,16.95,17.01,16.87,16.87,596800.0
2014-07-22 15:30:00,16.87,17.32,16.87,17.04,3019900.0,16.87,17.32,16.87,17.04,3019900.0
2014-07-23 09:30:00,16.97,17.02,16.8,16.86,286700.0,16.97,17.02,16.8,16.86,286700.0
2014-07-23 10:00:00,16.86,16.96,16.86,16.88,169800.0,16.86,16.96,16.86,16.88,169800.0
2014-07-23 10:30:00,16.89,16.96,16.88,16.95,318000.0,16.89,16.96,16.88,16.95,318000.0
2014-07-23 11:00:00,16.95,16.99,16.93,16.94,145500.0,16.95,16.99,16.93,16.94,145500.0
2014-07-23 11:30:00,16.94,17.0,16.92,16.94,118300.0,16.94,17.0,16.92,16.94,118300.0
2014-07-23 12:00:00,16.96,16.96,16.92,16.93,91600.0,16.96,16.96,16.92,16.93,91600.0
2014-07-23 12:30:00,16.92,16.92,16.86,16.9,99400.0,16.92,16.92,16.86,16.9,99400.0
2014-07-23 13:00:00,16.91,16.92,16.9,16.92,64000.0,16.91,16.92,16.9,16.92,64000.0
2014-07-23 13:30:00,16.91,16.96,16.91,16.93,176300.0,16.91,16.96,16.91,16.93,176300.0
2014-07-23 14:00:00,16.94,16.95,16.92,16.93,106000.0,16.94,16.95,16.92,16.93,106000.0
2014-07-23 14:30:00,16.93,16.94,16.89,16.89,156800.0,16.93,16.94,16.89,16.89,156800.0
2014-07-23 15:00:00,16.89,16.96,16.89,16.92,248900.0,16.89,16.96,16.89,16.92,248900.0
2014-07-23 15:30:00,16.92,16.95,16.92,16.93,430300.0,16.92,16.95,16.92,16.93,430300.0
2014-07-24 09:30:00,17.01,17.27,16.94,17.02,150900.0,17.01,17.27,16.94,17.02,150900.0
2014-07-24 10:00:00,17.01,17.03,16.93,16.93,263400.0,17.01,17.03,16.93,16.93,263400.0
2014-07-24 10:30:00,16.94,16.98,16.94,16.95,222200.0,16.94,16.98,16.94,16.95,222200.0
2014-07-24 11:00:00,16.95,17.04,16.95,17.04,218500.0,16.95,17.04,16.95,17.04,218500.0
2014-07-24 11:30:00,17.04,17.07,17.03,17.05,150200.0,17.04,17.07,17.03,17.05,150200.0
2014-07-24 12:00:00,17.05,17.12,17.04,17.1,148100.0,17.05,17.12,17.04,17.1,148100.0
2014-07-24 12:30:00,17.1,17.1,17.08,17.1,40000.0,17.1,17.1,17.08,17.1,40000.0
2014-07-24 13:00:00,17.1,17.1,17.01,17.05,88000.0,17.1,17.1,17.01,17.05,88000.0
2014-07-24 13:30:00,17.05,17.06,17.0,17.0,198500.0,17.05,17.06,17.0,17.0,198500.0
2014-07-24 14:00:00,17.01,17.09,17.01,17.07,175200.0,17.01,17.09,17.01,17.07,175200.0
2014-07-24 14:30:00,17.08,17.08,17.03,17.04,89900.0,17.08,17.08,17.03,17.04,89900.0
2014-07-24 15:00:00,17.04,17.05,17.02,17.04,132000.0,17.04,17.05,17.02,17.04,132000.0
2014-07-24 15:30:00,17.04,17.09,17.03,17.08,398200.0,17.04,17.09,17.03,17.08,398200.0
2014-07-25 09:30:00,17.0,17.27,16.94,17.06,199100.0,17.0,17.27,16.94,17.06,199100.0
2014-07-25 10:00:00,17.07,17.07,17.04,17.05,116300.0,17.07,17.07,17.04,17.05,116300.0
2014-07-25 10:30:00,17.05,17.05,16.96,16.98,143100.0,17.05,17.05,16.96,16.98,143100.0
2014-07-25 11:00:00,16.97,16.98,16.92,16.93,94600.0,16.97,16.98,16.92,16.93,94600.0
2014-07-25 11:30:00,16.93,16.98,16.9,16.96,72900.0,16.93,16.98,16.9,16.96,72900.0
2014-07-25 12:00:00,16.96,16.99,16.93,16.93,43700.0,16.96,16.99,16.93,16.93,43700.0
2014-07-25 12:30:00,16.93,16.97,16.91,16.94,74700.0,16.93,16.97,16.91,16.94,74700.0
2014-07-25 13:00:00,16.93,16.95,16.9,16.95,65100.0,16.93,16.95,16.9,16.95,65100.0
2014-07-25 13:30:00,16.95,16.95,16.91,16.91,42600.0,16.95,16.95,16.91,16.91,42600.0
2014-07-25 14:00:00,16.91,16.94,16.88,16.94,82900.0,16.91,16.94,16.88,16.94,82900.0
2014-07-25 14:30:00,16.94,16.94,16.89,16.9,155300.0,16.94,16.94,16.89,16.9,155300.0
2014-07-25 15:00:00,16.9,16.9,16.87,16.88,166300.0,16.9,16.9,16.87,16.88,166300.0
2014-07-25 15:30:00,16.87,16.9,16.84,16.88,872600.0,16.87,16.9,16.84,16.88,872600.0
2014-07-28 09:30:00,16.84,16.91,16.78,16.82,282500.0,16.84,16.91,16.78,16.82,282500.0
2014-07-28 10:00:00,16.82,16.82,16.72,16.73,99000.0,16.82,16.82,16.72,16.73,99000.0
2014-07-28 10:30:00,16.74,16.8,16.71,16.78,178000.0,16.74,16.8,16.71,16.78,178000.0
2014-07-28 11:00:00,16.78,16.89,16.77,16.88,133200.0,16.78,16.89,16.77,16.88,133200.0
2014-07-28 11:30:00,16.89,16.9,16.84,16.85,221900.0,16.89,16.9,16.84,16.85,221900.0
2014-07-28 12:00:00,16.86,16.86,16.81,16.85,126700.0,16.86,16.86,16.81,16.85,126700.0
2014-07-28 12:30:00,16.85,16.85,16.82,16.85,45800.0,16.85,16.85,16.82,16.85,45800.0
2014-07-28 13:00:00,16.85,16.9,16.85,16.88,103300.0,16.85,16.9,16.85,16.88,103300.0
2014-07-28 13:30:00,16.88,16.96,16.88,16.95,96200.0,16.88,16.96,16.88,16.95,96200.0
2014-07-28 14:00:00,16.95,16.95,16.9,16.91,131400.0,16.95,16.95,16.9,16.91,131400.0
2014-07-28 14:30:00,16.91,16.92,16.88,16.89,103500.0,16.91,16.92,16.88,16.89,103500.0
2014-07-28 15:00:00,16.9,16.92,16.86,16.91,147000.0,16.9,16.92,16.86,16.91,147000.0
2014-07-28 15:30:00,16.92,16.94,16.9,16.94,540600.0,16.92,16.94,16.9,16.94,540600.0
2014-07-29 09:30:00,16.92,17.06,16.92,17.01,99300.0,16.92,17.06,16.92,17.01,99300.0
2014-07-29 10:00:00,17.02,17.11,16.99,16.99,252800.0,17.02,17.11,16.99,16.99,252800.0
2014-07-29 10:30:00,16.99,17.0,16.91,16.95,281800.0,16.99,17.0,16.91,16.95,281800.0
2014-07-29 11:00:00,16.94,16.95,16.83,16.87,191500.0,16.94,16.95,16.83,16.87,191500.0
2014-07-29 11:30:00,16.86,16.9,16.83,16.88,122200.0,16.86,16.9,16.83,16.88,122200.0
2014-07-29 12:00:00,16.88,16.89,16.84,16.85,132700.0,16.88,16.89,16.84,16.85,132700.0
2014-07-29 12:30:00,16.85,16.91,16.85,16.91,204500.0,16.85,16.91,16.85,16.91,204500.0
2014-07-29 13:00:00,16.91,16.92,16.86,16.9,121500.0,16.91,16.92,16.86,16.9,121500.0
2014-07-29 13:30:00,16.9,16.9,16.84,16.86,74200.0,16.9,16.9,16.84,16.86,74200.0
2014-07-29 14:00:00,16.86,16.87,16.83,16.86,167200.0,16.86,16.87,16.83,16.86,167200.0
2014-07-29 14:30:00,16.86,16.87,16.84,16.85,218100.0,16.86,16.87,16.84,16.85,218100.0
2014-07-29 15:00:00,16.85,16.88,16.84,16.85,166900.0,16.85,16.88,16.84,16.85,166900.0
2014-07-29 15:30:00,16.85,16.86,16.83,16.83,836700.0,16.85,16.86,16.83,16.83,836700.0
2014-07-30 09:30:00,16.89,16.97,16.64,16.86,574800.0,16.89,16.97,16.64,16.86,574800.0
2014-07-30 10:00:00,16.86,16.88,16.8,16.84,298400.0,16.86,16.88,16.8,16.84,298400.0
2014-07-30 10:30:00,16.84,16.88,16.81,16.84,160400.0,16.84,16.88,16.81,16.84,160400.0
2014-07-30 11:00:00,16.84,16.86,16.81,16.84,112200.0,16.84,16.86,16.81,16.84,112200.0
2014-07-30 11:30:00,16.84,16.91,16.84,16.87,253900.0,16.84,16.91,16.84,16.87,253900.0
2014-07-30 12:00:00,16.85,16.93,16.85,16.89,275400.0,16.85,16.93,16.85,16.89,275400.0
2014-07-30 12:30:00,16.89,16.91,16.87,16.89,77600.0,16.89,16.91,16.87,16.89,77600.0
2014-07-30 13:00:00,16.88,16.91,16.87,16.88,93700.0,16.88,16.91,16.87,16.88,93700.0
2014-07-30 13:30:00,16.88,16.96,16.88,16.93,252700.0,16.88,16.96,16.88,16.93,252700.0
2014-07-30 14:00:00,16.95,17.0,16.91,16.97,398900.0,16.95,17.0,16.91,16.97,398900.0
2014-07-30 14:30:00,16.98,17.0,16.93,16.95,986900.0,16.98,17.0,16.93,16.95,986900.0
2014-07-30 15:00:00,16.95,17.03,16.94,17.02,355600.0,16.95,17.03,16.94,17.02,355600.0
2014-07-30 15:30:00,17.03,17.07,17.02,17.06,399100.0,17.03,17.07,17.02,17.06,399100.0
2014-07-31 09:30:00,16.94,17.05,16.73,16.97,147900.0,16.94,17.05,16.73,16.97,147900.0
2014-07-31 10:00:00,16.97,16.99,16.89,16.92,125800.0,16.97,16.99,16.89,16.92,125800.0
2014-07-31 10:30:00,16.93,16.93,16.8,16.82,104100.0,16.93,16.93,16.8,16.82,104100.0
2014-07-31 11:00:00,16.83,16.88,16.83,16.86,90700.0,16.83,16.88,16.83,16.86,90700.0
2014-07-31 11:30:00,16.86,16.92,16.81,16.82,284400.0,16.86,16.92,16.81,16.82,284400.0
2014-07-31 12:00:00,16.83,16.87,16.79,16.81,92900.0,16.83,16.87,16.79,16.81,92900.0
2014-07-31 12:30:00,16.8,16.87,16.79,16.83,54100.0,16.8,16.87,16.79,16.83,54100.0
2014-07-31 13:00:00,16.83,16.87,16.82,16.85,93600.0,16.83,16.87,16.82,16.85,93600.0
2014-07-31 13:30:00,16.85,16.92,16.85,16.89,125200.0,16.85,16.92,16.85,16.89,125200.0
2014-07-31 14:00:00,16.89,16.91,16.87,16.89,70000.0,16.89,16.91,16.87,16.89,70000.0
2014-07-31 14:30:00,16.89,16.9,16.82,16.82,162500.0,16.89,16.9,16.82,16.82,162500.0
2014-07-31 15:00:00,16.82,16.84,16.8,16.82,279500.0,16.82,16.84,16.8,16.82,279500.0
2014-07-31 15:30:00,16.82,16.87,16.82,16.84,608700.0,16.82,16.87,16.82,16.84,608700.0
2014-08-01 09:30:00,16.77,16.85,16.6,16.84,289600.0,16.77,16.85,16.6,16.84,289600.0
2014-08-01 10:00:00,16.85,16.88,16.78,16.82,534300.0,16.85,16.88,16.78,16.82,534300.0
2014-08-01 10:30:00,16.82,16.86,16.8,16.82,371600.0,16.82,16.86,16.8,16.82,371600.0
2014-08-01 11:00:00,16.82,16.83,16.77,16.8,212900.0,16.82,16.83,16.77,16.8,212900.0
2014-08-01 11:30:00,16.8,16.83,16.73,16.78,166000.0,16.8,16.83,16.73,16.78,166000.0
2014-08-01 12:00:00,16.78,16.8,16.75,16.78,159700.0,16.78,16.8,16.75,16.78,159700.0
2014-08-01 12:30:00,16.79,16.84,16.76,16.84,185400.0,16.79,16.84,16.76,16.84,185400.0
2014-08-01 13:00:00,16.84,16.84,16.77,16.8,109800.0,16.84,16.84,16.77,16.8,109800.0
2014-08-01 13:30:00,16.8,16.9,16.8,16.87,240500.0,16.8,16.9,16.8,16.87,240500.0
2014-08-01 14:00:00,16.88,17.03,16.87,17.0,313900.0,16.88,17.03,16.87,17.0,313900.0
2014-08-01 14:30:00,17.0,17.05,16.99,17.0,220000.0,17.0,17.05,16.99,17.0,220000.0
2014-08-01 15:00:00,17.0,17.05,16.98,17.01,339700.0,17.0,17.05,16.98,17.01,339700.0
2014-08-01 15:30:00,17.01,17.11,17.0,17.08,1043900.0,17.01,17.11,17.0,17.08,1043900.0
2014-08-04 09:30:00,17.07,17.15,17.07,17.13,169500.0,17.07,17.15,17.07,17.13,169500.0
2014-08-04 10:00:00,17.13,17.16,17.07,17.09,276500.0,17.13,17.16,17.07,17.09,276500.0
2014-08-04 10:30:00,17.08,17.1,16.97,17.0,158500.0,17.08,17.1,16.97,17.0,158500.0
2014-08-04 11:00:00,16.99,17.03,16.95,17.03,121000.0,16.99,17.03,16.95,17.03,121000.0
2014-08-04 11:30:00,17.04,17.07,17.01,17.07,118000.0,17.04,17.07,17.01,17.07,118000.0
2014-08-04 12:00:00,17.07,17.14,17.04,17.13,200100.0,17.07,17.14,17.04,17.13,200100.0
2014-08-04 12:30:00,17.13,17.14,17.11,17.14,116300.0,17.13,17.14,17.11,17.14,116300.0
2014-08-04 13:00:00,17.13,17.14,17.12,17.13,94800.0,17.13,17.14,17.12,17.13,94800.0
2014-08-04 13:30:00,17.12,17.21,17.12,17.18,148300.0,17.12,17.21,17.12,17.18,148300.0
2014-08-04 14:00:00,17.19,17.19,17.15,17.18,142100.0,17.19,17.19,17.15,17.18,142100.0
2014-08-04 14:30:00,17.19,17.25,17.18,17.25,183900.0,17.19,17.25,17.18,17.25,183900.0
2014-08-04 15:00:00,17.24,17.27,17.22,17.27,292500.0,17.24,17.27,17.22,17.27,292500.0
2014-08-04 15:30:00,17.27,17.32,17.24,17.25,850400.0,17.27,17.32,17.24,17.25,850400.0
2014-08-05 09:30:00,17.21,17.25,17.04,17.18,125200.0,17.21,17.25,17.04,17.18,125200.0
2014-08-05 10:00:00,17.18,17.24,17.15,17.23,149100.0,17.18,17.24,17.15,17.23,149100.0
2014-08-05 10:30:00,17.23,17.31,17.21,17.26,190500.0,17.23,17.31,17.21,17.26,190500.0
2014-08-05 11:00:00,17.26,17.3,17.24,17.27,80000.0,17.26,17.3,17.24,17.27,80000.0
2014-08-05 11:30:00,17.27,17.31,17.27,17.27,203500.0,17.27,17.31,17.27,17.27,203500.0
2014-08-05 12:00:00,17.27,17.3,17.23,17.25,93800.0,17.27,17.3,17.23,17.25,93800.0
2014-08-05 12:30:00,17.24,17.24,17.18,17.2,88000.0,17.24,17.24,17.18,17.2,88000.0
2014-08-05 13:00:00,17.19,17.21,17.16,17.18,79000.0,17.19,17.21,17.16,17.18,79000.0
2014-08-05 13:30:00,17.18,17.18,17.09,17.15,435200.0,17.18,17.18,17.09,17.15,435200.0
2014-08-05 14:00:00,17.15,17.2,17.13,17.18,207800.0,17.15,17.2,17.13,17.18,207800.0
2014-08-05 14:30:00,17.18,17.26,17.18,17.2,198000.0,17.18,17.26,17.18,17.2,198000.0
2014-08-05 15:00:00,17.2,17.26,17.19,17.21,429700.0,17.2,17.26,17.19,17.21,429700.0
2014-08-05 15:30:00,17.21,17.23,17.19,17.21,569300.0,17.21,17.23,17.19,17.21,569300.0
2014-08-06 09:30:00,17.12,17.18,17.08,17.12,159500.0,17.12,17.18,17.08,17.12,159500.0
2014-08-06 10:00:00,17.12,17.21,17.12,17.2,148100.0,17.12,17.21,17.12,17.2,148100.0
2014-08-06 10:30:00,17.2,17.21,17.14,17.2,100400.0,17.2,17.21,17.14,17.2,100400.0
2014-08-06 11:00:00,17.2,17.21,17.15,17.2,206200.0,17.2,17.21,17.15,17.2,206200.0
2014-08-06 11:30:00,17.2,17.24,17.17,17.22,167600.0,17.2,17.24,17.17,17.22,167600.0
2014-08-06 12:00:00,17.23,17.27,17.2,17.23,136200.0,17.23,17.27,17.2,17.23,136200.0
2014-08-06 12:30:00,17.23,17.25,17.2,17.22,154600.0,17.23,17.25,17.2,17.22,154600.0
2014-08-06 13:00:00,17.21,17.22,17.17,17.17,126700.0,17.21,17.22,17.17,17.17,126700.0
2014-08-06 13:30:00,17.17,17.2,17.16,17.18,168400.0,17.17,17.2,17.16,17.18,168400.0
2014-08-06 14:00:00,17.18,17.24,17.16,17.24,115900.0,17.18,17.24,17.16,17.24,115900.0
2014-08-06 14:30:00,17.24,17.27,17.2,17.24,147300.0,17.24,17.27,17.2,17.24,147300.0
2014-08-06 15:00:00,17.24,17.25,17.2,17.23,317000.0,17.24,17.25,17.2,17.23,317000.0
2014-08-06 15:30:00,17.22,17.24,17.16,17.16,937300.0,17.22,17.24,17.16,17.16,937300.0
2014-08-07 09:30:00,17.21,17.26,17.13,17.22,141300.0,17.21,17.26,17.13,17.22,141300.0
2014-08-07 10:00:00,17.22,17.25,17.17,17.17,200000.0,17.22,17.25,17.17,17.17,200000.0
2014-08-07 10:30:00,17.17,17.2,17.04,17.07,240800.0,17.17,17.2,17.04,17.07,240800.0
2014-08-07 11:00:00,17.07,17.08,16.83,16.86,643700.0,17.07,17.08,16.83,16.86,643700.0
2014-08-07 11:30:00,16.87,16.95,16.81,16.81,270400.0,16.87,16.95,16.81,16.81,270400.0
2014-08-07 12:00:00,16.81,16.96,16.81,16.91,192200.0,16.81,16.96,16.81,16.91,192200.0
2014-08-07 12:30:00,16.91,16.93,16.9,16.93,111600.0,16.91,16.93,16.9,16.93,111600.0
2014-08-07 13:00:00,16.93,16.98,16.92,16.97,461700.0,16.93,16.98,16.92,16.97,461700.0
2014-08-07 13:30:00,16.96,16.99,16.95,16.96,88000.0,16.96,16.99,16.95,16.96,88000.0
2014-08-07 14:00:00,16.97,16.97,16.9,16.9,131600.0,16.97,16.97,16.9,16.9,131600.0
2014-08-07 14:30:00,16.9,16.97,16.89,16.95,168600.0,16.9,16.97,16.89,16.95,168600.0
2014-08-07 15:00:00,16.94,16.95,16.84,16.89,236700.0,16.94,16.95,16.84,16.89,236700.0
2014-08-07 15:30:00,16.89,16.94,16.88,16.91,577500.0,16.89,16.94,16.88,16.91,577500.0
2014-08-08 09:30:00,16.9,16.93,16.67,16.9,165400.0,16.9,16.93,16.67,16.9,165400.0
2014-08-08 10:00:00,16.9,16.9,16.8,16.81,88600.0,16.9,16.9,16.8,16.81,88600.0
2014-08-08 10:30:00,16.81,16.87,16.8,16.82,76500.0,16.81,16.87,16.8,16.82,76500.0
2014-08-08 11:00:00,16.82,16.94,16.81,16.92,384500.0,16.82,16.94,16.81,16.92,384500.0
2014-08-08 11:30:00,16.92,16.95,16.9,16.91,54200.0,16.92,16.95,16.9,16.91,54200.0
2014-08-08 12:00:00,16.91,16.91,16.86,16.86,52100.0,16.91,16.91,16.86,16.86,52100.0
2014-08-08 12:30:00,16.87,16.9,16.84,16.86,214300.0,16.87,16.9,16.84,16.86,214300.0
2014-08-08 13:00:00,16.86,16.87,16.84,16.85,231900.0,16.86,16.87,16.84,16.85,231900.0
2014-08-08 13:30:00,16.85,16.87,16.83,16.86,174800.0,16.85,16.87,16.83,16.86,174800.0
2014-08-08 14:00:00,16.86,16.86,16.83,16.85,215300.0,16.86,16.86,16.83,16.85,215300.0
2014-08-08 14:30:00,16.85,16.86,16.83,16.84,193400.0,16.85,16.86,16.83,16.84,193400.0
2014-08-08 15:00:00,16.83,16.85,16.82,16.85,220100.0,16.83,16.85,16.82,16.85,220100.0
2014-08-08 15:30:00,16.85,16.85,16.8,16.82,508000.0,16.85,16.85,16.8,16.82,508000.0
2014-08-11 09:30:00,16.89,16.89,16.67,16.84,282100.0,16.89,16.89,16.67,16.84,282100.0
2014-08-11 10:00:00,16.84,16.88,16.81,16.86,251700.0,16.84,16.88,16.81,16.86,251700.0
2014-08-11 10:30:00,16.86,16.92,16.82,16.83,112700.0,16.86,16.92,16.82,16.83,112700.0
2014-08-11 11:00:00,16.84,16.95,16.83,16.88,146300.0,16.84,16.95,16.83,16.88,146300.0
2014-08-11 11:30:00,16.89,16.91,16.82,16.88,193600.0,16.89,16.91,16.82,16.88,193600.0
2014-08-11 12:00:00,16.88,16.9,16.84,16.88,91800.0,16.88,16.9,16.84,16.88,91800.0
2014-08-11 12:30:00,16.89,16.9,16.85,16.86,171500.0,16.89,16.9,16.85,16.86,171500.0
2014-08-11 13:00:00,16.86,16.9,16.85,16.86,116700.0,16.86,16.9,16.85,16.86,116700.0
2014-08-11 13:30:00,16.86,16.91,16.84,16.88,175400.0,16.86,16.91,16.84,16.88,175400.0
2014-08-11 14:00:00,16.88,16.9,16.84,16.87,447700.0,16.88,16.9,16.84,16.87,447700.0
2014-08-11 14:30:00,16.86,16.9,16.86,16.89,142000.0,16.86,16.9,16.86,16.89,142000.0
2014-08-11 15:00:00,16.88,16.9,16.87,16.89,265000.0,16.88,16.9,16.87,16.89,265000.0
2014-08-11 15:30:00,16.89,16.9,16.86,16.89,595000.0,16.89,16.9,16.86,16.89,595000.0
2014-08-12 09:30:00,16.86,16.9,16.86,16.9,257800.0,16.86,16.9,16.86,16.9,257800.0
2014-08-12 10:00:00,16.9,16.91,16.87,16.88,357600.0,16.9,16.91,16.87,16.88,357600.0
2014-08-12 10:30:00,16.88,16.89,16.83,16.84,100700.0,16.88,16.89,16.83,16.84,100700.0
2014-08-12 11:00:00,16.83,16.85,16.79,16.85,104200.0,16.83,16.85,16.79,16.85,104200.0
2014-08-12 11:30:00,16.85,16.87,16.85,16.86,51800.0,16.85,16.87,16.85,16.86,51800.0
2014-08-12 12:00:00,16.86,16.89,16.85,16.88,101000.0,16.86,16.89,16.85,16.88,101000.0
2014-08-12 12:30:00,16.88,16.9,16.84,16.84,117500.0,16.88,16.9,16.84,16.84,117500.0
2014-08-12 13:00:00,16.85,16.88,16.85,16.87,111200.0,16.85,16.88,16.85,16.87,111200.0
2014-08-12 13:30:00,16.87,16.89,16.86,16.89,130500.0,16.87,16.89,16.86,16.89,130500.0
2014-08-12 14:00:00,16.89,16.89,16.86,16.86,123700.0,16.89,16.89,16.86,16.86,123700.0
2014-08-12 14:30:00,16.87,16.9,16.86,16.88,322500.0,16.87,16.9,16.86,16.88,322500.0
2014-08-12 15:00:00,16.88,16.9,16.87,16.89,232400.0,16.88,16.9,16.87,16.89,232400.0
2014-08-12 15:30:00,16.89,16.92,16.88,16.91,1399200.0,16.89,16.92,16.88,16.91,1399200.0
2014-08-13 09:30:00,16.93,17.0,16.9,16.98,201600.0,16.93,17.0,16.9,16.98,201600.0
2014-08-13 10:00:00,16.97,17.05,16.97,17.04,250500.0,16.97,17.05,16.97,17.04,250500.0
2014-08-13 10:30:00,17.03,17.07,17.01,17.07,132500.0,17.03,17.07,17.01,17.07,132500.0
2014-08-13 11:00:00,17.07,17.09,17.06,17.08,110100.0,17.07,17.09,17.06,17.08,110100.0
2014-08-13 11:30:00,17.08,17.1,17.03,17.04,188400.0,17.08,17.1,17.03,17.04,188400.0
2014-08-13 12:00:00,17.04,17.05,16.97,16.98,212300.0,17.04,17.05,16.97,16.98,212300.0
2014-08-13 12:30:00,16.98,17.0,16.96,16.99,63100.0,16.98,17.0,16.96,16.99,63100.0
2014-08-13 13:00:00,16.99,17.0,16.92,16.94,74200.0,16.99,17.0,16.92,16.94,74200.0
2014-08-13 13:30:00,16.94,16.98,16.94,16.97,55700.0,16.94,16.98,16.94,16.97,55700.0
2014-08-13 14:00:00,16.97,17.0,16.92,16.93,200900.0,16.97,17.0,16.92,16.93,200900.0
2014-08-13 14:30:00,16.93,16.96,16.93,16.95,100400.0,16.93,16.96,16.93,16.95,100400.0
2014-08-13 15:00:00,16.95,16.95,16.88,16.88,310800.0,16.95,16.95,16.88,16.88,310800.0
2014-08-13 15:30:00,16.89,16.9,16.85,16.86,729400.0,16.89,16.9,16.85,16.86,729400.0
2014-08-14 09:30:00,16.88,16.97,16.84,16.87,196100.0,16.88,16.97,16.84,16.87,196100.0
2014-08-14 10:00:00,16.87,16.89,16.84,16.86,150700.0,16.87,16.89,16.84,16.86,150700.0
2014-08-14 10:30:00,16.87,16.91,16.86,16.89,211800.0,16.87,16.91,16.86,16.89,211800.0
2014-08-14 11:00:00,16.88,16.93,16.87,16.88,153600.0,16.88,16.93,16.87,16.88,153600.0
2014-08-14 11:30:00,16.88,16.94,16.86,16.94,144500.0,16.88,16.94,16.86,16.94,144500.0
2014-08-14 12:00:00,16.94,16.96,16.91,16.92,106800.0,16.94,16.96,16.91,16.92,106800.0
2014-08-14 12:30:00,16.92,16.95,16.91,16.94,52000.0,16.92,16.95,16.91,16.94,52000.0
2014-08-14 13:00:00,16.94,16.98,16.94,16.96,46000.0,16.94,16.98,16.94,16.96,46000.0
2014-08-14 13:30:00,16.96,16.98,16.95,16.98,34100.0,16.96,16.98,16.95,16.98,34100.0
2014-08-14 14:00:00,16.98,16.98,16.92,16.92,133500.0,16.98,16.98,16.92,16.92,133500.0
2014-08-14 14:30:00,16.93,16.96,16.93,16.96,63800.0,16.93,16.96,16.93,16.96,63800.0
2014-08-14 15:00:00,16.96,16.96,16.93,16.96,83600.0,16.96,16.96,16.93,16.96,83600.0
2014-08-14 15:30:00,16.96,16.97,16.93,16.94,282800.0,16.96,16.97,16.93,16.94,282800.0
2014-08-15 09:30:00,17.02,17.09,17.0,17.07,118800.0,17.02,17.09,17.0,17.07,118800.0
2014-08-15 10:00:00,17.08,17.13,17.06,17.11,82100.0,17.08,17.13,17.06,17.11,82100.0
2014-08-15 10:30:00,17.11,17.15,16.9,16.95,171300.0,17.11,17.15,16.9,16.95,171300.0
2014-08-15 11:00:00,16.96,16.96,16.87,16.89,125700.0,16.96,16.96,16.87,16.89,125700.0
2014-08-15 11:30:00,16.89,16.91,16.8,16.84,118300.0,16.89,16.91,16.8,16.84,118300.0
2014-08-15 12:00:00,16.83,16.88,16.8,16.87,148700.0,16.83,16.88,16.8,16.87,148700.0
2014-08-15 12:30:00,16.87,16.88,16.84,16.85,82400.0,16.87,16.88,16.84,16.85,82400.0
2014-08-15 13:00:00,16.84,16.89,16.84,16.89,144800.0,16.84,16.89,16.84,16.89,144800.0
2014-08-15 13:30:00,16.89,16.91,16.87,16.88,112800.0,16.89,16.91,16.87,16.88,112800.0
2014-08-15 14:00:00,16.89,16.95,16.88,16.95,63600.0,16.89,16.95,16.88,16.95,63600.0
2014-08-15 14:30:00,16.95,16.97,16.94,16.94,50800.0,16.95,16.97,16.94,16.94,50800.0
2014-08-15 15:00:00,16.94,16.96,16.93,16.95,104500.0,16.94,16.96,16.93,16.95,104500.0
2014-08-15 15:30:00,16.94,16.97,16.93,16.97,311100.0,16.94,16.97,16.93,16.97,311100.0
2014-08-18 09:30:00,17.02,17.2,17.02,17.18,216600.0,17.02,17.2,17.02,17.18,216600.0
2014-08-18 10:00:00,17.19,17.2,17.13,17.15,88700.0,17.19,17.2,17.13,17.15,88700.0
2014-08-18 10:30:00,17.15,17.25,17.15,17.25,62800.0,17.15,17.25,17.15,17.25,62800.0
2014-08-18 11:00:00,17.25,17.26,17.22,17.24,96200.0,17.25,17.26,17.22,17.24,96200.0
2014-08-18 11:30:00,17.24,17.26,17.06,17.25,90800.0,17.24,17.26,17.06,17.25,90800.0
2014-08-18 12:00:00,17.26,17.27,17.25,17.27,34900.0,17.26,17.27,17.25,17.27,34900.0
2014-08-18 12:30:00,17.27,17.27,17.23,17.23,47800.0,17.27,17.27,17.23,17.23,47800.0
2014-08-18 13:00:00,17.23,17.24,17.21,17.21,62400.0,17.23,17.24,17.21,17.21,62400.0
2014-08-18 13:30:00,17.22,17.22,17.2,17.2,34100.0,17.22,17.22,17.2,17.2,34100.0
2014-08-18 14:00:00,17.2,17.23,17.2,17.23,58100.0,17.2,17.23,17.2,17.23,58100.0
2014-08-18 14:30:00,17.23,17.24,17.2,17.2,47300.0,17.23,17.24,17.2,17.2,47300.0
2014-08-18 15:00:00,17.2,17.23,17.2,17.21,83500.0,17.2,17.23,17.2,17.21,83500.0
2014-08-18 15:30:00,17.21,17.24,17.21,17.23,339500.0,17.21,17.24,17.21,17.23,339500.0
2014-08-19 09:30:00,17.19,17.41,17.19,17.41,173200.0,17.19,17.41,17.19,17.41,173200.0
2014-08-19 10:00:00,17.4,17.41,17.34,17.36,168000.0,17.4,17.41,17.34,17.36,168000.0
2014-08-19 10:30:00,17.35,17.42,17.33,17.42,111600.0,17.35,17.42,17.33,17.42,111600.0
2014-08-19 11:00:00,17.41,17.42,17.4,17.42,59700.0,17.41,17.42,17.4,17.42,59700.0
2014-08-19 11:30:00,17.42,17.43,17.39,17.42,83500.0,17.42,17.43,17.39,17.42,83500.0
2014-08-19 12:00:00,17.42,17.44,17.41,17.42,64200.0,17.42,17.44,17.41,17.42,64200.0
2014-08-19 12:30:00,17.42,17.43,17.39,17.4,89800.0,17.42,17.43,17.39,17.4,89800.0
2014-08-19 13:00:00,17.4,17.41,17.34,17.38,125400.0,17.4,17.41,17.34,17.38,125400.0
2014-08-19 13:30:00,17.38,17.38,17.34,17.36,166200.0,17.38,17.38,17.34,17.36,166200.0
2014-08-19 14:00:00,17.36,17.4,17.35,17.37,184700.0,17.36,17.4,17.35,17.37,184700.0
2014-08-19 14:30:00,17.37,17.39,17.36,17.38,92700.0,17.37,17.39,17.36,17.38,92700.0
2014-08-19 15:00:00,17.37,17.44,17.37,17.42,401900.0,17.37,17.44,17.37,17.42,401900.0
2014-08-19 15:30:00,17.42,17.43,17.37,17.39,446700.0,17.42,17.43,17.37,17.39,446700.0
2014-08-20 09:30:00,17.38,17.39,17.23,17.37,64300.0,17.38,17.39,17.23,17.37,64300.0
2014-08-20 10:00:00,17.37,17.42,17.34,17.34,76100.0,17.37,17.42,17.34,17.34,76100.0
2014-08-20 10:30:00,17.34,17.36,17.32,17.34,61600.0,17.34,17.36,17.32,17.34,61600.0
2014-08-20 11:00:00,17.33,17.35,17.32,17.35,54000.0,17.33,17.35,17.32,17.35,54000.0
2014-08-20 11:30:00,17.35,17.36,17.34,17.35,75500.0,17.35,17.36,17.34,17.35,75500.0
2014-08-20 12:00:00,17.34,17.35,17.32,17.34,38200.0,17.34,17.35,17.32,17.34,38200.0
2014-08-20 12:30:00,17.33,17.33,17.28,17.28,328500.0,17.33,17.33,17.28,17.28,328500.0
2014-08-20 13:00:00,17.29,17.29,17.24,17.25,218800.0,17.29,17.29,17.24,17.25,218800.0
2014-08-20 13:30:00,17.25,17.25,17.18,17.19,176400.0,17.25,17.25,17.18,17.19,176400.0
2014-08-20 14:00:00,17.19,17.25,17.15,17.24,124900.0,17.19,17.25,17.15,17.24,124900.0
2014-08-20 14:30:00,17.24,17.27,17.23,17.26,112900.0,17.24,17.27,17.23,17.26,112900.0
2014-08-20 15:00:00,17.26,17.27,17.24,17.25,181500.0,17.26,17.27,17.24,17.25,181500.0
2014-08-20 15:30:00,17.25,17.27,17.24,17.25,437000.0,17.25,17.27,17.24,17.25,437000.0
2014-08-21 09:30:00,17.62,17.62,17.14,17.56,278300.0,17.62,17.62,17.14,17.56,278300.0
2014-08-21 10:00:00,17.56,17.56,17.43,17.5,240400.0,17.56,17.56,17.43,17.5,240400.0
2014-08-21 10:30:00,17.5,17.58,17.5,17.57,234200.0,17.5,17.58,17.5,17.57,234200.0
2014-08-21 11:00:00,17.57,17.86,17.57,17.83,1039200.0,17.57,17.86,17.57,17.83,1039200.0
2014-08-21 11:30:00,17.82,17.88,17.73,17.73,502300.0,17.82,17.88,17.73,17.73,502300.0
2014-08-21 12:00:00,17.73,17.74,17.69,17.72,361300.0,17.73,17.74,17.69,17.72,361300.0
2014-08-21 12:30:00,17.72,17.73,17.64,17.66,111000.0,17.72,17.73,17.64,17.66,111000.0
2014-08-21 13:00:00,17.66,17.7,17.66,17.68,118200.0,17.66,17.7,17.66,17.68,118200.0
2014-08-21 13:30:00,17.67,17.71,17.66,17.67,71300.0,17.67,17.71,17.66,17.67,71300.0
2014-08-21 14:00:00,17.67,17.7,17.66,17.69,104600.0,17.67,17.7,17.66,17.69,104600.0
2014-08-21 14:30:00,17.68,17.7,17.67,17.68,86600.0,17.68,17.7,17.67,17.68,86600.0
2014-08-21 15:00:00,17.68,17.73,17.68,17.72,122100.0,17.68,17.73,17.68,17.72,122100.0
2014-08-21 15:30:00,17.73,17.74,17.69,17.71,398600.0,17.73,17.74,17.69,17.71,398600.0
2014-08-22 09:30:00,17.71,17.74,17.66,17.74,87000.0,17.71,17.74,17.66,17.74,87000.0
2014-08-22 10:00:00,17.74,17.77,17.7,17.75,129200.0,17.74,17.77,17.7,17.75,129200.0
2014-08-22 10:30:00,17.75,17.79,17.73,17.78,165400.0,17.75,17.79,17.73,17.78,165400.0
2014-08-22 11:00:00,17.79,17.8,17.76,17.78,135400.0,17.79,17.8,17.76,17.78,135400.0
2014-08-22 11:30:00,17.78,17.79,17.75,17.78,138400.0,17.78,17.79,17.75,17.78,138400.0
2014-08-22 12:00:00,17.78,17.87,17.77,17.81,426200.0,17.78,17.87,17.77,17.81,426200.0
2014-08-22 12:30:00,17.82,17.83,17.78,17.78,68900.0,17.82,17.83,17.78,17.78,68900.0
2014-08-22 13:00:00,17.78,17.79,17.74,17.76,76000.0,17.78,17.79,17.74,17.76,76000.0
2014-08-22 13:30:00,17.76,17.77,17.73,17.75,77600.0,17.76,17.77,17.73,17.75,77600.0
2014-08-22 14:00:00,17.75,17.76,17.73,17.73,115600.0,17.75,17.76,17.73,17.73,115600.0
2014-08-22 14:30:00,17.73,17.74,17.72,17.73,53800.0,17.73,17.74,17.72,17.73,53800.0
2014-08-22 15:00:00,17.73,17.73,17.67,17.67,83900.0,17.73,17.73,17.67,17.67,83900.0
2014-08-22 15:30:00,17.68,17.68,17.63,17.64,551300.0,17.68,17.68,17.63,17.64,551300.0
2014-08-25 09:30:00,17.7,17.72,17.56,17.63,62800.0,17.7,17.72,17.56,17.63,62800.0
2014-08-25 10:00:00,17.63,17.66,17.62,17.65,105200.0,17.63,17.66,17.62,17.65,105200.0
2014-08-25 10:30:00,17.65,17.71,17.64,17.7,60900.0,17.65,17.71,17.64,17.7,60900.0
2014-08-25 11:00:00,17.69,17.71,17.67,17.68,34000.0,17.69,17.71,17.67,17.68,34000.0
2014-08-25 11:30:00,17.69,17.7,17.67,17.67,43800.0,17.69,17.7,17.67,17.67,43800.0
2014-08-25 12:00:00,17.68,17.69,17.58,17.59,47600.0,17.68,17.69,17.58,17.59,47600.0
2014-08-25 12:30:00,17.58,17.61,17.55,17.59,45300.0,17.58,17.61,17.55,17.59,45300.0
2014-08-25 13:00:00,17.59,17.63,17.56,17.62,49100.0,17.59,17.63,17.56,17.62,49100.0
2014-08-25 13:30:00,17.62,17.62,17.59,17.6,49500.0,17.62,17.62,17.59,17.6,49500.0
2014-08-25 14:00:00,17.59,17.61,17.57,17.57,64900.0,17.59,17.61,17.57,17.57,64900.0
2014-08-25 14:30:00,17.56,17.6,17.56,17.57,43500.0,17.56,17.6,17.56,17.57,43500.0
2014-08-25 15:00:00,17.58,17.58,17.54,17.54,91400.0,17.58,17.58,17.54,17.54,91400.0
2014-08-25 15:30:00,17.55,17.59,17.54,17.56,270200.0,17.55,17.59,17.54,17.56,270200.0
2014-08-26 09:30:00,17.53,17.57,17.35,17.55,150900.0,17.53,17.57,17.35,17.55,150900.0
2014-08-26 10:00:00,17.54,17.54,17.45,17.53,231300.0,17.54,17.54,17.45,17.53,231300.0
2014-08-26 10:30:00,17.54,17.55,17.52,17.53,128100.0,17.54,17.55,17.52,17.53,128100.0
2014-08-26 11:00:00,17.52,17.55,17.52,17.55,76500.0,17.52,17.55,17.52,17.55,76500.0
2014-08-26 11:30:00,17.55,17.57,17.5,17.52,83500.0,17.55,17.57,17.5,17.52,83500.0
2014-08-26 12:00:00,17.53,17.55,17.52,17.54,58700.0,17.53,17.55,17.52,17.54,58700.0
2014-08-26 12:30:00,17.54,17.55,17.51,17.51,62600.0,17.54,17.55,17.51,17.51,62600.0
2014-08-26 13:00:00,17.51,17.53,17.51,17.52,37400.0,17.51,17.53,17.51,17.52,37400.0
2014-08-26 13:30:00,17.52,17.53,17.49,17.5,50600.0,17.52,17.53,17.49,17.5,50600.0
2014-08-26 14:00:00,17.5,17.53,17.49,17.52,76900.0,17.5,17.53,17.49,17.52,76900.0
2014-08-26 14:30:00,17.52,17.55,17.49,17.53,109900.0,17.52,17.55,17.49,17.53,109900.0
2014-08-26 15:00:00,17.53,17.55,17.51,17.55,98100.0,17.53,17.55,17.51,17.55,98100.0
2014-08-26 15:30:00,17.55,17.55,17.5,17.52,249000.0,17.55,17.55,17.5,17.52,249000.0
2014-08-27 09:30:00,17.46,17.55,17.46,17.46,213100.0,17.46,17.55,17.46,17.46,213100.0
2014-08-27 10:00:00,17.46,17.47,17.43,17.45,115700.0,17.46,17.47,17.43,17.45,115700.0
2014-08-27 10:30:00,17.44,17.45,17.38,17.39,79500.0,17.44,17.45,17.38,17.39,79500.0
2014-08-27 11:00:00,17.39,17.4,17.36,17.38,75400.0,17.39,17.4,17.36,17.38,75400.0
2014-08-27 11:30:00,17.38,17.39,17.36,17.38,51500.0,17.38,17.39,17.36,17.38,51500.0
2014-08-27 12:00:00,17.38,17.42,17.38,17.41,44200.0,17.38,17.42,17.38,17.41,44200.0
2014-08-27 12:30:00,17.41,17.43,17.39,17.43,44000.0,17.41,17.43,17.39,17.43,44000.0
2014-08-27 13:00:00,17.43,17.46,17.41,17.45,71800.0,17.43,17.46,17.41,17.45,71800.0
2014-08-27 13:30:00,17.45,17.51,17.44,17.51,50700.0,17.45,17.51,17.44,17.51,50700.0
2014-08-27 14:00:00,17.51,17.52,17.49,17.51,109500.0,17.51,17.52,17.49,17.51,109500.0
2014-08-27 14:30:00,17.5,17.51,17.49,17.49,99800.0,17.5,17.51,17.49,17.49,99800.0
2014-08-27 15:00:00,17.5,17.5,17.47,17.48,61700.0,17.5,17.5,17.47,17.48,61700.0
2014-08-27 15:30:00,17.48,17.48,17.46,17.47,204200.0,17.48,17.48,17.46,17.47,204200.0
2014-08-28 09:30:00,17.41,17.45,17.38,17.45,137000.0,17.41,17.45,17.38,17.45,137000.0
2014-08-28 10:00:00,17.45,17.45,17.37,17.39,110000.0,17.45,17.45,17.37,17.39,110000.0
2014-08-28 10:30:00,17.4,17.41,17.38,17.39,58100.0,17.4,17.41,17.38,17.39,58100.0
2014-08-28 11:00:00,17.39,17.44,17.38,17.44,93200.0,17.39,17.44,17.38,17.44,93200.0
2014-08-28 11:30:00,17.43,17.48,17.43,17.46,35100.0,17.43,17.48,17.43,17.46,35100.0
2014-08-28 12:00:00,17.45,17.49,17.45,17.49,54700.0,17.45,17.49,17.45,17.49,54700.0
2014-08-28 12:30:00,17.48,17.51,17.48,17.5,61300.0,17.48,17.51,17.48,17.5,61300.0
2014-08-28 13:00:00,17.49,17.49,17.45,17.47,66000.0,17.49,17.49,17.45,17.47,66000.0
2014-08-28 13:30:00,17.47,17.48,17.46,17.48,41600.0,17.47,17.48,17.46,17.48,41600.0
2014-08-28 14:00:00,17.48,17.52,17.48,17.52,46300.0,17.48,17.52,17.48,17.52,46300.0
2014-08-28 14:30:00,17.52,17.53,17.48,17.48,43000.0,17.52,17.53,17.48,17.48,43000.0
2014-08-28 15:00:00,17.48,17.54,17.48,17.5,388100.0,17.48,17.54,17.48,17.5,388100.0
2014-08-28 15:30:00,17.49,17.5,17.45,17.47,364400.0,17.49,17.5,17.45,17.47,364400.0
2014-08-29 09:30:00,17.54,17.6,17.39,17.56,61500.0,17.54,17.6,17.39,17.56,61500.0
2014-08-29 10:00:00,17.56,17.57,17.54,17.56,61500.0,17.56,17.57,17.54,17.56,61500.0
2014-08-29 10:30:00,17.55,17.56,17.55,17.56,61900.0,17.55,17.56,17.55,17.56,61900.0
2014-08-29 11:00:00,17.56,17.59,17.55,17.58,60900.0,17.56,17.59,17.55,17.58,60900.0
2014-08-29 11:30:00,17.58,17.66,17.58,17.64,110100.0,17.58,17.66,17.58,17.64,110100.0
2014-08-29 12:00:00,17.64,17.65,17.59,17.6,177400.0,17.64,17.65,17.59,17.6,177400.0
2014-08-29 12:30:00,17.59,17.6,17.57,17.58,43600.0,17.59,17.6,17.57,17.58,43600.0
2014-08-29 13:00:00,17.58,17.6,17.56,17.57,58300.0,17.58,17.6,17.56,17.57,58300.0
2014-08-29 13:30:00,17.57,17.61,17.56,17.6,29200.0,17.57,17.61,17.56,17.6,29200.0
2014-08-29 14:00:00,17.61,17.63,17.6,17.63,26300.0,17.61,17.63,17.6,17.63,26300.0
2014-08-29 14:30:00,17.63,17.64,17.61,17.62,53900.0,17.63,17.64,17.61,17.62,53900.0
2014-08-29 15:00:00,17.62,17.64,17.61,17.64,40000.0,17.62,17.64,17.61,17.64,40000.0
2014-08-29 15:30:00,17.64,17.66,17.61,17.64,218600.0,17.64,17.66,17.61,17.64,218600.0
2014-09-02 09:30:00,17.61,17.92,17.51,17.92,391200.0,17.61,17.92,17.51,17.92,391200.0
2014-09-02 10:00:00,17.92,17.98,17.9,17.96,261600.0,17.92,17.98,17.9,17.96,261600.0
2014-09-02 10:30:00,17.96,17.99,17.9,17.96,246100.0,17.96,17.99,17.9,17.96,246100.0
2014-09-02 11:00:00,17.96,17.97,17.89,17.91,169700.0,17.96,17.97,17.89,17.91,169700.0
2014-09-02 11:30:00,17.91,17.92,17.85,17.86,108000.0,17.91,17.92,17.85,17.86,108000.0
2014-09-02 12:00:00,17.85,17.9,17.85,17.88,65300.0,17.85,17.9,17.85,17.88,65300.0
2014-09-02 12:30:00,17.88,17.88,17.8,17.82,75100.0,17.88,17.88,17.8,17.82,75100.0
2014-09-02 13:00:00,17.82,17.84,17.78,17.8,97500.0,17.82,17.84,17.78,17.8,97500.0
2014-09-02 13:30:00,17.81,17.85,17.8,17.84,152500.0,17.81,17.85,17.8,17.84,152500.0
2014-09-02 14:00:00,17.84,17.85,17.83,17.84,62800.0,17.84,17.85,17.83,17.84,62800.0
2014-09-02 14:30:00,17.84,17.84,17.78,17.78,76200.0,17.84,17.84,17.78,17.78,76200.0
2014-09-02 15:00:00,17.78,17.84,17.78,17.84,133700.0,17.78,17.84,17.78,17.84,133700.0
2014-09-02 15:30:00,17.83,17.83,17.78,17.79,579400.0,17.83,17.83,17.78,17.79,579400.0
2014-09-03 09:30:00,17.8,17.9,17.78,17.86,231500.0,17.8,17.9,17.78,17.86,231500.0
2014-09-03 10:00:00,17.87,17.89,17.79,17.8,66600.0,17.87,17.89,17.79,17.8,66600.0
2014-09-03 10:30:00,17.8,17.87,17.8,17.87,53500.0,17.8,17.87,17.8,17.87,53500.0
2014-09-03 11:00:00,17.87,17.87,17.76,17.76,58500.0,17.87,17.87,17.76,17.76,58500.0
2014-09-03 11:30:00,17.77,17.85,17.76,17.82,176200.0,17.77,17.85,17.76,17.82,176200.0
2014-09-03 12:00:00,17.81,17.84,17.8,17.84,75500.0,17.81,17.84,17.8,17.84,75500.0
2014-09-03 12:30:00,17.83,17.95,17.82,17.92,207800.0,17.83,17.95,17.82,17.92,207800.0
2014-09-03 13:00:00,17.91,17.98,17.89,17.93,112100.0,17.91,17.98,17.89,17.93,112100.0
2014-09-03 13:30:00,17.93,17.97,17.9,17.92,109500.0,17.93,17.97,17.9,17.92,109500.0
2014-09-03 14:00:00,17.92,17.92,17.87,17.89,133000.0,17.92,17.92,17.87,17.89,133000.0
2014-09-03 14:30:00,17.89,17.92,17.88,17.89,121700.0,17.89,17.92,17.88,17.89,121700.0
2014-09-03 15:00:00,17.89,17.9,17.87,17.9,105300.0,17.89,17.9,17.87,17.9,105300.0
2014-09-03 15:30:00,17.9,17.91,17.86,17.91,315900.0,17.9,17.91,17.86,17.91,315900.0
2014-09-04 09:30:00,19.0,19.0,17.89,18.13,609100.0,19.0,19.0,17.89,18.13,609100.0
2014-09-04 10:00:00,18.13,18.17,18.1,18.12,120300.0,18.13,18.17,18.1,18.12,120300.0
2014-09-04 10:30:00,18.12,18.2,18.12,18.19,192300.0,18.12,18.2,18.12,18.19,192300.0
2014-09-04 11:00:00,18.19,18.22,18.16,18.16,110300.0,18.19,18.22,18.16,18.16,110300.0
2014-09-04 11:30:00,18.16,18.18,18.11,18.11,231700.0,18.16,18.18,18.11,18.11,231700.0
2014-09-04 12:00:00,18.11,18.14,18.05,18.05,80400.0,18.11,18.14,18.05,18.05,80400.0
2014-09-04 12:30:00,18.05,18.11,18.05,18.06,69600.0,18.05,18.11,18.05,18.06,69600.0
2014-09-04 13:00:00,18.06,18.08,18.05,18.06,58800.0,18.06,18.08,18.05,18.06,58800.0
2014-09-04 13:30:00,18.06,18.09,18.04,18.09,138700.0,18.06,18.09,18.04,18.09,138700.0
2014-09-04 14:00:00,18.08,18.09,18.05,18.06,85700.0,18.08,18.09,18.05,18.06,85700.0
2014-09-04 14:30:00,18.06,18.06,18.0,18.0,180900.0,18.06,18.06,18.0,18.0,180900.0
2014-09-04 15:00:00,18.0,18.05,17.96,18.01,208200.0,18.0,18.05,17.96,18.01,208200.0
2014-09-04 15:30:00,18.01,18.07,17.98,18.06,400900.0,18.01,18.07,17.98,18.06,400900.0
2014-09-05 09:30:00,18.04,18.21,18.0,18.19,155400.0,18.04,18.21,18.0,18.19,155400.0
2014-09-05 10:00:00,18.2,18.22,18.08,18.09,146600.0,18.2,18.22,18.08,18.09,146600.0
2014-09-05 10:30:00,18.09,18.1,18.03,18.04,82600.0,18.09,18.1,18.03,18.04,82600.0
2014-09-05 11:00:00,18.04,18.11,18.03,18.09,196900.0,18.04,18.11,18.03,18.09,196900.0
2014-09-05 11:30:00,18.09,18.09,18.04,18.06,62500.0,18.09,18.09,18.04,18.06,62500.0
2014-09-05 12:00:00,18.06,18.09,18.06,18.08,56500.0,18.06,18.09,18.06,18.08,56500.0
2014-09-05 12:30:00,18.09,18.1,18.05,18.06,69400.0,18.09,18.1,18.05,18.06,69400.0
2014-09-05 13:00:00,18.07,18.1,18.06,18.07,48100.0,18.07,18.1,18.06,18.07,48100.0
2014-09-05 13:30:00,18.07,18.08,18.01,18.01,63900.0,18.07,18.08,18.01,18.01,63900.0
2014-09-05 14:00:00,18.01,18.05,18.0,18.0,69200.0,18.01,18.05,18.0,18.0,69200.0
2014-09-05 14:30:00,18.0,18.04,17.99,18.02,70200.0,18.0,18.04,17.99,18.02,70200.0
2014-09-05 15:00:00,18.03,18.08,18.02,18.07,112900.0,18.03,18.08,18.02,18.07,112900.0
2014-09-05 15:30:00,18.06,18.1,18.06,18.08,403200.0,18.06,18.1,18.06,18.08,403200.0
2014-09-08 09:30:00,17.99,18.08,17.91,18.06,193200.0,17.99,18.08,17.91,18.06,193200.0
2014-09-08 10:00:00,18.07,18.09,18.01,18.03,80900.0,18.07,18.09,18.01,18.03,80900.0
2014-09-08 10:30:00,18.02,18.03,17.97,18.01,293900.0,18.02,18.03,17.97,18.01,293900.0
2014-09-08 11:00:00,18.01,18.03,17.98,18.01,83300.0,18.01,18.03,17.98,18.01,83300.0
2014-09-08 11:30:00,18.01,18.01,17.92,17.95,105400.0,18.01,18.01,17.92,17.95,105400.0
2014-09-08 12:00:00,17.94,17.95,17.91,17.93,68300.0,17.94,17.95,17.91,17.93,68300.0
2014-09-08 12:30:00,17.93,17.96,17.89,17.95,206700.0,17.93,17.96,17.89,17.95,206700.0
2014-09-08 13:00:00,17.96,17.96,17.89,17.89,111000.0,17.96,17.96,17.89,17.89,111000.0
2014-09-08 13:30:00,17.88,17.9,17.87,17.89,63800.0,17.88,17.9,17.87,17.89,63800.0
2014-09-08 14:00:00,17.89,17.89,17.86,17.88,78300.0,17.89,17.89,17.86,17.88,78300.0
2014-09-08 14:30:00,17.88,17.89,17.85,17.86,93500.0,17.88,17.89,17.85,17.86,93500.0
2014-09-08 15:00:00,17.85,17.86,17.85,17.85,99900.0,17.85,17.86,17.85,17.85,99900.0
2014-09-08 15:30:00,17.86,17.95,17.85,17.95,511700.0,17.86,17.95,17.85,17.95,511700.0
2014-09-09 09:30:00,17.89,18.03,17.88,17.96,166200.0,17.89,18.03,17.88,17.96,166200.0
2014-09-09 10:00:00,17.95,18.0,17.93,17.96,117300.0,17.95,18.0,17.93,17.96,117300.0
2014-09-09 10:30:00,17.96,17.99,17.95,17.96,93100.0,17.96,17.99,17.95,17.96,93100.0
2014-09-09 11:00:00,17.95,18.0,17.95,17.98,75800.0,17.95,18.0,17.95,17.98,75800.0
2014-09-09 11:30:00,17.98,18.07,17.98,18.06,161200.0,17.98,18.07,17.98,18.06,161200.0
2014-09-09 12:00:00,18.06,18.13,18.04,18.11,145900.0,18.06,18.13,18.04,18.11,145900.0
2014-09-09 12:30:00,18.11,18.11,17.98,17.99,94900.0,18.11,18.11,17.98,17.99,94900.0
2014-09-09 13:00:00,17.98,18.02,17.96,18.0,165200.0,17.98,18.02,17.96,18.0,165200.0
2014-09-09 13:30:00,17.99,18.07,17.99,18.05,101500.0,17.99,18.07,17.99,18.05,101500.0
2014-09-09 14:00:00,18.05,18.06,17.93,17.94,135000.0,18.05,18.06,17.93,17.94,135000.0
2014-09-09 14:30:00,17.93,17.97,17.9,17.96,161800.0,17.93,17.97,17.9,17.96,161800.0
2014-09-09 15:00:00,17.95,17.96,17.89,17.9,173600.0,17.95,17.96,17.89,17.9,173600.0
2014-09-09 15:30:00,17.91,17.91,17.86,17.88,275000.0,17.91,17.91,17.86,17.88,275000.0
2014-09-10 09:30:00,17.87,18.01,17.86,17.9,106300.0,17.87,18.01,17.86,17.9,106300.0
2014-09-10 10:00:00,17.9,17.99,17.86,17.99,150800.0,17.9,17.99,17.86,17.99,150800.0
2014-09-10 10:30:00,17.99,17.99,17.9,17.94,117000.0,17.99,17.99,17.9,17.94,117000.0
2014-09-10 11:00:00,17.93,17.97,17.9,17.96,70900.0,17.93,17.97,17.9,17.96,70900.0
2014-09-10 11:30:00,17.97,18.02,17.96,18.01,62400.0,17.97,18.02,17.96,18.01,62400.0
2014-09-10 12:00:00,18.01,18.07,17.98,18.05,75600.0,18.01,18.07,17.98,18.05,75600.0
2014-09-10 12:30:00,18.06,18.11,18.05,18.08,71700.0,18.06,18.11,18.05,18.08,71700.0
2014-09-10 13:00:00,18.08,18.11,18.05,18.08,61600.0,18.08,18.11,18.05,18.08,61600.0
2014-09-10 13:30:00,18.09,18.1,18.04,18.1,85700.0,18.09,18.1,18.04,18.1,85700.0
2014-09-10 14:00:00,18.1,18.1,18.05,18.06,40200.0,18.1,18.1,18.05,18.06,40200.0
2014-09-10 14:30:00,18.05,18.06,18.0,18.0,69200.0,18.05,18.06,18.0,18.0,69200.0
2014-09-10 15:00:00,18.01,18.06,18.0,18.03,107300.0,18.01,18.06,18.0,18.03,107300.0
2014-09-10 15:30:00,18.04,18.04,18.0,18.02,281500.0,18.04,18.04,18.0,18.02,281500.0
2014-09-11 09:30:00,17.96,18.05,17.93,18.03,127900.0,17.96,18.05,17.93,18.03,127900.0
2014-09-11 10:00:00,18.03,18.07,17.99,18.01,86700.0,18.03,18.07,17.99,18.01,86700.0
2014-09-11 10:30:00,18.01,18.05,17.98,18.05,99800.0,18.01,18.05,17.98,18.05,99800.0
2014-09-11 11:00:00,18.05,18.06,18.01,18.04,61600.0,18.05,18.06,18.01,18.04,61600.0
2014-09-11 11:30:00,18.04,18.09,18.04,18.08,49000.0,18.04,18.09,18.04,18.08,49000.0
2014-09-11 12:00:00,18.08,18.11,18.06,18.11,83200.0,18.08,18.11,18.06,18.11,83200.0
2014-09-11 12:30:00,18.11,18.11,18.05,18.07,43400.0,18.11,18.11,18.05,18.07,43400.0
2014-09-11 13:00:00,18.07,18.09,18.02,18.03,72800.0,18.07,18.09,18.02,18.03,72800.0
2014-09-11 13:30:00,18.04,18.05,17.97,17.98,86600.0,18.04,18.05,17.97,17.98,86600.0
2014-09-11 14:00:00,17.98,18.04,17.98,18.03,94000.0,17.98,18.04,17.98,18.03,94000.0
2014-09-11 14:30:00,18.03,18.04,18.0,18.01,72800.0,18.03,18.04,18.0,18.01,72800.0
2014-09-11 15:00:00,18.01,18.02,17.97,18.0,166200.0,18.01,18.02,17.97,18.0,166200.0
2014-09-11 15:30:00,18.0,18.02,17.98,18.0,283000.0,18.0,18.02,17.98,18.0,283000.0
2014-09-12 09:30:00,17.96,18.02,17.87,17.88,80400.0,17.96,18.02,17.87,17.88,80400.0
2014-09-12 10:00:00,17.88,17.92,17.84,17.92,88200.0,17.88,17.92,17.84,17.92,88200.0
2014-09-12 10:30:00,17.91,17.94,17.89,17.93,76600.0,17.91,17.94,17.89,17.93,76600.0
2014-09-12 11:00:00,17.94,17.95,17.89,17.91,161300.0,17.94,17.95,17.89,17.91,161300.0
2014-09-12 11:30:00,17.91,17.92,17.86,17.89,191000.0,17.91,17.92,17.86,17.89,191000.0
2014-09-12 12:00:00,17.89,17.92,17.87,17.89,197000.0,17.89,17.92,17.87,17.89,197000.0
2014-09-12 12:30:00,17.89,17.91,17.87,17.9,80500.0,17.89,17.91,17.87,17.9,80500.0
2014-09-12 13:00:00,17.89,17.91,17.82,17.85,57300.0,17.89,17.91,17.82,17.85,57300.0
2014-09-12 13:30:00,17.86,17.88,17.84,17.88,66000.0,17.86,17.88,17.84,17.88,66000.0
2014-09-12 14:00:00,17.87,17.9,17.83,17.83,50600.0,17.87,17.9,17.83,17.83,50600.0
2014-09-12 14:30:00,17.83,17.86,17.8,17.82,68400.0,17.83,17.86,17.8,17.82,68400.0
2014-09-12 15:00:00,17.82,17.85,17.8,17.83,118700.0,17.82,17.85,17.8,17.83,118700.0
2014-09-12 15:30:00,17.84,17.85,17.8,17.82,533000.0,17.84,17.85,17.8,17.82,533000.0
2014-09-15 09:30:00,17.82,17.82,17.68,17.72,130300.0,17.82,17.82,17.68,17.72,130300.0
2014-09-15 10:00:00,17.71,17.73,17.67,17.7,159800.0,17.71,17.73,17.67,17.7,159800.0
2014-09-15 10:30:00,17.7,17.73,17.68,17.69,86700.0,17.7,17.73,17.68,17.69,86700.0
2014-09-15 11:00:00,17.69,17.7,17.63,17.65,103700.0,17.69,17.7,17.63,17.65,103700.0
2014-09-15 11:30:00,17.65,17.65,17.6,17.6,80600.0,17.65,17.65,17.6,17.6,80600.0
2014-09-15 12:00:00,17.61,17.64,17.59,17.61,55700.0,17.61,17.64,17.59,17.61,55700.0
2014-09-15 12:30:00,17.61,17.64,17.6,17.64,58200.0,17.61,17.64,17.6,17.64,58200.0
2014-09-15 13:00:00,17.64,17.66,17.58,17.58,72600.0,17.64,17.66,17.58,17.58,72600.0
2014-09-15 13:30:00,17.59,17.61,17.54,17.56,62300.0,17.59,17.61,17.54,17.56,62300.0
2014-09-15 14:00:00,17.56,17.63,17.54,17.62,67400.0,17.56,17.63,17.54,17.62,67400.0
2014-09-15 14:30:00,17.62,17.66,17.6,17.6,61900.0,17.62,17.66,17.6,17.6,61900.0
2014-09-15 15:00:00,17.61,17.64,17.61,17.64,89100.0,17.61,17.64,17.61,17.64,89100.0
2014-09-15 15:30:00,17.64,17.64,17.56,17.59,308500.0,17.64,17.64,17.56,17.59,308500.0
2014-09-16 09:30:00,17.51,17.77,17.49,17.71,149600.0,17.51,17.77,17.49,17.71,149600.0
2014-09-16 10:00:00,17.71,17.77,17.69,17.73,117700.0,17.71,17.77,17.69,17.73,117700.0
2014-09-16 10:30:00,17.72,17.73,17.61,17.62,140800.0,17.72,17.73,17.61,17.62,140800.0
2014-09-16 11:00:00,17.62,17.64,17.59,17.63,212700.0,17.62,17.64,17.59,17.63,212700.0
2014-09-16 11:30:00,17.62,17.68,17.62,17.64,152700.0,17.62,17.68,17.62,17.64,152700.0
2014-09-16 12:00:00,17.64,17.71,17.63,17.71,74700.0,17.64,17.71,17.63,17.71,74700.0
2014-09-16 12:30:00,17.69,17.71,17.67,17.69,86200.0,17.69,17.71,17.67,17.69,86200.0
2014-09-16 13:00:00,17.7,17.71,17.67,17.68,176400.0,17.7,17.71,17.67,17.68,176400.0
2014-09-16 13:30:00,17.68,17.76,17.68,17.75,162700.0,17.68,17.76,17.68,17.75,162700.0
2014-09-16 14:00:00,17.75,17.79,17.73,17.76,90700.0,17.75,17.79,17.73,17.76,90700.0
2014-09-16 14:30:00,17.77,17.8,17.72,17.72,102800.0,17.77,17.8,17.72,17.72,102800.0
2014-09-16 15:00:00,17.72,17.76,17.71,17.72,160400.0,17.72,17.76,17.71,17.72,160400.0
2014-09-16 15:30:00,17.73,17.73,17.68,17.7,352500.0,17.73,17.73,17.68,17.7,352500.0
2014-09-17 09:30:00,17.72,17.83,17.72,17.81,121100.0,17.72,17.83,17.72,17.81,121100.0
2014-09-17 10:00:00,17.81,17.87,17.81,17.86,86300.0,17.81,17.87,17.81,17.86,86300.0
2014-09-17 10:30:00,17.85,17.85,17.8,17.8,75300.0,17.85,17.85,17.8,17.8,75300.0
2014-09-17 11:00:00,17.8,17.82,17.76,17.8,210100.0,17.8,17.82,17.76,17.8,210100.0
2014-09-17 11:30:00,17.8,17.84,17.77,17.84,104100.0,17.8,17.84,17.77,17.84,104100.0
2014-09-17 12:00:00,17.84,17.9,17.84,17.89,100700.0,17.84,17.9,17.84,17.89,100700.0
2014-09-17 12:30:00,17.89,17.93,17.89,17.93,121600.0,17.89,17.93,17.89,17.93,121600.0
2014-09-17 13:00:00,17.92,17.93,17.89,17.91,127000.0,17.92,17.93,17.89,17.91,127000.0
2014-09-17 13:30:00,17.91,17.91,17.85,17.86,126100.0,17.91,17.91,17.85,17.86,126100.0
2014-09-17 14:00:00,17.86,17.91,17.74,17.89,142300.0,17.86,17.91,17.74,17.89,142300.0
2014-09-17 14:30:00,17.89,17.89,17.76,17.78,153200.0,17.89,17.89,17.76,17.78,153200.0
2014-09-17 15:00:00,17.78,17.86,17.77,17.85,199100.0,17.78,17.86,17.77,17.85,199100.0
2014-09-17 15:30:00,17.85,17.85,17.69,17.7,696100.0,17.85,17.85,17.69,17.7,696100.0
2014-09-18 09:30:00,17.78,17.87,17.72,17.82,156600.0,17.78,17.87,17.72,17.82,156600.0
2014-09-18 10:00:00,17.83,17.93,17.81,17.82,194900.0,17.83,17.93,17.81,17.82,194900.0
2014-09-18 10:30:00,17.82,17.87,17.81,17.83,44600.0,17.82,17.87,17.81,17.83,44600.0
2014-09-18 11:00:00,17.83,17.86,17.81,17.81,32700.0,17.83,17.86,17.81,17.81,32700.0
2014-09-18 11:30:00,17.82,17.84,17.78,17.79,46200.0,17.82,17.84,17.78,17.79,46200.0
2014-09-18 12:00:00,17.79,17.82,17.79,17.81,23700.0,17.79,17.82,17.79,17.81,23700.0
2014-09-18 12:30:00,17.81,17.81,17.78,17.8,33900.0,17.81,17.81,17.78,17.8,33900.0
2014-09-18 13:00:00,17.8,17.81,17.78,17.8,86000.0,17.8,17.81,17.78,17.8,86000.0
2014-09-18 13:30:00,17.81,17.83,17.79,17.82,106900.0,17.81,17.83,17.79,17.82,106900.0
2014-09-18 14:00:00,17.82,17.85,17.81,17.84,120800.0,17.82,17.85,17.81,17.84,120800.0
2014-09-18 14:30:00,17.84,17.85,17.8,17.81,157700.0,17.84,17.85,17.8,17.81,157700.0
2014-09-18 15:00:00,17.81,17.84,17.79,17.82,191800.0,17.81,17.84,17.79,17.82,191800.0
2014-09-18 15:30:00,17.82,17.85,17.8,17.82,188400.0,17.82,17.85,17.8,17.82,188400.0
2014-09-19 09:30:00,17.83,17.93,17.7,17.93,241600.0,17.83,17.93,17.7,17.93,241600.0
2014-09-19 10:00:00,17.94,17.96,17.89,17.92,228700.0,17.94,17.96,17.89,17.92,228700.0
2014-09-19 10:30:00,17.91,17.94,17.89,17.93,101800.0,17.91,17.94,17.89,17.93,101800.0
2014-09-19 11:00:00,17.94,17.94,17.86,17.88,158600.0,17.94,17.94,17.86,17.88,158600.0
2014-09-19 11:30:00,17.87,17.87,17.84,17.85,84900.0,17.87,17.87,17.84,17.85,84900.0
2014-09-19 12:00:00,17.84,17.84,17.73,17.73,129800.0,17.84,17.84,17.73,17.73,129800.0
2014-09-19 12:30:00,17.74,17.76,17.64,17.66,196700.0,17.74,17.76,17.64,17.66,196700.0
2014-09-19 13:00:00,17.67,17.68,17.6,17.62,99400.0,17.67,17.68,17.6,17.62,99400.0
2014-09-19 13:30:00,17.63,17.65,17.61,17.63,226100.0,17.63,17.65,17.61,17.63,226100.0
2014-09-19 14:00:00,17.63,17.64,17.6,17.62,207400.0,17.63,17.64,17.6,17.62,207400.0
2014-09-19 14:30:00,17.62,17.67,17.59,17.66,213600.0,17.62,17.67,17.59,17.66,213600.0
2014-09-19 15:00:00,17.66,17.68,17.62,17.65,345200.0,17.66,17.68,17.62,17.65,345200.0
2014-09-19 15:30:00,17.64,17.66,17.42,17.52,1353300.0,17.64,17.66,17.42,17.52,1353300.0
2014-09-22 09:30:00,17.47,17.52,17.39,17.43,97800.0,17.47,17.52,17.39,17.43,97800.0
2014-09-22 10:00:00,17.43,17.51,17.41,17.44,119300.0,17.43,17.51,17.41,17.44,119300.0
2014-09-22 10:30:00,17.44,17.44,17.32,17.36,140700.0,17.44,17.44,17.32,17.36,140700.0
2014-09-22 11:00:00,17.36,17.4,17.3,17.37,135100.0,17.36,17.4,17.3,17.37,135100.0
2014-09-22 11:30:00,17.37,17.39,17.32,17.34,112400.0,17.37,17.39,17.32,17.34,112400.0
2014-09-22 12:00:00,17.34,17.39,17.32,17.39,51000.0,17.34,17.39,17.32,17.39,51000.0
2014-09-22 12:30:00,17.39,17.44,17.37,17.43,38900.0,17.39,17.44,17.37,17.43,38900.0
2014-09-22 13:00:00,17.42,17.44,17.4,17.43,45100.0,17.42,17.44,17.4,17.43,45100.0
2014-09-22 13:30:00,17.44,17.44,17.4,17.41,47200.0,17.44,17.44,17.4,17.41,47200.0
2014-09-22 14:00:00,17.4,17.41,17.37,17.39,72800.0,17.4,17.41,17.37,17.39,72800.0
2014-09-22 14:30:00,17.39,17.45,17.39,17.4,172300.0,17.39,17.45,17.39,17.4,172300.0
2014-09-22 15:00:00,17.41,17.46,17.4,17.44,202200.0,17.41,17.46,17.4,17.44,202200.0
2014-09-22 15:30:00,17.44,17.45,17.42,17.45,287700.0,17.44,17.45,17.42,17.45,287700.0
2014-09-23 09:30:00,17.37,17.47,17.28,17.47,182100.0,17.37,17.47,17.28,17.47,182100.0
2014-09-23 10:00:00,17.48,17.48,17.36,17.36,236100.0,17.48,17.48,17.36,17.36,236100.0
2014-09-23 10:30:00,17.36,17.37,17.32,17.35,110600.0,17.36,17.37,17.32,17.35,110600.0
2014-09-23 11:00:00,17.35,17.37,17.3,17.32,64600.0,17.35,17.37,17.3,17.32,64600.0
2014-09-23 11:30:00,17.33,17.4,17.32,17.39,65200.0,17.33,17.4,17.32,17.39,65200.0
2014-09-23 12:00:00,17.39,17.39,17.34,17.35,116400.0,17.39,17.39,17.34,17.35,116400.0
2014-09-23 12:30:00,17.36,17.37,17.32,17.33,45900.0,17.36,17.37,17.32,17.33,45900.0
2014-09-23 13:00:00,17.34,17.34,17.26,17.26,134200.0,17.34,17.34,17.26,17.26,134200.0
2014-09-23 13:30:00,17.27,17.28,17.23,17.24,181400.0,17.27,17.28,17.23,17.24,181400.0
2014-09-23 14:00:00,17.24,17.27,17.22,17.25,94000.0,17.24,17.27,17.22,17.25,94000.0
2014-09-23 14:30:00,17.25,17.28,17.24,17.26,119200.0,17.25,17.28,17.24,17.26,119200.0
2014-09-23 15:00:00,17.26,17.26,17.2,17.23,123600.0,17.26,17.26,17.2,17.23,123600.0
2014-09-23 15:30:00,17.23,17.24,17.17,17.18,245800.0,17.23,17.24,17.17,17.18,245800.0
2014-09-24 09:30:00,17.16,17.2,17.1,17.17,172100.0,17.16,17.2,17.1,17.17,172100.0
2014-09-24 10:00:00,17.18,17.2,17.16,17.18,72400.0,17.18,17.2,17.16,17.18,72400.0
2014-09-24 10:30:00,17.19,17.26,17.18,17.24,98000.0,17.19,17.26,17.18,17.24,98000.0
2014-09-24 11:00:00,17.24,17.31,17.23,17.28,62700.0,17.24,17.31,17.23,17.28,62700.0
2014-09-24 11:30:00,17.28,17.29,17.24,17.26,91300.0,17.28,17.29,17.24,17.26,91300.0
2014-09-24 12:00:00,17.26,17.28,17.25,17.28,62200.0,17.26,17.28,17.25,17.28,62200.0
2014-09-24 12:30:00,17.28,17.29,17.25,17.26,32400.0,17.28,17.29,17.25,17.26,32400.0
2014-09-24 13:00:00,17.26,17.29,17.24,17.25,28100.0,17.26,17.29,17.24,17.25,28100.0
2014-09-24 13:30:00,17.24,17.27,17.24,17.26,18300.0,17.24,17.27,17.24,17.26,18300.0
2014-09-24 14:00:00,17.25,17.27,17.24,17.25,82000.0,17.25,17.27,17.24,17.25,82000.0
2014-09-24 14:30:00,17.24,17.26,17.22,17.25,121800.0,17.24,17.26,17.22,17.25,121800.0
2014-09-24 15:00:00,17.25,17.29,17.22,17.29,185300.0,17.25,17.29,17.22,17.29,185300.0
2014-09-24 15:30:00,17.28,17.29,17.23,17.26,434200.0,17.28,17.29,17.23,17.26,434200.0
2014-09-25 09:30:00,17.23,17.23,17.05,17.09,83300.0,17.23,17.23,17.05,17.09,83300.0
2014-09-25 10:00:00,17.09,17.1,17.0,17.04,152800.0,17.09,17.1,17.0,17.04,152800.0
2014-09-25 10:30:00,17.03,17.06,16.92,17.06,147200.0,17.03,17.06,16.92,17.06,147200.0
2014-09-25 11:00:00,17.05,17.05,16.98,17.0,70700.0,17.05,17.05,16.98,17.0,70700.0
2014-09-25 11:30:00,17.0,17.01,16.95,17.01,102200.0,17.0,17.01,16.95,17.01,102200.0
2014-09-25 12:00:00,17.0,17.04,16.99,17.01,164500.0,17.0,17.04,16.99,17.01,164500.0
2014-09-25 12:30:00,17.01,17.07,17.01,17.06,53900.0,17.01,17.07,17.01,17.06,53900.0
2014-09-25 13:00:00,17.05,17.11,17.05,17.11,56400.0,17.05,17.11,17.05,17.11,56400.0
2014-09-25 13:30:00,17.12,17.12,17.06,17.07,89400.0,17.12,17.12,17.06,17.07,89400.0
2014-09-25 14:00:00,17.07,17.14,17.06,17.14,163800.0,17.07,17.14,17.06,17.14,163800.0
2014-09-25 14:30:00,17.14,17.22,17.13,17.18,170700.0,17.14,17.22,17.13,17.18,170700.0
2014-09-25 15:00:00,17.19,17.2,17.15,17.16,258300.0,17.19,17.2,17.15,17.16,258300.0
2014-09-25 15:30:00,17.16,17.2,17.13,17.13,464200.0,17.16,17.2,17.13,17.13,464200.0
2014-09-26 09:30:00,17.15,17.3,17.06,17.07,199300.0,17.15,17.3,17.06,17.07,199300.0
2014-09-26 10:00:00,17.08,17.11,17.05,17.09,161500.0,17.08,17.11,17.05,17.09,161500.0
2014-09-26 10:30:00,17.09,17.28,17.08,17.28,277100.0,17.09,17.28,17.08,17.28,277100.0
2014-09-26 11:00:00,17.28,17.34,17.23,17.26,178400.0,17.28,17.34,17.23,17.26,178400.0
2014-09-26 11:30:00,17.26,17.31,17.23,17.29,71700.0,17.26,17.31,17.23,17.29,71700.0
2014-09-26 12:00:00,17.29,17.32,17.28,17.32,50900.0,17.29,17.32,17.28,17.32,50900.0
2014-09-26 12:30:00,17.32,17.4,17.28,17.39,455800.0,17.32,17.4,17.28,17.39,455800.0
2014-09-26 13:00:00,17.39,17.45,17.34,17.37,267700.0,17.39,17.45,17.34,17.37,267700.0
2014-09-26 13:30:00,17.37,17.37,17.31,17.33,134900.0,17.37,17.37,17.31,17.33,134900.0
2014-09-26 14:00:00,17.34,17.39,17.33,17.39,184000.0,17.34,17.39,17.33,17.39,184000.0
2014-09-26 14:30:00,17.38,17.44,17.37,17.38,130800.0,17.38,17.44,17.37,17.38,130800.0
2014-09-26 15:00:00,17.37,17.39,17.31,17.33,239300.0,17.37,17.39,17.31,17.33,239300.0
2014-09-26 15:30:00,17.33,17.33,17.26,17.29,527300.0,17.33,17.33,17.26,17.29,527300.0
2014-09-29 09:30:00,17.15,17.25,16.87,17.24,121500.0,17.15,17.25,16.87,17.24,121500.0
2014-09-29 10:00:00,17.25,17.29,17.19,17.26,72800.0,17.25,17.29,17.19,17.26,72800.0
2014-09-29 10:30:00,17.27,17.32,17.26,17.28,64100.0,17.27,17.32,17.26,17.28,64100.0
2014-09-29 11:00:00,17.28,17.33,17.27,17.31,61400.0,17.28,17.33,17.27,17.31,61400.0
2014-09-29 11:30:00,17.3,17.31,17.25,17.26,165000.0,17.3,17.31,17.25,17.26,165000.0
2014-09-29 12:00:00,17.26,17.28,17.21,17.21,182800.0,17.26,17.28,17.21,17.21,182800.0
2014-09-29 12:30:00,17.21,17.23,17.18,17.21,117600.0,17.21,17.23,17.18,17.21,117600.0
2014-09-29 13:00:00,17.22,17.22,17.17,17.19,167900.0,17.22,17.22,17.17,17.19,167900.0
2014-09-29 13:30:00,17.19,17.19,17.14,17.18,105800.0,17.19,17.19,17.14,17.18,105800.0
2014-09-29 14:00:00,17.18,17.19,17.12,17.15,163300.0,17.18,17.19,17.12,17.15,163300.0
2014-09-29 14:30:00,17.14,17.26,17.14,17.25,185300.0,17.14,17.26,17.14,17.25,185300.0
2014-09-29 15:00:00,17.25,17.39,17.24,17.38,343200.0,17.25,17.39,17.24,17.38,343200.0
2014-09-29 15:30:00,17.38,17.4,17.33,17.34,665700.0,17.38,17.4,17.33,17.34,665700.0
2014-09-30 09:30:00,17.32,17.4,17.26,17.29,94200.0,17.32,17.4,17.26,17.29,94200.0
2014-09-30 10:00:00,17.28,17.31,17.21,17.24,104800.0,17.28,17.31,17.21,17.24,104800.0
2014-09-30 10:30:00,17.25,17.33,17.25,17.3,120100.0,17.25,17.33,17.25,17.3,120100.0
2014-09-30 11:00:00,17.3,17.37,17.28,17.37,60100.0,17.3,17.37,17.28,17.37,60100.0
2014-09-30 11:30:00,17.37,17.37,17.29,17.3,63600.0,17.37,17.37,17.29,17.3,63600.0
2014-09-30 12:00:00,17.3,17.34,17.29,17.3,65400.0,17.3,17.34,17.29,17.3,65400.0
2014-09-30 12:30:00,17.29,17.3,17.22,17.23,83900.0,17.29,17.3,17.22,17.23,83900.0
2014-09-30 13:00:00,17.23,17.27,17.21,17.21,79600.0,17.23,17.27,17.21,17.21,79600.0
2014-09-30 13:30:00,17.21,17.24,17.18,17.24,95400.0,17.21,17.24,17.18,17.24,95400.0
2014-09-30 14:00:00,17.24,17.25,17.2,17.25,107000.0,17.24,17.25,17.2,17.25,107000.0
2014-09-30 14:30:00,17.25,17.3,17.23,17.27,135600.0,17.25,17.3,17.23,17.27,135600.0
2014-09-30 15:00:00,17.27,17.3,17.24,17.3,193100.0,17.27,17.3,17.24,17.3,193100.0
2014-09-30 15:30:00,17.3,17.32,17.21,17.21,418100.0,17.3,17.32,17.21,17.21,418100.0
2014-10-01 09:30:00,17.22,17.3,17.11,17.21,343100.0,17.22,17.3,17.11,17.21,343100.0
2014-10-01 10:00:00,17.2,17.25,17.15,17.17,199600.0,17.2,17.25,17.15,17.17,199600.0
2014-10-01 10:30:00,17.17,17.17,17.11,17.14,271800.0,17.17,17.17,17.11,17.14,271800.0
2014-10-01 11:00:00,17.14,17.19,17.14,17.18,211200.0,17.14,17.19,17.14,17.18,211200.0
2014-10-01 11:30:00,17.18,17.21,17.14,17.2,157100.0,17.18,17.21,17.14,17.2,157100.0
2014-10-01 12:00:00,17.2,17.2,17.14,17.14,103400.0,17.2,17.2,17.14,17.14,103400.0
2014-10-01 12:30:00,17.14,17.14,17.06,17.1,65100.0,17.14,17.14,17.06,17.1,65100.0
2014-10-01 13:00:00,17.1,17.1,17.05,17.07,75100.0,17.1,17.1,17.05,17.07,75100.0
2014-10-01 13:30:00,17.07,17.07,17.0,17.01,96800.0,17.07,17.07,17.0,17.01,96800.0
2014-10-01 14:00:00,17.02,17.04,17.0,17.02,124000.0,17.02,17.04,17.0,17.02,124000.0
2014-10-01 14:30:00,17.02,17.02,16.98,16.98,96000.0,17.02,17.02,16.98,16.98,96000.0
2014-10-01 15:00:00,16.98,17.0,16.94,16.97,215700.0,16.98,17.0,16.94,16.97,215700.0
2014-10-01 15:30:00,16.97,17.02,16.94,16.96,491400.0,16.97,17.02,16.94,16.96,491400.0
2014-10-02 09:30:00,16.93,17.14,16.82,17.07,161600.0,16.93,17.14,16.82,17.07,161600.0
2014-10-02 10:00:00,17.06,17.11,16.99,16.99,212000.0,17.06,17.11,16.99,16.99,212000.0
2014-10-02 10:30:00,16.98,16.99,16.92,16.97,71900.0,16.98,16.99,16.92,16.97,71900.0
2014-10-02 11:00:00,16.96,16.96,16.89,16.89,50400.0,16.96,16.96,16.89,16.89,50400.0
2014-10-02 11:30:00,16.9,16.91,16.81,16.88,100800.0,16.9,16.91,16.81,16.88,100800.0
2014-10-02 12:00:00,16.87,16.92,16.87,16.88,55400.0,16.87,16.92,16.87,16.88,55400.0
2014-10-02 12:30:00,16.89,16.95,16.87,16.94,60000.0,16.89,16.95,16.87,16.94,60000.0
2014-10-02 13:00:00,16.95,16.96,16.91,16.96,51100.0,16.95,16.96,16.91,16.96,51100.0
2014-10-02 13:30:00,16.95,16.97,16.94,16.94,96300.0,16.95,16.97,16.94,16.94,96300.0
2014-10-02 14:00:00,16.94,16.99,16.94,16.98,79700.0,16.94,16.99,16.94,16.98,79700.0
2014-10-02 14:30:00,16.98,17.16,16.96,17.16,330900.0,16.98,17.16,16.96,17.16,330900.0
2014-10-02 15:00:00,17.16,17.16,17.09,17.12,127700.0,17.16,17.16,17.09,17.12,127700.0
2014-10-02 15:30:00,17.12,17.21,17.1,17.15,695200.0,17.12,17.21,17.1,17.15,695200.0
2014-10-03 09:30:00,17.27,17.34,17.15,17.33,100300.0,17.27,17.34,17.15,17.33,100300.0
2014-10-03 10:00:00,17.33,17.39,17.31,17.34,90900.0,17.33,17.39,17.31,17.34,90900.0
2014-10-03 10:30:00,17.34,17.4,17.31,17.4,573300.0,17.34,17.4,17.31,17.4,573300.0
2014-10-03 11:00:00,17.4,17.42,17.35,17.37,59000.0,17.4,17.42,17.35,17.37,59000.0
2014-10-03 11:30:00,17.37,17.37,17.32,17.34,56900.0,17.37,17.37,17.32,17.34,56900.0
2014-10-03 12:00:00,17.33,17.37,17.32,17.33,69100.0,17.33,17.37,17.32,17.33,69100.0
2014-10-03 12:30:00,17.34,17.35,17.32,17.33,55600.0,17.34,17.35,17.32,17.33,55600.0
2014-10-03 13:00:00,17.34,17.34,17.29,17.3,41100.0,17.34,17.34,17.29,17.3,41100.0
2014-10-03 13:30:00,17.3,17.31,17.26,17.3,48700.0,17.3,17.31,17.26,17.3,48700.0
2014-10-03 14:00:00,17.3,17.32,17.28,17.3,66500.0,17.3,17.32,17.28,17.3,66500.0
2014-10-03 14:30:00,17.3,17.37,17.3,17.36,148200.0,17.3,17.37,17.3,17.36,148200.0
2014-10-03 15:00:00,17.36,17.38,17.34,17.36,107000.0,17.36,17.38,17.34,17.36,107000.0
2014-10-03 15:30:00,17.36,17.37,17.33,17.36,352000.0,17.36,17.37,17.33,17.36,352000.0
2014-10-06 09:30:00,17.42,17.63,17.36,17.58,168200.0,17.42,17.63,17.36,17.58,168200.0
2014-10-06 10:00:00,17.57,17.62,17.48,17.51,378200.0,17.57,17.62,17.48,17.51,378200.0
2014-10-06 10:30:00,17.51,17.55,17.5,17.52,99000.0,17.51,17.55,17.5,17.52,99000.0
2014-10-06 11:00:00,17.51,17.54,17.46,17.46,58800.0,17.51,17.54,17.46,17.46,58800.0
2014-10-06 11:30:00,17.47,17.5,17.45,17.48,141100.0,17.47,17.5,17.45,17.48,141100.0
2014-10-06 12:00:00,17.48,17.48,17.39,17.44,125500.0,17.48,17.48,17.39,17.44,125500.0
2014-10-06 12:30:00,17.44,17.49,17.43,17.47,110400.0,17.44,17.49,17.43,17.47,110400.0
2014-10-06 13:00:00,17.47,17.51,17.45,17.48,96300.0,17.47,17.51,17.45,17.48,96300.0
2014-10-06 13:30:00,17.48,17.48,17.42,17.42,49500.0,17.48,17.48,17.42,17.42,49500.0
2014-10-06 14:00:00,17.41,17.43,17.37,17.41,102500.0,17.41,17.43,17.37,17.41,102500.0
2014-10-06 14:30:00,17.42,17.43,17.4,17.4,98300.0,17.42,17.43,17.4,17.4,98300.0
2014-10-06 15:00:00,17.4,17.41,17.34,17.38,132600.0,17.4,17.41,17.34,17.38,132600.0
2014-10-06 15:30:00,17.39,17.41,17.34,17.4,486200.0,17.39,17.41,17.34,17.4,486200.0
2014-10-07 09:30:00,17.35,17.37,17.23,17.37,106700.0,17.35,17.37,17.23,17.37,106700.0
2014-10-07 10:00:00,17.36,17.41,17.34,17.41,93800.0,17.36,17.41,17.34,17.41,93800.0
2014-10-07 10:30:00,17.42,17.45,17.36,17.38,77700.0,17.42,17.45,17.36,17.38,77700.0
2014-10-07 11:00:00,17.38,17.47,17.37,17.46,374200.0,17.38,17.47,17.37,17.46,374200.0
2014-10-07 11:30:00,17.46,17.53,17.44,17.51,163700.0,17.46,17.53,17.44,17.51,163700.0
2014-10-07 12:00:00,17.51,17.56,17.5,17.51,187600.0,17.51,17.56,17.5,17.51,187600.0
2014-10-07 12:30:00,17.52,17.53,17.48,17.5,118500.0,17.52,17.53,17.48,17.5,118500.0
2014-10-07 13:00:00,17.51,17.51,17.47,17.5,102500.0,17.51,17.51,17.47,17.5,102500.0
2014-10-07 13:30:00,17.5,17.5,17.43,17.47,170400.0,17.5,17.5,17.43,17.47,170400.0
2014-10-07 14:00:00,17.47,17.47,17.4,17.41,163400.0,17.47,17.47,17.4,17.41,163400.0
2014-10-07 14:30:00,17.41,17.45,17.39,17.41,316000.0,17.41,17.45,17.39,17.41,316000.0
2014-10-07 15:00:00,17.4,17.42,17.35,17.39,156900.0,17.4,17.42,17.35,17.39,156900.0
2014-10-07 15:30:00,17.39,17.42,17.29,17.29,785800.0,17.39,17.42,17.29,17.29,785800.0
2014-10-08 09:30:00,17.26,17.36,17.21,17.27,620300.0,17.26,17.36,17.21,17.27,620300.0
2014-10-08 10:00:00,17.28,17.38,17.26,17.34,346800.0,17.28,17.38,17.26,17.34,346800.0
2014-10-08 10:30:00,17.34,17.45,17.34,17.39,182400.0,17.34,17.45,17.34,17.39,182400.0
2014-10-08 11:00:00,17.38,17.39,17.21,17.3,670800.0,17.38,17.39,17.21,17.3,670800.0
2014-10-08 11:30:00,17.3,17.32,17.28,17.32,678000.0,17.3,17.32,17.28,17.32,678000.0
2014-10-08 12:00:00,17.32,17.37,17.26,17.27,261000.0,17.32,17.37,17.26,17.27,261000.0
2014-10-08 12:30:00,17.27,17.35,17.26,17.29,94300.0,17.27,17.35,17.26,17.29,94300.0
2014-10-08 13:00:00,17.3,17.31,17.26,17.27,124000.0,17.3,17.31,17.26,17.27,124000.0
2014-10-08 13:30:00,17.27,17.32,17.26,17.3,238300.0,17.27,17.32,17.26,17.3,238300.0
2014-10-08 14:00:00,17.31,17.44,17.31,17.43,373500.0,17.31,17.44,17.31,17.43,373500.0
2014-10-08 14:30:00,17.43,17.57,17.43,17.57,404900.0,17.43,17.57,17.43,17.57,404900.0
2014-10-08 15:00:00,17.57,17.78,17.57,17.77,512500.0,17.57,17.78,17.57,17.77,512500.0
2014-10-08 15:30:00,17.77,17.81,17.74,17.81,964500.0,17.77,17.81,17.74,17.81,964500.0
2014-10-09 09:30:00,17.75,17.94,17.73,17.79,218200.0,17.75,17.94,17.73,17.79,218200.0
2014-10-09 10:00:00,17.8,17.85,17.75,17.78,258100.0,17.8,17.85,17.75,17.78,258100.0
2014-10-09 10:30:00,17.78,17.78,17.68,17.74,621200.0,17.78,17.78,17.68,17.74,621200.0
2014-10-09 11:00:00,17.74,17.76,17.66,17.68,495200.0,17.74,17.76,17.66,17.68,495200.0
2014-10-09 11:30:00,17.67,17.67,17.46,17.48,509100.0,17.67,17.67,17.46,17.48,509100.0
2014-10-09 12:00:00,17.46,17.46,17.38,17.39,202300.0,17.46,17.46,17.38,17.39,202300.0
2014-10-09 12:30:00,17.38,17.41,17.34,17.38,157900.0,17.38,17.41,17.34,17.38,157900.0
2014-10-09 13:00:00,17.37,17.44,17.3,17.41,386500.0,17.37,17.44,17.3,17.41,386500.0
2014-10-09 13:30:00,17.41,17.45,17.36,17.37,246500.0,17.41,17.45,17.36,17.37,246500.0
2014-10-09 14:00:00,17.36,17.36,17.26,17.34,407800.0,17.36,17.36,17.26,17.34,407800.0
2014-10-09 14:30:00,17.33,17.42,17.33,17.35,305300.0,17.33,17.42,17.33,17.35,305300.0
2014-10-09 15:00:00,17.35,17.39,17.32,17.34,356200.0,17.35,17.39,17.32,17.34,356200.0
2014-10-09 15:30:00,17.35,17.37,17.23,17.23,694900.0,17.35,17.37,17.23,17.23,694900.0
2014-10-10 09:30:00,17.11,17.29,16.92,16.92,701300.0,17.11,17.29,16.92,16.92,701300.0
2014-10-10 10:00:00,16.92,16.92,16.65,16.65,1035600.0,16.92,16.92,16.65,16.65,1035600.0
2014-10-10 10:30:00,16.65,16.66,16.44,16.47,647800.0,16.65,16.66,16.44,16.47,647800.0
2014-10-10 11:00:00,16.46,16.57,16.46,16.55,611500.0,16.46,16.57,16.46,16.55,611500.0
2014-10-10 11:30:00,16.55,16.68,16.54,16.58,541700.0,16.55,16.68,16.54,16.58,541700.0
2014-10-10 12:00:00,16.58,16.72,16.57,16.57,349000.0,16.58,16.72,16.57,16.57,349000.0
2014-10-10 12:30:00,16.57,16.62,16.46,16.51,251600.0,16.57,16.62,16.46,16.51,251600.0
2014-10-10 13:00:00,16.5,16.51,16.43,16.44,143500.0,16.5,16.51,16.43,16.44,143500.0
2014-10-10 13:30:00,16.43,16.48,16.43,16.44,148900.0,16.43,16.48,16.43,16.44,148900.0
2014-10-10 14:00:00,16.44,16.47,16.4,16.41,162700.0,16.44,16.47,16.4,16.41,162700.0
2014-10-10 14:30:00,16.41,16.41,16.32,16.32,195800.0,16.41,16.41,16.32,16.32,195800.0
2014-10-10 15:00:00,16.32,16.34,16.24,16.25,249400.0,16.32,16.34,16.24,16.25,249400.0
2014-10-10 15:30:00,16.26,16.26,16.15,16.19,1299500.0,16.26,16.26,16.15,16.19,1299500.0
2014-10-13 09:30:00,16.17,16.18,15.82,16.04,353400.0,16.17,16.18,15.82,16.04,353400.0
2014-10-13 10:00:00,16.04,16.27,16.04,16.19,461600.0,16.04,16.27,16.04,16.19,461600.0
2014-10-13 10:30:00,16.18,16.31,16.08,16.3,490500.0,16.18,16.31,16.08,16.3,490500.0
2014-10-13 11:00:00,16.29,16.39,16.28,16.31,736200.0,16.29,16.39,16.28,16.31,736200.0
2014-10-13 11:30:00,16.31,16.48,16.31,16.43,322600.0,16.31,16.48,16.31,16.43,322600.0
2014-10-13 12:00:00,16.43,16.47,16.35,16.47,162700.0,16.43,16.47,16.35,16.47,162700.0
2014-10-13 12:30:00,16.48,16.53,16.43,16.49,296000.0,16.48,16.53,16.43,16.49,296000.0
2014-10-13 13:00:00,16.49,16.54,16.42,16.48,222600.0,16.49,16.54,16.42,16.48,222600.0
2014-10-13 13:30:00,16.47,16.48,16.34,16.36,128700.0,16.47,16.48,16.34,16.36,128700.0
2014-10-13 14:00:00,16.36,16.38,16.25,16.26,257400.0,16.36,16.38,16.25,16.26,257400.0
2014-10-13 14:30:00,16.25,16.26,16.15,16.15,184900.0,16.25,16.26,16.15,16.15,184900.0
2014-10-13 15:00:00,16.15,16.27,16.15,16.21,274900.0,16.15,16.27,16.15,16.21,274900.0
2014-10-13 15:30:00,16.2,16.22,16.01,16.02,1042300.0,16.2,16.22,16.01,16.02,1042300.0
2014-10-14 09:30:00,16.15,16.2,16.01,16.04,313000.0,16.15,16.2,16.01,16.04,313000.0
2014-10-14 10:00:00,16.04,16.16,16.01,16.06,423600.0,16.04,16.16,16.01,16.06,423600.0
2014-10-14 10:30:00,16.06,16.19,15.98,16.13,397000.0,16.06,16.19,15.98,16.13,397000.0
2014-10-14 11:00:00,16.13,16.15,16.07,16.07,155900.0,16.13,16.15,16.07,16.07,155900.0
2014-10-14 11:30:00,16.07,16.21,16.06,16.19,181400.0,16.07,16.21,16.06,16.19,181400.0
2014-10-14 12:00:00,16.2,16.27,16.17,16.17,94100.0,16.2,16.27,16.17,16.17,94100.0
2014-10-14 12:30:00,16.17,16.18,16.07,16.08,133800.0,16.17,16.18,16.07,16.08,133800.0
2014-10-14 13:00:00,16.07,16.11,16.01,16.01,155300.0,16.07,16.11,16.01,16.01,155300.0
2014-10-14 13:30:00,16.01,16.04,15.97,15.99,248600.0,16.01,16.04,15.97,15.99,248600.0
2014-10-14 14:00:00,15.99,16.03,15.94,15.96,439700.0,15.99,16.03,15.94,15.96,439700.0
2014-10-14 14:30:00,15.96,16.04,15.95,15.97,318000.0,15.96,16.04,15.95,15.97,318000.0
2014-10-14 15:00:00,15.98,16.0,15.81,15.87,529900.0,15.98,16.0,15.81,15.87,529900.0
2014-10-14 15:30:00,15.87,15.96,15.82,15.93,730300.0,15.87,15.96,15.82,15.93,730300.0
2014-10-15 09:30:00,15.68,15.89,15.61,15.81,136700.0,15.68,15.89,15.61,15.81,136700.0
2014-10-15 10:00:00,15.82,15.92,15.81,15.86,161700.0,15.82,15.92,15.81,15.86,161700.0
2014-10-15 10:30:00,15.86,15.87,15.64,15.66,315200.0,15.86,15.87,15.64,15.66,315200.0
2014-10-15 11:00:00,15.65,15.77,15.59,15.71,340300.0,15.65,15.77,15.59,15.71,340300.0
2014-10-15 11:30:00,15.71,15.78,15.68,15.76,146000.0,15.71,15.78,15.68,15.76,146000.0
2014-10-15 12:00:00,15.76,15.78,15.72,15.72,109600.0,15.76,15.78,15.72,15.72,109600.0
2014-10-15 12:30:00,15.72,15.74,15.67,15.72,178300.0,15.72,15.74,15.67,15.72,178300.0
2014-10-15 13:00:00,15.72,15.81,15.7,15.73,168900.0,15.72,15.81,15.7,15.73,168900.0
2014-10-15 13:30:00,15.72,15.83,15.72,15.78,158800.0,15.72,15.83,15.72,15.78,158800.0
2014-10-15 14:00:00,15.78,15.82,15.68,15.68,532600.0,15.78,15.82,15.68,15.68,532600.0
2014-10-15 14:30:00,15.67,15.77,15.65,15.75,556500.0,15.67,15.77,15.65,15.75,556500.0
2014-10-15 15:00:00,15.75,15.95,15.74,15.95,848400.0,15.75,15.95,15.74,15.95,848400.0
2014-10-15 15:30:00,15.95,16.16,15.95,16.0,1397500.0,15.95,16.16,15.95,16.0,1397500.0
2014-10-16 09:30:00,15.77,15.99,15.5,15.86,176400.0,15.77,15.99,15.5,15.86,176400.0
2014-10-16 10:00:00,15.86,16.12,15.85,16.06,324000.0,15.86,16.12,15.85,16.06,324000.0
2014-10-16 10:30:00,16.06,16.27,16.03,16.21,248100.0,16.06,16.27,16.03,16.21,248100.0
2014-10-16 11:00:00,16.21,16.21,16.07,16.14,147400.0,16.21,16.21,16.07,16.14,147400.0
2014-10-16 11:30:00,16.14,16.19,16.07,16.13,148100.0,16.14,16.19,16.07,16.13,148100.0
2014-10-16 12:00:00,16.12,16.19,16.08,16.13,170500.0,16.12,16.19,16.08,16.13,170500.0
2014-10-16 12:30:00,16.13,16.19,16.08,16.19,214300.0,16.13,16.19,16.08,16.19,214300.0
2014-10-16 13:00:00,16.19,16.28,16.18,16.23,143400.0,16.19,16.28,16.18,16.23,143400.0
2014-10-16 13:30:00,16.23,16.27,16.2,16.24,168600.0,16.23,16.27,16.2,16.24,168600.0
2014-10-16 14:00:00,16.23,16.36,16.22,16.32,277300.0,16.23,16.36,16.22,16.32,277300.0
2014-10-16 14:30:00,16.32,16.37,16.3,16.35,384800.0,16.32,16.37,16.3,16.35,384800.0
2014-10-16 15:00:00,16.35,16.39,16.29,16.38,384700.0,16.35,16.39,16.29,16.38,384700.0
2014-10-16 15:30:00,16.38,16.38,16.3,16.3,604700.0,16.38,16.38,16.3,16.3,604700.0
2014-10-17 09:30:00,16.5,16.75,16.37,16.61,355700.0,16.5,16.75,16.37,16.61,355700.0
2014-10-17 10:00:00,16.61,16.66,16.52,16.54,256800.0,16.61,16.66,16.52,16.54,256800.0
2014-10-17 10:30:00,16.55,16.57,16.49,16.55,192700.0,16.55,16.57,16.49,16.55,192700.0
2014-10-17 11:00:00,16.55,16.7,16.54,16.66,321800.0,16.55,16.7,16.54,16.66,321800.0
2014-10-17 11:30:00,16.66,16.68,16.57,16.61,179600.0,16.66,16.68,16.57,16.61,179600.0
2014-10-17 12:00:00,16.6,16.65,16.51,16.53,115700.0,16.6,16.65,16.51,16.53,115700.0
2014-10-17 12:30:00,16.53,16.6,16.5,16.57,138700.0,16.53,16.6,16.5,16.57,138700.0
2014-10-17 13:00:00,16.57,16.58,16.48,16.48,97200.0,16.57,16.58,16.48,16.48,97200.0
2014-10-17 13:30:00,16.47,16.55,16.46,16.52,118900.0,16.47,16.55,16.46,16.52,118900.0
2014-10-17 14:00:00,16.51,16.52,16.44,16.5,97000.0,16.51,16.52,16.44,16.5,97000.0
2014-10-17 14:30:00,16.51,16.53,16.42,16.46,270700.0,16.51,16.53,16.42,16.46,270700.0
2014-10-17 15:00:00,16.47,16.62,16.43,16.54,251500.0,16.47,16.62,16.43,16.54,251500.0
2014-10-17 15:30:00,16.54,16.58,16.49,16.5,572500.0,16.54,16.58,16.49,16.5,572500.0
2014-10-20 09:30:00,16.51,16.68,16.45,16.61,293900.0,16.51,16.68,16.45,16.61,293900.0
2014-10-20 10:00:00,16.61,16.63,16.39,16.44,185000.0,16.61,16.63,16.39,16.44,185000.0
2014-10-20 10:30:00,16.44,16.7,16.44,16.59,361900.0,16.44,16.7,16.44,16.59,361900.0
2014-10-20 11:00:00,16.59,16.6,16.48,16.52,164300.0,16.59,16.6,16.48,16.52,164300.0
2014-10-20 11:30:00,16.52,16.59,16.51,16.56,127500.0,16.52,16.59,16.51,16.56,127500.0
2014-10-20 12:00:00,16.57,16.71,16.56,16.71,211400.0,16.57,16.71,16.56,16.71,211400.0
2014-10-20 12:30:00,16.71,16.73,16.66,16.69,204400.0,16.71,16.73,16.66,16.69,204400.0
2014-10-20 13:00:00,16.68,16.7,16.58,16.61,338500.0,16.68,16.7,16.58,16.61,338500.0
2014-10-20 13:30:00,16.61,16.62,16.58,16.61,84000.0,16.61,16.62,16.58,16.61,84000.0
2014-10-20 14:00:00,16.6,16.66,16.6,16.64,148500.0,16.6,16.66,16.6,16.64,148500.0
2014-10-20 14:30:00,16.64,16.65,16.54,16.55,144900.0,16.64,16.65,16.54,16.55,144900.0
2014-10-20 15:00:00,16.55,16.59,16.51,16.55,229000.0,16.55,16.59,16.51,16.55,229000.0
2014-10-20 15:30:00,16.55,16.64,16.54,16.62,891600.0,16.55,16.64,16.54,16.62,891600.0
2014-10-21 09:30:00,16.86,17.08,16.62,16.68,550500.0,16.86,17.08,16.62,16.68,550500.0
2014-10-21 10:00:00,16.68,16.96,16.53,16.84,420600.0,16.68,16.96,16.53,16.84,420600.0
2014-10-21 10:30:00,16.84,16.94,16.79,16.83,252900.0,16.84,16.94,16.79,16.83,252900.0
2014-10-21 11:00:00,16.84,16.91,16.71,16.88,230400.0,16.84,16.91,16.71,16.88,230400.0
2014-10-21 11:30:00,16.88,16.88,16.71,16.73,193900.0,16.88,16.88,16.71,16.73,193900.0
2014-10-21 12:00:00,16.74,16.74,16.69,16.69,100700.0,16.74,16.74,16.69,16.69,100700.0
2014-10-21 12:30:00,16.7,16.7,16.59,16.62,264700.0,16.7,16.7,16.59,16.62,264700.0
2014-10-21 13:00:00,16.62,16.75,16.6,16.74,208900.0,16.62,16.75,16.6,16.74,208900.0
2014-10-21 13:30:00,16.75,16.76,16.71,16.73,176300.0,16.75,16.76,16.71,16.73,176300.0
2014-10-21 14:00:00,16.73,16.79,16.65,16.75,235600.0,16.73,16.79,16.65,16.75,235600.0
2014-10-21 14:30:00,16.75,16.75,16.67,16.67,182600.0,16.75,16.75,16.67,16.67,182600.0
2014-10-21 15:00:00,16.67,16.77,16.67,16.73,320400.0,16.67,16.77,16.67,16.73,320400.0
2014-10-21 15:30:00,16.73,16.74,16.56,16.6,1408500.0,16.73,16.74,16.56,16.6,1408500.0
2014-10-22 09:30:00,16.58,16.65,16.48,16.57,195600.0,16.58,16.65,16.48,16.57,195600.0
2014-10-22 10:00:00,16.57,16.64,16.41,16.61,391800.0,16.57,16.64,16.41,16.61,391800.0
2014-10-22 10:30:00,16.62,16.7,16.54,16.7,242700.0,16.62,16.7,16.54,16.7,242700.0
2014-10-22 11:00:00,16.7,16.72,16.63,16.68,133900.0,16.7,16.72,16.63,16.68,133900.0
2014-10-22 11:30:00,16.68,16.69,16.59,16.59,124700.0,16.68,16.69,16.59,16.59,124700.0
2014-10-22 12:00:00,16.59,16.62,16.54,16.56,136400.0,16.59,16.62,16.54,16.56,136400.0
2014-10-22 12:30:00,16.55,16.57,16.46,16.52,149800.0,16.55,16.57,16.46,16.52,149800.0
2014-10-22 13:00:00,16.53,16.56,16.49,16.5,132600.0,16.53,16.56,16.49,16.5,132600.0
2014-10-22 13:30:00,16.51,16.54,16.46,16.46,126700.0,16.51,16.54,16.46,16.46,126700.0
2014-10-22 14:00:00,16.46,16.46,16.36,16.41,159500.0,16.46,16.46,16.36,16.41,159500.0
2014-10-22 14:30:00,16.41,16.45,16.39,16.43,180800.0,16.41,16.45,16.39,16.43,180800.0
2014-10-22 15:00:00,16.43,16.44,16.38,16.38,215500.0,16.43,16.44,16.38,16.38,215500.0
2014-10-22 15:30:00,16.39,16.4,16.31,16.32,1019000.0,16.39,16.4,16.31,16.32,1019000.0
2014-10-23 09:30:00,16.5,16.53,16.04,16.45,471600.0,16.5,16.53,16.04,16.45,471600.0
2014-10-23 10:00:00,16.45,16.54,16.39,16.4,435300.0,16.45,16.54,16.39,16.4,435300.0
2014-10-23 10:30:00,16.4,16.49,16.39,16.41,204800.0,16.4,16.49,16.39,16.41,204800.0
2014-10-23 11:00:00,16.41,16.56,16.41,16.56,306900.0,16.41,16.56,16.41,16.56,306900.0
2014-10-23 11:30:00,16.56,16.59,16.51,16.55,237700.0,16.56,16.59,16.51,16.55,237700.0
2014-10-23 12:00:00,16.55,16.61,16.49,16.6,197600.0,16.55,16.61,16.49,16.6,197600.0
2014-10-23 12:30:00,16.6,16.68,16.6,16.65,185700.0,16.6,16.68,16.6,16.65,185700.0
2014-10-23 13:00:00,16.66,16.69,16.63,16.69,126000.0,16.66,16.69,16.63,16.69,126000.0
2014-10-23 13:30:00,16.69,16.77,16.68,16.75,117500.0,16.69,16.77,16.68,16.75,117500.0
2014-10-23 14:00:00,16.75,16.82,16.75,16.8,202500.0,16.75,16.82,16.75,16.8,202500.0
2014-10-23 14:30:00,16.8,16.8,16.7,16.73,266300.0,16.8,16.8,16.7,16.73,266300.0
2014-10-23 15:00:00,16.73,16.73,16.67,16.68,248300.0,16.73,16.73,16.67,16.68,248300.0
2014-10-23 15:30:00,16.69,16.75,16.68,16.71,748800.0,16.69,16.75,16.68,16.71,748800.0
2014-10-24 09:30:00,16.79,16.96,16.61,16.91,182300.0,16.79,16.96,16.61,16.91,182300.0
2014-10-24 10:00:00,16.88,17.01,16.85,16.94,196000.0,16.88,17.01,16.85,16.94,196000.0
2014-10-24 10:30:00,16.94,17.0,16.91,16.97,153800.0,16.94,17.0,16.91,16.97,153800.0
2014-10-24 11:00:00,16.96,17.01,16.93,16.98,166300.0,16.96,17.01,16.93,16.98,166300.0
2014-10-24 11:30:00,16.98,17.01,16.97,17.0,57000.0,16.98,17.01,16.97,17.0,57000.0
2014-10-24 12:00:00,17.01,17.03,17.0,17.02,95400.0,17.01,17.03,17.0,17.02,95400.0
2014-10-24 12:30:00,17.01,17.05,17.01,17.04,151600.0,17.01,17.05,17.01,17.04,151600.0
2014-10-24 13:00:00,17.04,17.11,17.02,17.08,238300.0,17.04,17.11,17.02,17.08,238300.0
2014-10-24 13:30:00,17.08,17.09,17.05,17.07,176900.0,17.08,17.09,17.05,17.07,176900.0
2014-10-24 14:00:00,17.07,17.09,17.06,17.07,56600.0,17.07,17.09,17.06,17.07,56600.0
2014-10-24 14:30:00,17.07,17.13,17.06,17.12,82300.0,17.07,17.13,17.06,17.12,82300.0
2014-10-24 15:00:00,17.12,17.19,17.06,17.1,351500.0,17.12,17.19,17.06,17.1,351500.0
2014-10-24 15:30:00,17.1,17.22,17.1,17.21,655100.0,17.1,17.22,17.1,17.21,655100.0
2014-10-27 09:30:00,17.12,17.2,17.06,17.15,152500.0,17.12,17.2,17.06,17.15,152500.0
2014-10-27 10:00:00,17.15,17.28,17.1,17.26,187800.0,17.15,17.28,17.1,17.26,187800.0
2014-10-27 10:30:00,17.25,17.35,17.23,17.35,219000.0,17.25,17.35,17.23,17.35,219000.0
2014-10-27 11:00:00,17.35,17.44,17.34,17.38,232000.0,17.35,17.44,17.34,17.38,232000.0
2014-10-27 11:30:00,17.39,17.4,17.33,17.35,157800.0,17.39,17.4,17.33,17.35,157800.0
2014-10-27 12:00:00,17.34,17.37,17.33,17.34,274800.0,17.34,17.37,17.33,17.34,274800.0
2014-10-27 12:30:00,17.35,17.36,17.34,17.36,108800.0,17.35,17.36,17.34,17.36,108800.0
2014-10-27 13:00:00,17.36,17.4,17.34,17.35,119500.0,17.36,17.4,17.34,17.35,119500.0
2014-10-27 13:30:00,17.34,17.35,17.32,17.33,101800.0,17.34,17.35,17.32,17.33,101800.0
2014-10-27 14:00:00,17.34,17.36,17.3,17.32,138300.0,17.34,17.36,17.3,17.32,138300.0
2014-10-27 14:30:00,17.33,17.36,17.32,17.35,239600.0,17.33,17.36,17.32,17.35,239600.0
2014-10-27 15:00:00,17.35,17.37,17.34,17.37,190400.0,17.35,17.37,17.34,17.37,190400.0
2014-10-27 15:30:00,17.37,17.37,17.32,17.35,788800.0,17.37,17.37,17.32,17.35,788800.0
2014-10-28 09:30:00,17.37,17.52,17.15,17.49,98000.0,17.37,17.52,17.15,17.49,98000.0
2014-10-28 10:00:00,17.5,17.65,17.46,17.64,137200.0,17.5,17.65,17.46,17.64,137200.0
2014-10-28 10:30:00,17.64,17.68,17.57,17.66,336900.0,17.64,17.68,17.57,17.66,336900.0
2014-10-28 11:00:00,17.66,17.75,17.66,17.73,229600.0,17.66,17.75,17.66,17.73,229600.0
2014-10-28 11:30:00,17.73,17.78,17.72,17.74,201900.0,17.73,17.78,17.72,17.74,201900.0
2014-10-28 12:00:00,17.73,17.78,17.65,17.65,299400.0,17.73,17.78,17.65,17.65,299400.0
2014-10-28 12:30:00,17.65,17.7,17.64,17.66,201300.0,17.65,17.7,17.64,17.66,201300.0
2014-10-28 13:00:00,17.65,17.7,17.64,17.66,136600.0,17.65,17.7,17.64,17.66,136600.0
2014-10-28 13:30:00,17.66,17.69,17.64,17.68,162600.0,17.66,17.69,17.64,17.68,162600.0
2014-10-28 14:00:00,17.68,17.74,17.68,17.74,153900.0,17.68,17.74,17.68,17.74,153900.0
2014-10-28 14:30:00,17.73,17.78,17.73,17.78,186100.0,17.73,17.78,17.73,17.78,186100.0
2014-10-28 15:00:00,17.77,17.8,17.58,17.58,1074500.0,17.77,17.8,17.58,17.58,1074500.0
2014-10-28 15:30:00,17.58,17.62,17.39,17.5,2524800.0,17.58,17.62,17.39,17.5,2524800.0
2014-10-29 09:30:00,17.47,17.63,17.34,17.45,297000.0,17.47,17.63,17.34,17.45,297000.0
2014-10-29 10:00:00,17.45,17.48,17.39,17.41,292400.0,17.45,17.48,17.39,17.41,292400.0
2014-10-29 10:30:00,17.41,17.5,17.36,17.5,389500.0,17.41,17.5,17.36,17.5,389500.0
2014-10-29 11:00:00,17.5,17.52,17.44,17.45,664400.0,17.5,17.52,17.44,17.45,664400.0
2014-10-29 11:30:00,17.45,17.47,17.4,17.43,124200.0,17.45,17.47,17.4,17.43,124200.0
2014-10-29 12:00:00,17.44,17.45,17.38,17.38,107200.0,17.44,17.45,17.38,17.38,107200.0
2014-10-29 12:30:00,17.38,17.42,17.35,17.41,71500.0,17.38,17.42,17.35,17.41,71500.0
2014-10-29 13:00:00,17.41,17.46,17.4,17.45,44400.0,17.41,17.46,17.4,17.45,44400.0
2014-10-29 13:30:00,17.45,17.47,17.43,17.44,84400.0,17.45,17.47,17.43,17.44,84400.0
2014-10-29 14:00:00,17.43,17.44,17.37,17.44,138800.0,17.43,17.44,17.37,17.44,138800.0
2014-10-29 14:30:00,17.44,17.44,17.34,17.41,112000.0,17.44,17.44,17.34,17.41,112000.0
2014-10-29 15:00:00,17.41,17.45,17.38,17.44,118300.0,17.41,17.45,17.38,17.44,118300.0
2014-10-29 15:30:00,17.44,17.49,17.42,17.48,365500.0,17.44,17.49,17.42,17.48,365500.0
2014-10-30 09:30:00,17.45,17.47,17.26,17.36,110900.0,17.45,17.47,17.26,17.36,110900.0
2014-10-30 10:00:00,17.36,17.41,17.28,17.41,87100.0,17.36,17.41,17.28,17.41,87100.0
2014-10-30 10:30:00,17.4,17.44,17.37,17.42,102200.0,17.4,17.44,17.37,17.42,102200.0
2014-10-30 11:00:00,17.41,17.45,17.37,17.4,57800.0,17.41,17.45,17.37,17.4,57800.0
2014-10-30 11:30:00,17.4,17.41,17.34,17.39,53900.0,17.4,17.41,17.34,17.39,53900.0
2014-10-30 12:00:00,17.39,17.4,17.35,17.39,71900.0,17.39,17.4,17.35,17.39,71900.0
2014-10-30 12:30:00,17.39,17.46,17.38,17.44,72800.0,17.39,17.46,17.38,17.44,72800.0
2014-10-30 13:00:00,17.45,17.5,17.43,17.47,46700.0,17.45,17.5,17.43,17.47,46700.0
2014-10-30 13:30:00,17.47,17.5,17.46,17.46,159900.0,17.47,17.5,17.46,17.46,159900.0
2014-10-30 14:00:00,17.46,17.49,17.44,17.46,145500.0,17.46,17.49,17.44,17.46,145500.0
2014-10-30 14:30:00,17.46,17.48,17.43,17.45,347900.0,17.46,17.48,17.43,17.45,347900.0
2014-10-30 15:00:00,17.45,17.5,17.45,17.49,3424500.0,17.45,17.5,17.45,17.49,3424500.0
2014-10-30 15:30:00,17.49,17.57,17.47,17.57,472100.0,17.49,17.57,17.47,17.57,472100.0
2014-10-31 09:30:00,17.8,17.88,17.69,17.71,169000.0,17.8,17.88,17.69,17.71,169000.0
2014-10-31 10:00:00,17.71,17.88,17.69,17.88,230100.0,17.71,17.88,17.69,17.88,230100.0
2014-10-31 10:30:00,17.87,17.88,17.8,17.81,280400.0,17.87,17.88,17.8,17.81,280400.0
2014-10-31 11:00:00,17.8,17.87,17.8,17.86,312300.0,17.8,17.87,17.8,17.86,312300.0
2014-10-31 11:30:00,17.86,17.87,17.81,17.81,60500.0,17.86,17.87,17.81,17.81,60500.0
2014-10-31 12:00:00,17.82,17.82,17.79,17.81,63900.0,17.82,17.82,17.79,17.81,63900.0
2014-10-31 12:30:00,17.81,17.86,17.8,17.86,69700.0,17.81,17.86,17.8,17.86,69700.0
2014-10-31 13:00:00,17.86,17.92,17.85,17.9,144400.0,17.86,17.92,17.85,17.9,144400.0
2014-10-31 13:30:00,17.9,17.92,17.86,17.88,128300.0,17.9,17.92,17.86,17.88,128300.0
2014-10-31 14:00:00,17.89,17.93,17.87,17.93,95400.0,17.89,17.93,17.87,17.93,95400.0
2014-10-31 14:30:00,17.93,17.94,17.91,17.93,108600.0,17.93,17.94,17.91,17.93,108600.0
2014-10-31 15:00:00,17.93,17.93,17.87,17.92,209800.0,17.93,17.93,17.87,17.92,209800.0
2014-10-31 15:30:00,17.92,17.99,17.91,17.95,741300.0,17.92,17.99,17.91,17.95,741300.0
2014-11-03 09:30:00,17.92,18.16,17.89,18.06,301800.0,17.92,18.16,17.89,18.06,301800.0
2014-11-03 10:00:00,18.08,18.18,18.05,18.18,135500.0,18.08,18.18,18.05,18.18,135500.0
2014-11-03 10:30:00,18.18,18.24,18.16,18.19,209800.0,18.18,18.24,18.16,18.19,209800.0
2014-11-03 11:00:00,18.2,18.25,18.16,18.2,369300.0,18.2,18.25,18.16,18.2,369300.0
2014-11-03 11:30:00,18.2,18.29,18.17,18.27,125200.0,18.2,18.29,18.17,18.27,125200.0
2014-11-03 12:00:00,18.27,18.28,18.23,18.27,124400.0,18.27,18.28,18.23,18.27,124400.0
2014-11-03 12:30:00,18.27,18.29,18.26,18.27,116300.0,18.27,18.29,18.26,18.27,116300.0
2014-11-03 13:00:00,18.27,18.3,18.25,18.3,130800.0,18.27,18.3,18.25,18.3,130800.0
2014-11-03 13:30:00,18.3,18.33,18.28,18.32,132700.0,18.3,18.33,18.28,18.32,132700.0
2014-11-03 14:00:00,18.32,18.34,18.27,18.27,210000.0,18.32,18.34,18.27,18.27,210000.0
2014-11-03 14:30:00,18.28,18.28,18.15,18.18,479500.0,18.28,18.28,18.15,18.18,479500.0
2014-11-03 15:00:00,18.17,18.18,18.11,18.14,310200.0,18.17,18.18,18.11,18.14,310200.0
2014-11-03 15:30:00,18.14,18.18,18.13,18.16,534100.0,18.14,18.18,18.13,18.16,534100.0
2014-11-04 09:30:00,18.16,18.29,18.11,18.28,244600.0,18.16,18.29,18.11,18.28,244600.0
2014-11-04 10:00:00,18.27,18.32,18.25,18.26,82500.0,18.27,18.32,18.25,18.26,82500.0
2014-11-04 10:30:00,18.26,18.27,18.04,18.04,149400.0,18.26,18.27,18.04,18.04,149400.0
2014-11-04 11:00:00,18.04,18.07,18.0,18.04,159700.0,18.04,18.07,18.0,18.04,159700.0
2014-11-04 11:30:00,18.05,18.1,18.01,18.02,145600.0,18.05,18.1,18.01,18.02,145600.0
2014-11-04 12:00:00,18.03,18.1,18.03,18.08,102600.0,18.03,18.1,18.03,18.08,102600.0
2014-11-04 12:30:00,18.08,18.09,18.04,18.04,60200.0,18.08,18.09,18.04,18.04,60200.0
2014-11-04 13:00:00,18.05,18.14,18.04,18.1,120900.0,18.05,18.14,18.04,18.1,120900.0
2014-11-04 13:30:00,18.1,18.18,18.09,18.17,210700.0,18.1,18.18,18.09,18.17,210700.0
2014-11-04 14:00:00,18.17,18.18,18.14,18.16,98600.0,18.17,18.18,18.14,18.16,98600.0
2014-11-04 14:30:00,18.15,18.18,18.1,18.11,191000.0,18.15,18.18,18.1,18.11,191000.0
2014-11-04 15:00:00,18.12,18.13,18.08,18.1,122600.0,18.12,18.13,18.08,18.1,122600.0
2014-11-04 15:30:00,18.1,18.12,18.07,18.1,308800.0,18.1,18.12,18.07,18.1,308800.0
2014-11-05 09:30:00,18.24,18.25,17.9,18.09,55300.0,18.24,18.25,17.9,18.09,55300.0
2014-11-05 10:00:00,18.09,18.16,18.06,18.08,55800.0,18.09,18.16,18.06,18.08,55800.0
2014-11-05 10:30:00,18.07,18.08,18.04,18.07,31600.0,18.07,18.08,18.04,18.07,31600.0
2014-11-05 11:00:00,18.07,18.1,18.05,18.07,30700.0,18.07,18.1,18.05,18.07,30700.0
2014-11-05 11:30:00,18.07,18.09,18.03,18.09,33600.0,18.07,18.09,18.03,18.09,33600.0
2014-11-05 12:00:00,18.09,18.1,18.06,18.07,31500.0,18.09,18.1,18.06,18.07,31500.0
2014-11-05 12:30:00,18.07,18.08,18.04,18.06,51000.0,18.07,18.08,18.04,18.06,51000.0
2014-11-05 13:00:00,18.06,18.07,17.99,18.0,101800.0,18.06,18.07,17.99,18.0,101800.0
2014-11-05 13:30:00,18.0,18.01,17.95,17.96,52400.0,18.0,18.01,17.95,17.96,52400.0
2014-11-05 14:00:00,17.96,17.99,17.95,17.99,54500.0,17.96,17.99,17.95,17.99,54500.0
2014-11-05 14:30:00,17.99,18.0,17.96,18.0,94500.0,17.99,18.0,17.96,18.0,94500.0
2014-11-05 15:00:00,18.0,18.0,17.94,17.96,132400.0,18.0,18.0,17.94,17.96,132400.0
2014-11-05 15:30:00,17.96,18.01,17.95,17.97,547100.0,17.96,18.01,17.95,17.97,547100.0
2014-11-06 09:30:00,18.0,18.17,18.0,18.15,104900.0,18.0,18.17,18.0,18.15,104900.0
2014-11-06 10:00:00,18.15,18.17,18.07,18.11,97800.0,18.15,18.17,18.07,18.11,97800.0
2014-11-06 10:30:00,18.1,18.15,18.06,18.1,86500.0,18.1,18.15,18.06,18.1,86500.0
2014-11-06 11:00:00,18.1,18.2,18.1,18.2,41500.0,18.1,18.2,18.1,18.2,41500.0
2014-11-06 11:30:00,18.2,18.22,18.15,18.21,97900.0,18.2,18.22,18.15,18.21,97900.0
2014-11-06 12:00:00,18.2,18.21,18.17,18.19,50400.0,18.2,18.21,18.17,18.19,50400.0
2014-11-06 12:30:00,18.19,18.2,18.12,18.13,70500.0,18.19,18.2,18.12,18.13,70500.0
2014-11-06 13:00:00,18.13,18.15,18.12,18.13,30200.0,18.13,18.15,18.12,18.13,30200.0
2014-11-06 13:30:00,18.14,18.15,18.12,18.12,54900.0,18.14,18.15,18.12,18.12,54900.0
2014-11-06 14:00:00,18.12,18.18,18.12,18.17,50400.0,18.12,18.18,18.12,18.17,50400.0
2014-11-06 14:30:00,18.17,18.2,18.15,18.19,100800.0,18.17,18.2,18.15,18.19,100800.0
2014-11-06 15:00:00,18.19,18.22,18.18,18.22,95100.0,18.19,18.22,18.18,18.22,95100.0
2014-11-06 15:30:00,18.22,18.23,18.16,18.23,359600.0,18.22,18.23,18.16,18.23,359600.0
2014-11-07 09:30:00,18.19,18.25,18.05,18.16,189300.0,18.19,18.25,18.05,18.16,189300.0
2014-11-07 10:00:00,18.16,18.16,18.06,18.1,50800.0,18.16,18.16,18.06,18.1,50800.0
2014-11-07 10:30:00,18.1,18.19,18.07,18.17,143400.0,18.1,18.19,18.07,18.17,143400.0
2014-11-07 11:00:00,18.18,18.24,18.17,18.23,28000.0,18.18,18.24,18.17,18.23,28000.0
2014-11-07 11:30:00,18.23,18.28,18.22,18.26,71400.0,18.23,18.28,18.22,18.26,71400.0
2014-11-07 12:00:00,18.26,18.36,18.26,18.35,117700.0,18.26,18.36,18.26,18.35,117700.0
2014-11-07 12:30:00,18.35,18.43,18.35,18.42,169300.0,18.35,18.43,18.35,18.42,169300.0
2014-11-07 13:00:00,18.41,18.48,18.41,18.48,99000.0,18.41,18.48,18.41,18.48,99000.0
2014-11-07 13:30:00,18.48,18.5,18.44,18.44,137500.0,18.48,18.5,18.44,18.44,137500.0
2014-11-07 14:00:00,18.45,18.48,18.43,18.48,246700.0,18.45,18.48,18.43,18.48,246700.0
2014-11-07 14:30:00,18.47,18.55,18.46,18.54,312600.0,18.47,18.55,18.46,18.54,312600.0
2014-11-07 15:00:00,18.53,18.55,18.48,18.53,363100.0,18.53,18.55,18.48,18.53,363100.0
2014-11-07 15:30:00,18.53,18.57,18.49,18.51,550900.0,18.53,18.57,18.49,18.51,550900.0
2014-11-10 09:30:00,18.49,18.59,18.43,18.57,111500.0,18.49,18.59,18.43,18.57,111500.0
2014-11-10 10:00:00,18.58,18.6,18.52,18.55,64500.0,18.58,18.6,18.52,18.55,64500.0
2014-11-10 10:30:00,18.55,18.69,18.55,18.68,192700.0,18.55,18.69,18.55,18.68,192700.0
2014-11-10 11:00:00,18.68,18.79,18.68,18.75,240200.0,18.68,18.79,18.68,18.75,240200.0
2014-11-10 11:30:00,18.75,18.78,18.72,18.77,260600.0,18.75,18.78,18.72,18.77,260600.0
2014-11-10 12:00:00,18.77,18.8,18.76,18.78,136900.0,18.77,18.8,18.76,18.78,136900.0
2014-11-10 12:30:00,18.77,18.78,18.72,18.75,139800.0,18.77,18.78,18.72,18.75,139800.0
2014-11-10 13:00:00,18.75,18.76,18.68,18.71,166000.0,18.75,18.76,18.68,18.71,166000.0
2014-11-10 13:30:00,18.71,18.72,18.7,18.71,92400.0,18.71,18.72,18.7,18.71,92400.0
2014-11-10 14:00:00,18.71,18.74,18.7,18.7,90700.0,18.71,18.74,18.7,18.7,90700.0
2014-11-10 14:30:00,18.71,18.74,18.7,18.73,99600.0,18.71,18.74,18.7,18.73,99600.0
2014-11-10 15:00:00,18.74,18.74,18.65,18.65,258200.0,18.74,18.74,18.65,18.65,258200.0
2014-11-10 15:30:00,18.65,18.68,18.62,18.68,326000.0,18.65,18.68,18.62,18.68,326000.0
2014-11-11 09:30:00,18.52,18.82,18.52,18.66,317800.0,18.52,18.82,18.52,18.66,317800.0
2014-11-11 10:00:00,18.67,18.68,18.59,18.64,171800.0,18.67,18.68,18.59,18.64,171800.0
2014-11-11 10:30:00,18.64,18.64,18.54,18.6,189300.0,18.64,18.64,18.54,18.6,189300.0
2014-11-11 11:00:00,18.6,18.65,18.57,18.63,65500.0,18.6,18.65,18.57,18.63,65500.0
2014-11-11 11:30:00,18.63,18.68,18.62,18.68,29400.0,18.63,18.68,18.62,18.68,29400.0
2014-11-11 12:00:00,18.68,18.7,18.66,18.69,133300.0,18.68,18.7,18.66,18.69,133300.0
2014-11-11 12:30:00,18.68,18.71,18.65,18.65,25500.0,18.68,18.71,18.65,18.65,25500.0
2014-11-11 13:00:00,18.65,18.65,18.58,18.6,36400.0,18.65,18.65,18.58,18.6,36400.0
2014-11-11 13:30:00,18.6,18.61,18.56,18.61,47400.0,18.6,18.61,18.56,18.61,47400.0
2014-11-11 14:00:00,18.61,18.61,18.56,18.59,47400.0,18.61,18.61,18.56,18.59,47400.0
2014-11-11 14:30:00,18.59,18.59,18.54,18.55,95600.0,18.59,18.59,18.54,18.55,95600.0
2014-11-11 15:00:00,18.55,18.6,18.53,18.59,109000.0,18.55,18.6,18.53,18.59,109000.0
2014-11-11 15:30:00,18.58,18.61,18.55,18.59,245800.0,18.58,18.61,18.55,18.59,245800.0
2014-11-12 09:30:00,18.51,18.56,18.32,18.35,276200.0,18.51,18.56,18.32,18.35,276200.0
2014-11-12 10:00:00,18.36,18.41,18.36,18.37,101200.0,18.36,18.41,18.36,18.37,101200.0
2014-11-12 10:30:00,18.37,18.42,18.36,18.39,167700.0,18.37,18.42,18.36,18.39,167700.0
2014-11-12 11:00:00,18.38,18.45,18.35,18.43,232400.0,18.38,18.45,18.35,18.43,232400.0
2014-11-12 11:30:00,18.44,18.51,18.44,18.48,106100.0,18.44,18.51,18.44,18.48,106100.0
2014-11-12 12:00:00,18.49,18.51,18.46,18.51,36500.0,18.49,18.51,18.46,18.51,36500.0
2014-11-12 12:30:00,18.51,18.53,18.48,18.53,43300.0,18.51,18.53,18.48,18.53,43300.0
2014-11-12 13:00:00,18.53,18.54,18.51,18.53,93800.0,18.53,18.54,18.51,18.53,93800.0
2014-11-12 13:30:00,18.53,18.59,18.51,18.59,37900.0,18.53,18.59,18.51,18.59,37900.0
2014-11-12 14:00:00,18.59,18.6,18.55,18.57,73600.0,18.59,18.6,18.55,18.57,73600.0
2014-11-12 14:30:00,18.58,18.58,18.48,18.51,61400.0,18.58,18.58,18.48,18.51,61400.0
2014-11-12 15:00:00,18.5,18.53,18.48,18.52,73900.0,18.5,18.53,18.48,18.52,73900.0
2014-11-12 15:30:00,18.51,18.56,18.51,18.55,246600.0,18.51,18.56,18.51,18.55,246600.0
2014-11-13 09:30:00,18.49,18.5,18.32,18.34,216600.0,18.49,18.5,18.32,18.34,216600.0
2014-11-13 10:00:00,18.36,18.41,18.3,18.33,172200.0,18.36,18.41,18.3,18.33,172200.0
2014-11-13 10:30:00,18.33,18.34,18.28,18.34,247000.0,18.33,18.34,18.28,18.34,247000.0
2014-11-13 11:00:00,18.33,18.38,18.32,18.36,192900.0,18.33,18.38,18.32,18.36,192900.0
2014-11-13 11:30:00,18.35,18.38,18.32,18.37,148400.0,18.35,18.38,18.32,18.37,148400.0
2014-11-13 12:00:00,18.37,18.38,18.33,18.33,112900.0,18.37,18.38,18.33,18.33,112900.0
2014-11-13 12:30:00,18.33,18.4,18.33,18.39,116100.0,18.33,18.4,18.33,18.39,116100.0
2014-11-13 13:00:00,18.4,18.4,18.33,18.34,246200.0,18.4,18.4,18.33,18.34,246200.0
2014-11-13 13:30:00,18.34,18.39,18.33,18.38,84900.0,18.34,18.39,18.33,18.38,84900.0
2014-11-13 14:00:00,18.39,18.4,18.35,18.39,80400.0,18.39,18.4,18.35,18.39,80400.0
2014-11-13 14:30:00,18.38,18.4,18.35,18.37,78800.0,18.38,18.4,18.35,18.37,78800.0
2014-11-13 15:00:00,18.37,18.4,18.36,18.38,175900.0,18.37,18.4,18.36,18.38,175900.0
2014-11-13 15:30:00,18.37,18.42,18.36,18.41,371000.0,18.37,18.42,18.36,18.41,371000.0
2014-11-14 09:30:00,18.37,18.44,18.23,18.33,150400.0,18.37,18.44,18.23,18.33,150400.0
2014-11-14 10:00:00,18.34,18.46,18.32,18.43,208200.0,18.34,18.46,18.32,18.43,208200.0
2014-11-14 10:30:00,18.43,18.52,18.43,18.52,95100.0,18.43,18.52,18.43,18.52,95100.0
2014-11-14 11:00:00,18.53,18.56,18.52,18.53,77900.0,18.53,18.56,18.52,18.53,77900.0
2014-11-14 11:30:00,18.52,18.55,18.51,18.53,55500.0,18.52,18.55,18.51,18.53,55500.0
2014-11-14 12:00:00,18.54,18.57,18.54,18.55,63200.0,18.54,18.57,18.54,18.55,63200.0
2014-11-14 12:30:00,18.55,18.58,18.53,18.53,142300.0,18.55,18.58,18.53,18.53,142300.0
2014-11-14 13:00:00,18.53,18.55,18.51,18.52,43700.0,18.53,18.55,18.51,18.52,43700.0
2014-11-14 13:30:00,18.52,18.56,18.49,18.5,93400.0,18.52,18.56,18.49,18.5,93400.0
2014-11-14 14:00:00,18.5,18.52,18.46,18.48,55700.0,18.5,18.52,18.46,18.48,55700.0
2014-11-14 14:30:00,18.49,18.52,18.48,18.5,59600.0,18.49,18.52,18.48,18.5,59600.0
2014-11-14 15:00:00,18.49,18.51,18.48,18.49,60200.0,18.49,18.51,18.48,18.49,60200.0
2014-11-14 15:30:00,18.5,18.5,18.47,18.49,135400.0,18.5,18.5,18.47,18.49,135400.0
2014-11-17 09:30:00,18.47,18.48,18.29,18.37,70200.0,18.47,18.48,18.29,18.37,70200.0
2014-11-17 10:00:00,18.37,18.38,18.24,18.3,250400.0,18.37,18.38,18.24,18.3,250400.0
2014-11-17 10:30:00,18.3,18.31,18.24,18.28,94200.0,18.3,18.31,18.24,18.28,94200.0
2014-11-17 11:00:00,18.28,18.29,18.21,18.21,107800.0,18.28,18.29,18.21,18.21,107800.0
2014-11-17 11:30:00,18.21,18.22,18.18,18.22,119000.0,18.21,18.22,18.18,18.22,119000.0
2014-11-17 12:00:00,18.22,18.24,18.19,18.2,72900.0,18.22,18.24,18.19,18.2,72900.0
2014-11-17 12:30:00,18.19,18.27,18.19,18.24,92300.0,18.19,18.27,18.19,18.24,92300.0
2014-11-17 13:00:00,18.23,18.27,18.22,18.25,67300.0,18.23,18.27,18.22,18.25,67300.0
2014-11-17 13:30:00,18.26,18.33,18.25,18.32,164500.0,18.26,18.33,18.25,18.32,164500.0
2014-11-17 14:00:00,18.32,18.33,18.25,18.25,110500.0,18.32,18.33,18.25,18.25,110500.0
2014-11-17 14:30:00,18.25,18.26,18.18,18.18,248300.0,18.25,18.26,18.18,18.18,248300.0
2014-11-17 15:00:00,18.18,18.18,18.08,18.09,640800.0,18.18,18.18,18.08,18.09,640800.0
2014-11-17 15:30:00,18.09,18.12,18.02,18.09,845300.0,18.09,18.12,18.02,18.09,845300.0
2014-11-18 09:30:00,18.09,18.41,18.09,18.41,139900.0,18.09,18.41,18.09,18.41,139900.0
2014-11-18 10:00:00,18.41,18.42,18.26,18.28,154600.0,18.41,18.42,18.26,18.28,154600.0
2014-11-18 10:30:00,18.28,18.36,18.25,18.29,76700.0,18.28,18.36,18.25,18.29,76700.0
2014-11-18 11:00:00,18.29,18.31,18.28,18.29,48700.0,18.29,18.31,18.28,18.29,48700.0
2014-11-18 11:30:00,18.3,18.32,18.28,18.32,55000.0,18.3,18.32,18.28,18.32,55000.0
2014-11-18 12:00:00,18.33,18.35,18.3,18.3,157800.0,18.33,18.35,18.3,18.3,157800.0
2014-11-18 12:30:00,18.3,18.33,18.3,18.31,89700.0,18.3,18.33,18.3,18.31,89700.0
2014-11-18 13:00:00,18.31,18.32,18.3,18.3,84100.0,18.31,18.32,18.3,18.3,84100.0
2014-11-18 13:30:00,18.3,18.32,18.29,18.31,59000.0,18.3,18.32,18.29,18.31,59000.0
2014-11-18 14:00:00,18.31,18.38,18.31,18.38,49000.0,18.31,18.38,18.31,18.38,49000.0
2014-11-18 14:30:00,18.38,18.39,18.3,18.34,153400.0,18.38,18.39,18.3,18.34,153400.0
2014-11-18 15:00:00,18.34,18.35,18.27,18.29,78500.0,18.34,18.35,18.27,18.29,78500.0
2014-11-18 15:30:00,18.29,18.35,18.26,18.35,455800.0,18.29,18.35,18.26,18.35,455800.0
2014-11-19 09:30:00,18.37,18.39,18.18,18.22,165100.0,18.37,18.39,18.18,18.22,165100.0
2014-11-19 10:00:00,18.21,18.22,18.16,18.18,102300.0,18.21,18.22,18.16,18.18,102300.0
2014-11-19 10:30:00,18.18,18.23,18.17,18.19,78400.0,18.18,18.23,18.17,18.19,78400.0
2014-11-19 11:00:00,18.2,18.21,18.15,18.15,46000.0,18.2,18.21,18.15,18.15,46000.0
2014-11-19 11:30:00,18.15,18.23,18.15,18.21,62200.0,18.15,18.23,18.15,18.21,62200.0
2014-11-19 12:00:00,18.2,18.25,18.2,18.23,67000.0,18.2,18.25,18.2,18.23,67000.0
2014-11-19 12:30:00,18.23,18.25,18.22,18.24,68100.0,18.23,18.25,18.22,18.24,68100.0
2014-11-19 13:00:00,18.24,18.25,18.23,18.25,63200.0,18.24,18.25,18.23,18.25,63200.0
2014-11-19 13:30:00,18.25,18.25,18.19,18.2,48200.0,18.25,18.25,18.19,18.2,48200.0
2014-11-19 14:00:00,18.19,18.24,18.14,18.16,94300.0,18.19,18.24,18.14,18.16,94300.0
2014-11-19 14:30:00,18.16,18.17,18.13,18.15,95700.0,18.16,18.17,18.13,18.15,95700.0
2014-11-19 15:00:00,18.15,18.16,18.11,18.12,85600.0,18.15,18.16,18.11,18.12,85600.0
2014-11-19 15:30:00,18.12,18.17,18.11,18.16,305200.0,18.12,18.17,18.11,18.16,305200.0
2014-11-20 09:30:00,18.07,18.18,18.03,18.18,110300.0,18.07,18.18,18.03,18.18,110300.0
2014-11-20 10:00:00,18.18,18.35,18.13,18.33,153600.0,18.18,18.35,18.13,18.33,153600.0
2014-11-20 10:30:00,18.32,18.42,18.32,18.42,115400.0,18.32,18.42,18.32,18.42,115400.0
2014-11-20 11:00:00,18.42,18.47,18.42,18.45,118200.0,18.42,18.47,18.42,18.45,118200.0
2014-11-20 11:30:00,18.45,18.5,18.42,18.42,120200.0,18.45,18.5,18.42,18.42,120200.0
2014-11-20 12:00:00,18.41,18.42,18.39,18.4,43400.0,18.41,18.42,18.39,18.4,43400.0
2014-11-20 12:30:00,18.4,18.41,18.35,18.38,87700.0,18.4,18.41,18.35,18.38,87700.0
2014-11-20 13:00:00,18.37,18.38,18.33,18.36,69600.0,18.37,18.38,18.33,18.36,69600.0
2014-11-20 13:30:00,18.36,18.37,18.32,18.34,56400.0,18.36,18.37,18.32,18.34,56400.0
2014-11-20 14:00:00,18.34,18.34,18.28,18.29,91700.0,18.34,18.34,18.28,18.29,91700.0
2014-11-20 14:30:00,18.29,18.3,18.27,18.27,49100.0,18.29,18.3,18.27,18.27,49100.0
2014-11-20 15:00:00,18.28,18.31,18.25,18.3,4067100.0,18.28,18.31,18.25,18.3,4067100.0
2014-11-20 15:30:00,18.3,18.32,18.27,18.32,686400.0,18.3,18.32,18.27,18.32,686400.0
2014-11-21 09:30:00,18.5,18.52,18.36,18.5,95100.0,18.5,18.52,18.36,18.5,95100.0
2014-11-21 10:00:00,18.5,18.5,18.45,18.48,63000.0,18.5,18.5,18.45,18.48,63000.0
2014-11-21 10:30:00,18.49,18.49,18.37,18.37,58500.0,18.49,18.49,18.37,18.37,58500.0
2014-11-21 11:00:00,18.37,18.4,18.32,18.39,65500.0,18.37,18.4,18.32,18.39,65500.0
2014-11-21 11:30:00,18.39,18.43,18.37,18.39,74800.0,18.39,18.43,18.37,18.39,74800.0
2014-11-21 12:00:00,18.38,18.4,18.34,18.35,56400.0,18.38,18.4,18.34,18.35,56400.0
2014-11-21 12:30:00,18.36,18.4,18.35,18.35,29600.0,18.36,18.4,18.35,18.35,29600.0
2014-11-21 13:00:00,18.35,18.37,18.32,18.32,34400.0,18.35,18.37,18.32,18.32,34400.0
2014-11-21 13:30:00,18.32,18.39,18.3,18.35,49500.0,18.32,18.39,18.3,18.35,49500.0
2014-11-21 14:00:00,18.36,18.39,18.34,18.35,37900.0,18.36,18.39,18.34,18.35,37900.0
2014-11-21 14:30:00,18.34,18.38,18.31,18.38,42100.0,18.34,18.38,18.31,18.38,42100.0
2014-11-21 15:00:00,18.38,18.41,18.36,18.38,77700.0,18.38,18.41,18.36,18.38,77700.0
2014-11-21 15:30:00,18.38,18.44,18.35,18.43,738400.0,18.38,18.44,18.35,18.43,738400.0
2014-11-24 09:30:00,18.4,18.5,18.32,18.46,84100.0,18.4,18.5,18.32,18.46,84100.0
2014-11-24 10:00:00,18.46,18.5,18.4,18.43,79100.0,18.46,18.5,18.4,18.43,79100.0
2014-11-24 10:30:00,18.43,18.47,18.42,18.45,83300.0,18.43,18.47,18.42,18.45,83300.0
2014-11-24 11:00:00,18.45,18.51,18.45,18.48,87400.0,18.45,18.51,18.45,18.48,87400.0
2014-11-24 11:30:00,18.48,18.55,18.48,18.55,76800.0,18.48,18.55,18.48,18.55,76800.0
2014-11-24 12:00:00,18.54,18.57,18.54,18.54,115000.0,18.54,18.57,18.54,18.54,115000.0
2014-11-24 12:30:00,18.55,18.59,18.54,18.54,85800.0,18.55,18.59,18.54,18.54,85800.0
2014-11-24 13:00:00,18.54,18.56,18.53,18.55,41500.0,18.54,18.56,18.53,18.55,41500.0
2014-11-24 13:30:00,18.55,18.56,18.52,18.53,48300.0,18.55,18.56,18.52,18.53,48300.0
2014-11-24 14:00:00,18.53,18.6,18.53,18.58,93900.0,18.53,18.6,18.53,18.58,93900.0
2014-11-24 14:30:00,18.58,18.61,18.56,18.6,100600.0,18.58,18.61,18.56,18.6,100600.0
2014-11-24 15:00:00,18.61,18.61,18.59,18.6,89300.0,18.61,18.61,18.59,18.6,89300.0
2014-11-24 15:30:00,18.61,18.63,18.59,18.61,336100.0,18.61,18.63,18.59,18.61,336100.0
2014-11-25 09:30:00,18.7,18.87,18.59,18.83,133200.0,18.7,18.87,18.59,18.83,133200.0
2014-11-25 10:00:00,18.81,18.83,18.74,18.83,133100.0,18.81,18.83,18.74,18.83,133100.0
2014-11-25 10:30:00,18.84,18.87,18.81,18.85,186300.0,18.84,18.87,18.81,18.85,186300.0
2014-11-25 11:00:00,18.85,18.86,18.78,18.81,128600.0,18.85,18.86,18.78,18.81,128600.0
2014-11-25 11:30:00,18.8,18.8,18.73,18.76,124300.0,18.8,18.8,18.73,18.76,124300.0
2014-11-25 12:00:00,18.76,18.79,18.75,18.79,49300.0,18.76,18.79,18.75,18.79,49300.0
2014-11-25 12:30:00,18.79,18.8,18.76,18.76,74700.0,18.79,18.8,18.76,18.76,74700.0
2014-11-25 13:00:00,18.76,18.79,18.76,18.77,39600.0,18.76,18.79,18.76,18.77,39600.0
2014-11-25 13:30:00,18.76,18.82,18.76,18.82,74900.0,18.76,18.82,18.76,18.82,74900.0
2014-11-25 14:00:00,18.82,18.85,18.81,18.85,52000.0,18.82,18.85,18.81,18.85,52000.0
2014-11-25 14:30:00,18.85,18.87,18.84,18.87,59100.0,18.85,18.87,18.84,18.87,59100.0
2014-11-25 15:00:00,18.87,18.87,18.84,18.86,208200.0,18.87,18.87,18.84,18.86,208200.0
2014-11-25 15:30:00,18.86,18.88,18.79,18.82,375000.0,18.86,18.88,18.79,18.82,375000.0
2014-11-26 09:30:00,18.84,18.9,18.81,18.9,103800.0,18.84,18.9,18.81,18.9,103800.0
2014-11-26 10:00:00,18.89,18.89,18.81,18.82,65400.0,18.89,18.89,18.81,18.82,65400.0
2014-11-26 10:30:00,18.82,18.83,18.75,18.75,35900.0,18.82,18.83,18.75,18.75,35900.0
2014-11-26 11:00:00,18.75,18.76,18.72,18.72,21100.0,18.75,18.76,18.72,18.72,21100.0
2014-11-26 11:30:00,18.72,18.74,18.7,18.73,21400.0,18.72,18.74,18.7,18.73,21400.0
2014-11-26 12:00:00,18.73,18.76,18.72,18.73,56600.0,18.73,18.76,18.72,18.73,56600.0
2014-11-26 12:30:00,18.73,18.77,18.73,18.76,32900.0,18.73,18.77,18.73,18.76,32900.0
2014-11-26 13:00:00,18.75,18.78,18.75,18.76,26200.0,18.75,18.78,18.75,18.76,26200.0
2014-11-26 13:30:00,18.76,18.81,18.74,18.79,31000.0,18.76,18.81,18.74,18.79,31000.0
2014-11-26 14:00:00,18.79,18.82,18.77,18.8,55100.0,18.79,18.82,18.77,18.8,55100.0
2014-11-26 14:30:00,18.8,18.82,18.79,18.81,40000.0,18.8,18.82,18.79,18.81,40000.0
2014-11-26 15:00:00,18.8,18.83,18.8,18.81,72100.0,18.8,18.83,18.8,18.81,72100.0
2014-11-26 15:30:00,18.81,18.84,18.8,18.82,147700.0,18.81,18.84,18.8,18.82,147700.0
2014-11-28 09:30:00,18.79,18.89,18.73,18.89,135300.0,18.79,18.89,18.73,18.89,135300.0
2014-11-28 10:00:00,18.88,18.96,18.87,18.96,64000.0,18.88,18.96,18.87,18.96,64000.0
2014-11-28 10:30:00,18.96,18.97,18.95,18.97,34500.0,18.96,18.97,18.95,18.97,34500.0
2014-11-28 11:00:00,18.97,19.03,18.96,19.02,212400.0,18.97,19.03,18.96,19.02,212400.0
2014-11-28 11:30:00,19.02,19.02,18.96,18.96,89600.0,19.02,19.02,18.96,18.96,89600.0
2014-11-28 12:00:00,18.97,18.99,18.94,18.96,55800.0,18.97,18.99,18.94,18.96,55800.0
2014-11-28 12:30:00,18.96,18.97,18.83,18.88,188500.0,18.96,18.97,18.83,18.88,188500.0
2014-12-01 09:30:00,18.76,18.89,18.54,18.86,86000.0,18.76,18.89,18.54,18.86,86000.0
2014-12-01 10:00:00,18.86,18.97,18.86,18.9,57100.0,18.86,18.97,18.86,18.9,57100.0
2014-12-01 10:30:00,18.9,18.91,18.8,18.8,61400.0,18.9,18.91,18.8,18.8,61400.0
2014-12-01 11:00:00,18.8,18.82,18.75,18.77,88900.0,18.8,18.82,18.75,18.77,88900.0
2014-12-01 11:30:00,18.77,18.77,18.7,18.71,65000.0,18.77,18.77,18.7,18.71,65000.0
2014-12-01 12:00:00,18.7,18.72,18.69,18.7,83400.0,18.7,18.72,18.69,18.7,83400.0
2014-12-01 12:30:00,18.7,18.71,18.66,18.7,45100.0,18.7,18.71,18.66,18.7,45100.0
2014-12-01 13:00:00,18.7,18.71,18.67,18.69,62800.0,18.7,18.71,18.67,18.69,62800.0
2014-12-01 13:30:00,18.69,18.71,18.67,18.68,32000.0,18.69,18.71,18.67,18.68,32000.0
2014-12-01 14:00:00,18.67,18.7,18.56,18.57,129000.0,18.67,18.7,18.56,18.57,129000.0
2014-12-01 14:30:00,18.57,18.63,18.52,18.55,4461300.0,18.57,18.63,18.52,18.55,4461300.0
2014-12-01 15:00:00,18.54,18.56,18.49,18.49,187800.0,18.54,18.56,18.49,18.49,187800.0
2014-12-01 15:30:00,18.5,18.51,18.43,18.44,410000.0,18.5,18.51,18.43,18.44,410000.0
2014-12-02 09:30:00,18.4,18.63,18.4,18.55,242800.0,18.4,18.63,18.4,18.55,242800.0
2014-12-02 10:00:00,18.55,18.56,18.48,18.5,316300.0,18.55,18.56,18.48,18.5,316300.0
2014-12-02 10:30:00,18.5,18.6,18.49,18.55,230300.0,18.5,18.6,18.49,18.55,230300.0
2014-12-02 11:00:00,18.55,18.64,18.52,18.63,167400.0,18.55,18.64,18.52,18.63,167400.0
2014-12-02 11:30:00,18.63,18.63,18.49,18.49,130900.0,18.63,18.63,18.49,18.49,130900.0
2014-12-02 12:00:00,18.49,18.51,18.45,18.48,103800.0,18.49,18.51,18.45,18.48,103800.0
2014-12-02 12:30:00,18.48,18.51,18.45,18.5,71900.0,18.48,18.51,18.45,18.5,71900.0
2014-12-02 13:00:00,18.51,18.53,18.48,18.51,275900.0,18.51,18.53,18.48,18.51,275900.0
2014-12-02 13:30:00,18.51,18.53,18.46,18.5,179400.0,18.51,18.53,18.46,18.5,179400.0
2014-12-02 14:00:00,18.49,18.5,18.48,18.49,83700.0,18.49,18.5,18.48,18.49,83700.0
2014-12-02 14:30:00,18.49,18.58,18.48,18.57,177600.0,18.49,18.58,18.48,18.57,177600.0
2014-12-02 15:00:00,18.57,18.58,18.5,18.5,169900.0,18.57,18.58,18.5,18.5,169900.0
2014-12-02 15:30:00,18.5,18.51,18.46,18.48,374300.0,18.5,18.51,18.46,18.48,374300.0
2014-12-03 09:30:00,18.52,18.57,18.31,18.44,205000.0,18.52,18.57,18.31,18.44,205000.0
2014-12-03 10:00:00,18.44,18.57,18.43,18.53,211500.0,18.44,18.57,18.43,18.53,211500.0
2014-12-03 10:30:00,18.53,18.63,18.53,18.61,227900.0,18.53,18.63,18.53,18.61,227900.0
2014-12-03 11:00:00,18.61,18.63,18.51,18.54,99100.0,18.61,18.63,18.51,18.54,99100.0
2014-12-03 11:30:00,18.55,18.57,18.45,18.51,157200.0,18.55,18.57,18.45,18.51,157200.0
2014-12-03 12:00:00,18.52,18.54,18.46,18.46,52900.0,18.52,18.54,18.46,18.46,52900.0
2014-12-03 12:30:00,18.46,18.47,18.4,18.4,66700.0,18.46,18.47,18.4,18.4,66700.0
2014-12-03 13:00:00,18.4,18.5,18.4,18.5,53400.0,18.4,18.5,18.4,18.5,53400.0
2014-12-03 13:30:00,18.5,18.53,18.44,18.53,71200.0,18.5,18.53,18.44,18.53,71200.0
2014-12-03 14:00:00,18.53,18.55,18.5,18.5,138700.0,18.53,18.55,18.5,18.5,138700.0
2014-12-03 14:30:00,18.49,18.5,18.41,18.41,115300.0,18.49,18.5,18.41,18.41,115300.0
2014-12-03 15:00:00,18.41,18.49,18.4,18.48,111600.0,18.41,18.49,18.4,18.48,111600.0
2014-12-03 15:30:00,18.48,18.52,18.44,18.49,630100.0,18.48,18.52,18.44,18.49,630100.0
2014-12-04 09:30:00,18.52,18.58,18.44,18.52,128000.0,18.52,18.58,18.44,18.52,128000.0
2014-12-04 10:00:00,18.51,18.62,18.51,18.6,46700.0,18.51,18.62,18.51,18.6,46700.0
2014-12-04 10:30:00,18.59,18.62,18.56,18.62,74900.0,18.59,18.62,18.56,18.62,74900.0
2014-12-04 11:00:00,18.62,18.62,18.54,18.55,59300.0,18.62,18.62,18.54,18.55,59300.0
2014-12-04 11:30:00,18.55,18.59,18.53,18.57,50400.0,18.55,18.59,18.53,18.57,50400.0
2014-12-04 12:00:00,18.57,18.59,18.55,18.58,28700.0,18.57,18.59,18.55,18.58,28700.0
2014-12-04 12:30:00,18.57,18.59,18.56,18.57,51000.0,18.57,18.59,18.56,18.57,51000.0
2014-12-04 13:00:00,18.57,18.57,18.5,18.53,71200.0,18.57,18.57,18.5,18.53,71200.0
2014-12-04 13:30:00,18.52,18.52,18.48,18.52,48100.0,18.52,18.52,18.48,18.52,48100.0
2014-12-04 14:00:00,18.52,18.54,18.49,18.54,219800.0,18.52,18.54,18.49,18.54,219800.0
2014-12-04 14:30:00,18.54,18.6,18.53,18.6,247200.0,18.54,18.6,18.53,18.6,247200.0
2014-12-04 15:00:00,18.6,18.61,18.5,18.52,113500.0,18.6,18.61,18.5,18.52,113500.0
2014-12-04 15:30:00,18.52,18.57,18.49,18.56,714600.0,18.52,18.57,18.49,18.56,714600.0
2014-12-05 09:30:00,18.55,18.59,18.45,18.55,171800.0,18.55,18.59,18.45,18.55,171800.0
2014-12-05 10:00:00,18.54,18.59,18.53,18.55,163700.0,18.54,18.59,18.53,18.55,163700.0
2014-12-05 10:30:00,18.55,18.62,18.55,18.62,174600.0,18.55,18.62,18.55,18.62,174600.0
2014-12-05 11:00:00,18.62,18.64,18.58,18.6,368200.0,18.62,18.64,18.58,18.6,368200.0
2014-12-05 11:30:00,18.6,18.83,18.59,18.79,1150200.0,18.6,18.83,18.59,18.79,1150200.0
2014-12-05 12:00:00,18.79,18.82,18.71,18.74,184200.0,18.79,18.82,18.71,18.74,184200.0
2014-12-05 12:30:00,18.73,18.81,18.68,18.73,178500.0,18.73,18.81,18.68,18.73,178500.0
2014-12-05 13:00:00,18.73,18.73,18.64,18.64,86000.0,18.73,18.73,18.64,18.64,86000.0
2014-12-05 13:30:00,18.65,18.72,18.64,18.7,81500.0,18.65,18.72,18.64,18.7,81500.0
2014-12-05 14:00:00,18.7,18.74,18.68,18.73,100200.0,18.7,18.74,18.68,18.73,100200.0
2014-12-05 14:30:00,18.74,18.75,18.72,18.73,120300.0,18.74,18.75,18.72,18.73,120300.0
2014-12-05 15:00:00,18.73,18.81,18.73,18.8,220200.0,18.73,18.81,18.73,18.8,220200.0
2014-12-05 15:30:00,18.8,18.83,18.76,18.81,900900.0,18.8,18.83,18.76,18.81,900900.0
2014-12-08 09:30:00,18.79,18.84,18.75,18.77,60500.0,18.79,18.84,18.75,18.77,60500.0
2014-12-08 10:00:00,18.76,18.83,18.76,18.82,40100.0,18.76,18.83,18.76,18.82,40100.0
2014-12-08 10:30:00,18.82,18.9,18.82,18.89,156100.0,18.82,18.9,18.82,18.89,156100.0
2014-12-08 11:00:00,18.89,18.91,18.89,18.91,125600.0,18.89,18.91,18.89,18.91,125600.0
2014-12-08 11:30:00,18.92,18.96,18.89,18.9,169400.0,18.92,18.96,18.89,18.9,169400.0
2014-12-08 12:00:00,18.9,18.91,18.78,18.83,115300.0,18.9,18.91,18.78,18.83,115300.0
2014-12-08 12:30:00,18.82,18.89,18.75,18.76,185800.0,18.82,18.89,18.75,18.76,185800.0
2014-12-08 13:00:00,18.76,18.77,18.69,18.71,50700.0,18.76,18.77,18.69,18.71,50700.0
2014-12-08 13:30:00,18.71,18.72,18.65,18.67,92300.0,18.71,18.72,18.65,18.67,92300.0
2014-12-08 14:00:00,18.68,18.68,18.59,18.62,132700.0,18.68,18.68,18.59,18.62,132700.0
2014-12-08 14:30:00,18.62,18.69,18.61,18.65,94300.0,18.62,18.69,18.61,18.65,94300.0
2014-12-08 15:00:00,18.64,18.64,18.54,18.57,94500.0,18.64,18.64,18.54,18.57,94500.0
2014-12-08 15:30:00,18.57,18.61,18.54,18.58,323900.0,18.57,18.61,18.54,18.58,323900.0
2014-12-09 09:30:00,18.36,18.41,18.26,18.3,89400.0,18.36,18.41,18.26,18.3,89400.0
2014-12-09 10:00:00,18.29,18.36,18.28,18.29,92100.0,18.29,18.36,18.28,18.29,92100.0
2014-12-09 10:30:00,18.28,18.34,18.26,18.31,164200.0,18.28,18.34,18.26,18.31,164200.0
2014-12-09 11:00:00,18.31,18.31,18.24,18.28,103900.0,18.31,18.31,18.24,18.28,103900.0
2014-12-09 11:30:00,18.29,18.33,18.26,18.28,77000.0,18.29,18.33,18.26,18.28,77000.0
2014-12-09 12:00:00,18.28,18.28,18.19,18.21,96700.0,18.28,18.28,18.19,18.21,96700.0
2014-12-09 12:30:00,18.22,18.28,18.21,18.25,191100.0,18.22,18.28,18.21,18.25,191100.0
2014-12-09 13:00:00,18.26,18.39,18.25,18.36,102800.0,18.26,18.39,18.25,18.36,102800.0
2014-12-09 13:30:00,18.36,18.45,18.35,18.37,163200.0,18.36,18.45,18.35,18.37,163200.0
2014-12-09 14:00:00,18.37,18.39,18.32,18.34,149500.0,18.37,18.39,18.32,18.34,149500.0
2014-12-09 14:30:00,18.34,18.4,18.33,18.39,218900.0,18.34,18.4,18.33,18.39,218900.0
2014-12-09 15:00:00,18.39,18.43,18.36,18.4,218400.0,18.39,18.43,18.36,18.4,218400.0
2014-12-09 15:30:00,18.4,18.45,18.37,18.41,470900.0,18.4,18.45,18.37,18.41,470900.0
2014-12-10 09:30:00,18.4,18.47,18.29,18.4,88700.0,18.4,18.47,18.29,18.4,88700.0
2014-12-10 10:00:00,18.39,18.49,18.38,18.47,71100.0,18.39,18.49,18.38,18.47,71100.0
2014-12-10 10:30:00,18.46,18.47,18.38,18.45,41200.0,18.46,18.47,18.38,18.45,41200.0
2014-12-10 11:00:00,18.45,18.45,18.33,18.36,49500.0,18.45,18.45,18.33,18.36,49500.0
2014-12-10 11:30:00,18.35,18.37,18.31,18.34,37000.0,18.35,18.37,18.31,18.34,37000.0
2014-12-10 12:00:00,18.34,18.36,18.31,18.33,146600.0,18.34,18.36,18.31,18.33,146600.0
2014-12-10 12:30:00,18.33,18.35,18.29,18.32,66900.0,18.33,18.35,18.29,18.32,66900.0
2014-12-10 13:00:00,18.32,18.32,18.29,18.31,50600.0,18.32,18.32,18.29,18.31,50600.0
2014-12-10 13:30:00,18.3,18.31,18.21,18.21,57200.0,18.3,18.31,18.21,18.21,57200.0
2014-12-10 14:00:00,18.22,18.22,18.17,18.2,111600.0,18.22,18.22,18.17,18.2,111600.0
2014-12-10 14:30:00,18.2,18.2,18.09,18.09,84900.0,18.2,18.2,18.09,18.09,84900.0
2014-12-10 15:00:00,18.09,18.21,18.06,18.18,111100.0,18.09,18.21,18.06,18.18,111100.0
2014-12-10 15:30:00,18.17,18.19,18.05,18.07,461800.0,18.17,18.19,18.05,18.07,461800.0
2014-12-11 09:30:00,18.16,18.21,18.09,18.18,113200.0,18.16,18.21,18.09,18.18,113200.0
2014-12-11 10:00:00,18.18,18.39,18.18,18.39,118600.0,18.18,18.39,18.18,18.39,118600.0
2014-12-11 10:30:00,18.39,18.44,18.3,18.3,126300.0,18.39,18.44,18.3,18.3,126300.0
2014-12-11 11:00:00,18.3,18.3,18.27,18.29,83300.0,18.3,18.3,18.27,18.29,83300.0
2014-12-11 11:30:00,18.28,18.31,18.27,18.29,52700.0,18.28,18.31,18.27,18.29,52700.0
2014-12-11 12:00:00,18.29,18.31,18.26,18.27,75600.0,18.29,18.31,18.26,18.27,75600.0
2014-12-11 12:30:00,18.27,18.28,18.25,18.27,90900.0,18.27,18.28,18.25,18.27,90900.0
2014-12-11 13:00:00,18.27,18.28,18.25,18.26,50600.0,18.27,18.28,18.25,18.26,50600.0
2014-12-11 13:30:00,18.26,18.28,18.23,18.23,31600.0,18.26,18.28,18.23,18.23,31600.0
2014-12-11 14:00:00,18.23,18.24,18.18,18.21,79500.0,18.23,18.24,18.18,18.21,79500.0
2014-12-11 14:30:00,18.21,18.22,18.12,18.13,86400.0,18.21,18.22,18.12,18.13,86400.0
2014-12-11 15:00:00,18.12,18.22,18.12,18.21,83500.0,18.12,18.22,18.12,18.21,83500.0
2014-12-11 15:30:00,18.21,18.22,18.05,18.12,357200.0,18.21,18.22,18.05,18.12,357200.0
2014-12-12 09:30:00,17.95,18.19,17.92,18.13,79000.0,17.95,18.19,17.92,18.13,79000.0
2014-12-12 10:00:00,18.13,18.31,18.11,18.2,291200.0,18.13,18.31,18.11,18.2,291200.0
2014-12-12 10:30:00,18.21,18.25,18.16,18.16,97400.0,18.21,18.25,18.16,18.16,97400.0
2014-12-12 11:00:00,18.16,18.19,18.11,18.15,81400.0,18.16,18.19,18.11,18.15,81400.0
2014-12-12 11:30:00,18.15,18.19,18.12,18.12,78300.0,18.15,18.19,18.12,18.12,78300.0
2014-12-12 12:00:00,18.13,18.14,18.05,18.09,57800.0,18.13,18.14,18.05,18.09,57800.0
2014-12-12 12:30:00,18.1,18.12,18.06,18.07,72900.0,18.1,18.12,18.06,18.07,72900.0
2014-12-12 13:00:00,18.07,18.13,18.03,18.12,82800.0,18.07,18.13,18.03,18.12,82800.0
2014-12-12 13:30:00,18.13,18.19,18.11,18.18,77400.0,18.13,18.19,18.11,18.18,77400.0
2014-12-12 14:00:00,18.17,18.18,18.12,18.12,139900.0,18.17,18.18,18.12,18.12,139900.0
2014-12-12 14:30:00,18.13,18.14,18.03,18.04,100100.0,18.13,18.14,18.03,18.04,100100.0
2014-12-12 15:00:00,18.04,18.08,18.01,18.04,99800.0,18.04,18.08,18.01,18.04,99800.0
2014-12-12 15:30:00,18.04,18.04,17.88,17.88,293700.0,18.04,18.04,17.88,17.88,293700.0
2014-12-15 09:30:00,17.98,18.1,17.93,17.96,88700.0,17.98,18.1,17.93,17.96,88700.0
2014-12-15 10:00:00,17.97,17.97,17.87,17.94,172900.0,17.97,17.97,17.87,17.94,172900.0
2014-12-15 10:30:00,17.94,17.96,17.87,17.92,169700.0,17.94,17.96,17.87,17.92,169700.0
2014-12-15 11:00:00,17.91,17.91,17.8,17.8,91800.0,17.91,17.91,17.8,17.8,91800.0
2014-12-15 11:30:00,17.8,17.85,17.73,17.73,101600.0,17.8,17.85,17.73,17.73,101600.0
2014-12-15 12:00:00,17.73,17.89,17.73,17.87,128900.0,17.73,17.89,17.73,17.87,128900.0
2014-12-15 12:30:00,17.88,17.91,17.87,17.89,137700.0,17.88,17.91,17.87,17.89,137700.0
2014-12-15 13:00:00,17.88,17.89,17.8,17.84,81600.0,17.88,17.89,17.8,17.84,81600.0
2014-12-15 13:30:00,17.83,17.88,17.82,17.85,46400.0,17.83,17.88,17.82,17.85,46400.0
2014-12-15 14:00:00,17.85,17.87,17.79,17.85,60500.0,17.85,17.87,17.79,17.85,60500.0
2014-12-15 14:30:00,17.85,17.89,17.83,17.84,70900.0,17.85,17.89,17.83,17.84,70900.0
2014-12-15 15:00:00,17.84,17.91,17.83,17.84,107000.0,17.84,17.91,17.83,17.84,107000.0
2014-12-15 15:30:00,17.84,17.92,17.82,17.84,443800.0,17.84,17.92,17.82,17.84,443800.0
2014-12-16 09:30:00,17.71,17.87,17.53,17.79,117400.0,17.71,17.87,17.53,17.79,117400.0
2014-12-16 10:00:00,17.78,17.87,17.73,17.84,199700.0,17.78,17.87,17.73,17.84,199700.0
2014-12-16 10:30:00,17.84,17.85,17.7,17.76,156300.0,17.84,17.85,17.7,17.76,156300.0
2014-12-16 11:00:00,17.76,17.9,17.71,17.87,127100.0,17.76,17.9,17.71,17.87,127100.0
2014-12-16 11:30:00,17.88,17.98,17.88,17.91,94000.0,17.88,17.98,17.88,17.91,94000.0
2014-12-16 12:00:00,17.92,17.98,17.91,17.92,84200.0,17.92,17.98,17.91,17.92,84200.0
2014-12-16 12:30:00,17.91,17.97,17.89,17.89,65800.0,17.91,17.97,17.89,17.89,65800.0
2014-12-16 13:00:00,17.89,17.92,17.82,17.86,64800.0,17.89,17.92,17.82,17.86,64800.0
2014-12-16 13:30:00,17.85,17.96,17.83,17.91,95000.0,17.85,17.96,17.83,17.91,95000.0
2014-12-16 14:00:00,17.92,17.93,17.85,17.86,104000.0,17.92,17.93,17.85,17.86,104000.0
2014-12-16 14:30:00,17.86,17.87,17.74,17.77,147100.0,17.86,17.87,17.74,17.77,147100.0
2014-12-16 15:00:00,17.77,17.78,17.67,17.71,218300.0,17.77,17.78,17.67,17.71,218300.0
2014-12-16 15:30:00,17.7,17.73,17.61,17.63,553500.0,17.7,17.73,17.61,17.63,553500.0
2014-12-17 09:30:00,17.73,17.89,17.64,17.89,170400.0,17.73,17.89,17.64,17.89,170400.0
2014-12-17 10:00:00,17.89,17.9,17.79,17.81,196700.0,17.89,17.9,17.79,17.81,196700.0
2014-12-17 10:30:00,17.81,17.86,17.79,17.85,101800.0,17.81,17.86,17.79,17.85,101800.0
2014-12-17 11:00:00,17.85,17.87,17.81,17.85,169000.0,17.85,17.87,17.81,17.85,169000.0
2014-12-17 11:30:00,17.86,17.93,17.83,17.91,121400.0,17.86,17.93,17.83,17.91,121400.0
2014-12-17 12:00:00,17.91,17.92,17.87,17.89,67300.0,17.91,17.92,17.87,17.89,67300.0
2014-12-17 12:30:00,17.89,17.9,17.85,17.87,98700.0,17.89,17.9,17.85,17.87,98700.0
2014-12-17 13:00:00,17.87,17.89,17.84,17.88,198600.0,17.87,17.89,17.84,17.88,198600.0
2014-12-17 13:30:00,17.89,17.92,17.88,17.91,77600.0,17.89,17.92,17.88,17.91,77600.0
2014-12-17 14:00:00,17.92,18.1,17.92,18.01,129300.0,17.92,18.1,17.92,18.01,129300.0
2014-12-17 14:30:00,18.01,18.09,17.98,18.0,151700.0,18.01,18.09,17.98,18.0,151700.0
2014-12-17 15:00:00,18.01,18.09,17.96,18.08,157400.0,18.01,18.09,17.96,18.08,157400.0
2014-12-17 15:30:00,18.09,18.15,18.04,18.09,566400.0,18.09,18.15,18.04,18.09,566400.0
2014-12-18 09:30:00,18.31,18.43,18.26,18.36,321300.0,18.31,18.43,18.26,18.36,321300.0
2014-12-18 10:00:00,18.37,18.48,18.34,18.4,244200.0,18.37,18.48,18.34,18.4,244200.0
2014-12-18 10:30:00,18.4,18.44,18.39,18.43,133800.0,18.4,18.44,18.39,18.43,133800.0
2014-12-18 11:00:00,18.43,18.44,18.39,18.39,139300.0,18.43,18.44,18.39,18.39,139300.0
2014-12-18 11:30:00,18.4,18.53,18.36,18.52,141500.0,18.4,18.53,18.36,18.52,141500.0
2014-12-18 12:00:00,18.53,18.57,18.49,18.51,152800.0,18.53,18.57,18.49,18.51,152800.0
2014-12-18 12:30:00,18.51,18.58,18.5,18.57,89800.0,18.51,18.58,18.5,18.57,89800.0
2014-12-18 13:00:00,18.58,18.67,18.56,18.66,124600.0,18.58,18.67,18.56,18.66,124600.0
2014-12-18 13:30:00,18.65,18.68,18.61,18.67,105200.0,18.65,18.68,18.61,18.67,105200.0
2014-12-18 14:00:00,18.67,18.67,18.54,18.55,179400.0,18.67,18.67,18.54,18.55,179400.0
2014-12-18 14:30:00,18.55,18.58,18.5,18.55,178500.0,18.55,18.58,18.5,18.55,178500.0
2014-12-18 15:00:00,18.55,18.63,18.55,18.59,163600.0,18.55,18.63,18.55,18.59,163600.0
2014-12-18 15:30:00,18.59,18.71,18.57,18.7,666300.0,18.59,18.71,18.57,18.7,666300.0
2014-12-19 09:30:00,18.84,18.9,18.65,18.77,503900.0,18.84,18.9,18.65,18.77,503900.0
2014-12-19 10:00:00,18.77,18.79,18.71,18.75,142500.0,18.77,18.79,18.71,18.75,142500.0
2014-12-19 10:30:00,18.75,18.78,18.65,18.71,118500.0,18.75,18.78,18.65,18.71,118500.0
2014-12-19 11:00:00,18.71,18.77,18.69,18.73,83300.0,18.71,18.77,18.69,18.73,83300.0
2014-12-19 11:30:00,18.74,18.78,18.73,18.74,64900.0,18.74,18.78,18.73,18.74,64900.0
2014-12-19 12:00:00,18.74,18.76,18.65,18.65,57700.0,18.74,18.76,18.65,18.65,57700.0
2014-12-19 12:30:00,18.65,18.66,18.61,18.63,62300.0,18.65,18.66,18.61,18.63,62300.0
2014-12-19 13:00:00,18.62,18.64,18.61,18.64,56000.0,18.62,18.64,18.61,18.64,56000.0
2014-12-19 13:30:00,18.64,18.69,18.62,18.68,132300.0,18.64,18.69,18.62,18.68,132300.0
2014-12-19 14:00:00,18.68,18.83,18.68,18.82,225600.0,18.68,18.83,18.68,18.82,225600.0
2014-12-19 14:30:00,18.82,18.86,18.79,18.82,184300.0,18.82,18.86,18.79,18.82,184300.0
2014-12-19 15:00:00,18.82,18.9,18.8,18.9,248900.0,18.82,18.9,18.8,18.9,248900.0
2014-12-19 15:30:00,18.9,19.02,18.88,18.99,1312100.0,18.9,19.02,18.88,18.99,1312100.0
2014-12-22 09:30:00,18.96,18.99,18.84,18.91,135100.0,18.96,18.99,18.84,18.91,135100.0
2014-12-22 10:00:00,18.9,18.91,18.86,18.9,84300.0,18.9,18.91,18.86,18.9,84300.0
2014-12-22 10:30:00,18.89,18.95,18.85,18.91,81100.0,18.89,18.95,18.85,18.91,81100.0
2014-12-22 11:00:00,18.91,18.95,18.85,18.95,187000.0,18.91,18.95,18.85,18.95,187000.0
2014-12-22 11:30:00,18.95,18.95,18.9,18.92,90100.0,18.95,18.95,18.9,18.92,90100.0
2014-12-22 12:00:00,18.92,18.93,18.9,18.91,110000.0,18.92,18.93,18.9,18.91,110000.0
2014-12-22 12:30:00,18.91,18.93,18.9,18.93,98100.0,18.91,18.93,18.9,18.93,98100.0
2014-12-22 13:00:00,18.94,18.95,18.9,18.94,133500.0,18.94,18.95,18.9,18.94,133500.0
2014-12-22 13:30:00,18.94,18.95,18.92,18.92,68500.0,18.94,18.95,18.92,18.92,68500.0
2014-12-22 14:00:00,18.92,18.96,18.91,18.94,82900.0,18.92,18.96,18.91,18.94,82900.0
2014-12-22 14:30:00,18.94,18.95,18.93,18.93,66600.0,18.94,18.95,18.93,18.93,66600.0
2014-12-22 15:00:00,18.93,18.99,18.93,18.96,133600.0,18.93,18.99,18.93,18.96,133600.0
2014-12-22 15:30:00,18.95,18.99,18.94,18.96,506300.0,18.95,18.99,18.94,18.96,506300.0
2014-12-23 09:30:00,19.01,19.08,18.94,19.06,91000.0,19.01,19.08,18.94,19.06,91000.0
2014-12-23 10:00:00,19.05,19.08,18.98,19.01,101000.0,19.05,19.08,18.98,19.01,101000.0
2014-12-23 10:30:00,19.0,19.02,18.91,18.96,82600.0,19.0,19.02,18.91,18.96,82600.0
2014-12-23 11:00:00,18.96,19.03,18.96,19.02,131900.0,18.96,19.03,18.96,19.02,131900.0
2014-12-23 11:30:00,19.01,19.04,19.0,19.04,67400.0,19.01,19.04,19.0,19.04,67400.0
2014-12-23 12:00:00,19.04,19.06,19.02,19.03,166700.0,19.04,19.06,19.02,19.03,166700.0
2014-12-23 12:30:00,19.03,19.04,19.01,19.03,39700.0,19.03,19.04,19.01,19.03,39700.0
2014-12-23 13:00:00,19.03,19.05,19.01,19.05,54900.0,19.03,19.05,19.01,19.05,54900.0
2014-12-23 13:30:00,19.04,19.06,19.01,19.05,58300.0,19.04,19.06,19.01,19.05,58300.0
2014-12-23 14:00:00,19.05,19.05,19.0,19.01,54200.0,19.05,19.05,19.0,19.01,54200.0
2014-12-23 14:30:00,19.01,19.01,18.99,18.99,55700.0,19.01,19.01,18.99,18.99,55700.0
2014-12-23 15:00:00,19.0,19.01,18.98,19.0,73400.0,19.0,19.01,18.98,19.0,73400.0
2014-12-23 15:30:00,19.0,19.0,18.95,18.98,276700.0,19.0,19.0,18.95,18.98,276700.0
2014-12-24 09:30:00,19.0,19.27,19.0,19.2,152800.0,19.0,19.27,19.0,19.2,152800.0
2014-12-24 10:00:00,19.21,19.24,19.15,19.24,83800.0,19.21,19.24,19.15,19.24,83800.0
2014-12-24 10:30:00,19.24,19.24,19.21,19.21,49200.0,19.24,19.24,19.21,19.21,49200.0
2014-12-24 11:00:00,19.21,19.24,19.17,19.2,59100.0,19.21,19.24,19.17,19.2,59100.0
2014-12-24 11:30:00,19.2,19.26,19.19,19.26,72600.0,19.2,19.26,19.19,19.26,72600.0
2014-12-24 12:00:00,19.26,19.33,19.22,19.22,123500.0,19.26,19.33,19.22,19.22,123500.0
2014-12-24 12:30:00,19.22,19.31,19.2,19.27,293200.0,19.22,19.31,19.2,19.27,293200.0
2014-12-26 09:30:00,19.34,19.43,19.28,19.34,68800.0,19.34,19.43,19.28,19.34,68800.0
2014-12-26 10:00:00,19.34,19.35,19.25,19.26,160100.0,19.34,19.35,19.25,19.26,160100.0
2014-12-26 10:30:00,19.27,19.36,19.26,19.36,44800.0,19.27,19.36,19.26,19.36,44800.0
2014-12-26 11:00:00,19.35,19.42,19.35,19.41,86500.0,19.35,19.42,19.35,19.41,86500.0
2014-12-26 11:30:00,19.41,19.42,19.36,19.37,54100.0,19.41,19.42,19.36,19.37,54100.0
2014-12-26 12:00:00,19.36,19.42,19.34,19.41,74900.0,19.36,19.42,19.34,19.41,74900.0
2014-12-26 12:30:00,19.41,19.42,19.38,19.39,59200.0,19.41,19.42,19.38,19.39,59200.0
2014-12-26 13:00:00,19.39,19.47,19.38,19.46,111300.0,19.39,19.47,19.38,19.46,111300.0
2014-12-26 13:30:00,19.46,19.47,19.44,19.45,72600.0,19.46,19.47,19.44,19.45,72600.0
2014-12-26 14:00:00,19.44,19.45,19.4,19.42,67400.0,19.44,19.45,19.4,19.42,67400.0
2014-12-26 14:30:00,19.42,19.43,19.37,19.37,71900.0,19.42,19.43,19.37,19.37,71900.0
2014-12-26 15:00:00,19.37,19.38,19.36,19.37,71200.0,19.37,19.38,19.36,19.37,71200.0
2014-12-26 15:30:00,19.37,19.37,19.28,19.3,275500.0,19.37,19.37,19.28,19.3,275500.0
2014-12-29 09:30:00,19.26,19.43,19.25,19.4,196100.0,19.26,19.43,19.25,19.4,196100.0
2014-12-29 10:00:00,19.4,19.49,19.4,19.45,140500.0,19.4,19.49,19.4,19.45,140500.0
2014-12-29 10:30:00,19.45,19.49,19.44,19.49,107200.0,19.45,19.49,19.44,19.49,107200.0
2014-12-29 11:00:00,19.48,19.49,19.47,19.49,182200.0,19.48,19.49,19.47,19.49,182200.0
2014-12-29 11:30:00,19.48,19.5,19.48,19.49,43800.0,19.48,19.5,19.48,19.49,43800.0
2014-12-29 12:00:00,19.49,19.5,19.49,19.49,36600.0,19.49,19.5,19.49,19.49,36600.0
2014-12-29 12:30:00,19.5,19.51,19.49,19.5,67400.0,19.5,19.51,19.49,19.5,67400.0
2014-12-29 13:00:00,19.5,19.54,19.5,19.53,70400.0,19.5,19.54,19.5,19.53,70400.0
2014-12-29 13:30:00,19.53,19.53,19.44,19.46,103100.0,19.53,19.53,19.44,19.46,103100.0
2014-12-29 14:00:00,19.46,19.46,19.41,19.41,70300.0,19.46,19.46,19.41,19.41,70300.0
2014-12-29 14:30:00,19.41,19.43,19.4,19.42,79000.0,19.41,19.43,19.4,19.42,79000.0
2014-12-29 15:00:00,19.43,19.43,19.32,19.33,78800.0,19.43,19.43,19.32,19.33,78800.0
2014-12-29 15:30:00,19.32,19.35,19.3,19.32,317600.0,19.32,19.35,19.3,19.32,317600.0
2014-12-30 09:30:00,19.22,19.44,19.16,19.17,177700.0,19.22,19.44,19.16,19.17,177700.0
2014-12-30 10:00:00,19.17,19.2,19.08,19.08,90500.0,19.17,19.2,19.08,19.08,90500.0
2014-12-30 10:30:00,19.08,19.2,19.08,19.15,86300.0,19.08,19.2,19.08,19.15,86300.0
2014-12-30 11:00:00,19.16,19.16,19.08,19.15,73200.0,19.16,19.16,19.08,19.15,73200.0
2014-12-30 11:30:00,19.15,19.21,19.15,19.16,131500.0,19.15,19.21,19.15,19.16,131500.0
2014-12-30 12:00:00,19.16,19.19,19.16,19.18,70400.0,19.16,19.19,19.16,19.18,70400.0
2014-12-30 12:30:00,19.19,19.21,19.15,19.21,62300.0,19.19,19.21,19.15,19.21,62300.0
2014-12-30 13:00:00,19.21,19.23,19.2,19.23,57700.0,19.21,19.23,19.2,19.23,57700.0
2014-12-30 13:30:00,19.22,19.23,19.11,19.12,240100.0,19.22,19.23,19.11,19.12,240100.0
2014-12-30 14:00:00,19.11,19.21,19.03,19.21,195300.0,19.11,19.21,19.03,19.21,195300.0
2014-12-30 14:30:00,19.21,19.29,19.2,19.29,204700.0,19.21,19.29,19.2,19.29,204700.0
2014-12-30 15:00:00,19.29,19.29,19.21,19.27,209500.0,19.29,19.29,19.21,19.27,209500.0
2014-12-30 15:30:00,19.27,19.27,19.15,19.17,506000.0,19.27,19.27,19.15,19.17,506000.0
2014-12-31 09:30:00,19.14,19.27,19.09,19.21,163700.0,19.14,19.27,19.09,19.21,163700.0
2014-12-31 10:00:00,19.21,19.21,19.12,19.2,79800.0,19.21,19.21,19.12,19.2,79800.0
2014-12-31 10:30:00,19.2,19.3,19.2,19.26,98700.0,19.2,19.3,19.2,19.26,98700.0
2014-12-31 11:00:00,19.26,19.27,19.18,19.2,94000.0,19.26,19.27,19.18,19.2,94000.0
2014-12-31 11:30:00,19.19,19.26,19.19,19.25,65300.0,19.19,19.26,19.19,19.25,65300.0
2014-12-31 12:00:00,19.25,19.26,19.08,19.13,145300.0,19.25,19.26,19.08,19.13,145300.0
2014-12-31 12:30:00,19.12,19.18,19.12,19.13,109100.0,19.12,19.18,19.12,19.13,109100.0
2014-12-31 13:00:00,19.13,19.17,19.13,19.15,56500.0,19.13,19.17,19.13,19.15,56500.0
2014-12-31 13:30:00,19.14,19.16,19.1,19.1,74700.0,19.14,19.16,19.1,19.1,74700.0
2014-12-31 14:00:00,19.1,19.11,19.01,19.02,111900.0,19.1,19.11,19.01,19.02,111900.0
2014-12-31 14:30:00,19.02,19.03,18.93,18.98,176500.0,19.02,19.03,18.93,18.98,176500.0
2014-12-31 15:00:00,18.98,19.08,18.95,19.08,205100.0,18.98,19.08,18.95,19.08,205100.0
2014-12-31 15:30:00,19.07,19.09,18.93,18.98,813800.0,19.07,19.09,18.93,18.98,813800.0
2015-01-02 09:30:00,19.15,19.24,19.07,19.14,311800.0,19.15,19.24,19.07,19.14,311800.0
2015-01-02 10:00:00,19.14,19.15,18.95,18.96,298900.0,19.14,19.15,18.95,18.96,298900.0
2015-01-02 10:30:00,18.96,18.98,18.6,18.65,565800.0,18.96,18.98,18.6,18.65,565800.0
2015-01-02 11:00:00,18.65,18.8,18.57,18.77,273000.0,18.65,18.8,18.57,18.77,273000.0
2015-01-02 11:30:00,18.76,18.8,18.74,18.78,141200.0,18.76,18.8,18.74,18.78,141200.0
2015-01-02 12:00:00,18.78,18.79,18.71,18.72,117400.0,18.78,18.79,18.71,18.72,117400.0
2015-01-02 12:30:00,18.72,18.73,18.62,18.67,66300.0,18.72,18.73,18.62,18.67,66300.0
2015-01-02 13:00:00,18.67,18.7,18.61,18.65,70100.0,18.67,18.7,18.61,18.65,70100.0
2015-01-02 13:30:00,18.65,18.69,18.59,18.68,118200.0,18.65,18.69,18.59,18.68,118200.0
2015-01-02 14:00:00,18.68,18.82,18.66,18.82,213700.0,18.68,18.82,18.66,18.82,213700.0
2015-01-02 14:30:00,18.82,18.82,18.74,18.74,176700.0,18.82,18.82,18.74,18.74,176700.0
2015-01-02 15:00:00,18.75,18.76,18.71,18.71,148800.0,18.75,18.76,18.71,18.71,148800.0
2015-01-02 15:30:00,18.71,18.87,18.71,18.83,554200.0,18.71,18.87,18.71,18.83,554200.0
2015-01-05 09:30:00,18.71,18.75,18.46,18.47,336600.0,18.71,18.75,18.46,18.47,336600.0
2015-01-05 10:00:00,18.47,18.75,18.45,18.64,258500.0,18.47,18.75,18.45,18.64,258500.0
2015-01-05 10:30:00,18.64,18.7,18.52,18.69,173700.0,18.64,18.7,18.52,18.69,173700.0
2015-01-05 11:00:00,18.69,18.69,18.44,18.46,137100.0,18.69,18.69,18.44,18.46,137100.0
2015-01-05 11:30:00,18.45,18.56,18.43,18.53,119200.0,18.45,18.56,18.43,18.53,119200.0
2015-01-05 12:00:00,18.54,18.55,18.49,18.51,81000.0,18.54,18.55,18.49,18.51,81000.0
2015-01-05 12:30:00,18.5,18.53,18.46,18.5,79400.0,18.5,18.53,18.46,18.5,79400.0
2015-01-05 13:00:00,18.5,18.52,18.41,18.43,163600.0,18.5,18.52,18.41,18.43,163600.0
2015-01-05 13:30:00,18.43,18.47,18.41,18.43,75400.0,18.43,18.47,18.41,18.43,75400.0
2015-01-05 14:00:00,18.43,18.44,18.34,18.42,210500.0,18.43,18.44,18.34,18.42,210500.0
2015-01-05 14:30:00,18.42,18.51,18.42,18.5,171500.0,18.42,18.51,18.42,18.5,171500.0
2015-01-05 15:00:00,18.5,18.54,18.49,18.5,134400.0,18.5,18.54,18.49,18.5,134400.0
2015-01-05 15:30:00,18.5,18.51,18.4,18.41,542400.0,18.5,18.51,18.4,18.41,542400.0
2015-01-06 09:30:00,18.43,18.53,18.33,18.35,244200.0,18.43,18.53,18.33,18.35,244200.0
2015-01-06 10:00:00,18.34,18.36,18.29,18.31,217700.0,18.34,18.36,18.29,18.31,217700.0
2015-01-06 10:30:00,18.31,18.34,18.26,18.27,282000.0,18.31,18.34,18.26,18.27,282000.0
2015-01-06 11:00:00,18.27,18.3,18.16,18.17,253400.0,18.27,18.3,18.16,18.17,253400.0
2015-01-06 11:30:00,18.17,18.18,18.03,18.06,177700.0,18.17,18.18,18.03,18.06,177700.0
2015-01-06 12:00:00,18.05,18.05,17.97,18.04,104400.0,18.05,18.05,17.97,18.04,104400.0
2015-01-06 12:30:00,18.04,18.04,17.99,18.03,188500.0,18.04,18.04,17.99,18.03,188500.0
2015-01-06 13:00:00,18.03,18.04,17.89,17.92,127500.0,18.03,18.04,17.89,17.92,127500.0
2015-01-06 13:30:00,17.93,18.07,17.91,18.07,170200.0,17.93,18.07,17.91,18.07,170200.0
2015-01-06 14:00:00,18.07,18.13,17.95,18.07,212700.0,18.07,18.13,17.95,18.07,212700.0
2015-01-06 14:30:00,18.07,18.11,18.02,18.05,247600.0,18.07,18.11,18.02,18.05,247600.0
2015-01-06 15:00:00,18.06,18.1,17.99,18.1,598900.0,18.06,18.1,17.99,18.1,598900.0
2015-01-06 15:30:00,18.09,18.09,17.9,17.91,989100.0,18.09,18.09,17.9,17.91,989100.0
2015-01-07 09:30:00,18.04,18.07,17.88,17.98,207800.0,18.04,18.07,17.88,17.98,207800.0
2015-01-07 10:00:00,17.99,18.2,17.98,18.14,233400.0,17.99,18.2,17.98,18.14,233400.0
2015-01-07 10:30:00,18.14,18.18,18.07,18.12,140900.0,18.14,18.18,18.07,18.12,140900.0
2015-01-07 11:00:00,18.13,18.14,18.07,18.13,111400.0,18.13,18.14,18.07,18.13,111400.0
2015-01-07 11:30:00,18.14,18.21,18.14,18.19,94800.0,18.14,18.21,18.14,18.19,94800.0
2015-01-07 12:00:00,18.19,18.26,18.17,18.24,100600.0,18.19,18.26,18.17,18.24,100600.0
2015-01-07 12:30:00,18.24,18.24,18.19,18.23,38700.0,18.24,18.24,18.19,18.23,38700.0
2015-01-07 13:00:00,18.24,18.27,18.22,18.24,109100.0,18.24,18.27,18.22,18.24,109100.0
2015-01-07 13:30:00,18.23,18.32,18.23,18.31,84800.0,18.23,18.32,18.23,18.31,84800.0
2015-01-07 14:00:00,18.32,18.33,18.28,18.31,167900.0,18.32,18.33,18.28,18.31,167900.0
2015-01-07 14:30:00,18.3,18.36,18.29,18.29,170200.0,18.3,18.36,18.29,18.29,170200.0
2015-01-07 15:00:00,18.3,18.34,18.29,18.34,250400.0,18.3,18.34,18.29,18.34,250400.0
2015-01-07 15:30:00,18.34,18.45,18.32,18.43,929900.0,18.34,18.45,18.32,18.43,929900.0
2015-01-08 09:30:00,18.61,18.7,18.49,18.65,149200.0,18.61,18.7,18.49,18.65,149200.0
2015-01-08 10:00:00,18.66,18.74,18.59,18.59,168500.0,18.66,18.74,18.59,18.59,168500.0
2015-01-08 10:30:00,18.59,18.68,18.56,18.63,106800.0,18.59,18.68,18.56,18.63,106800.0
2015-01-08 11:00:00,18.64,18.66,18.59,18.6,99000.0,18.64,18.66,18.59,18.6,99000.0
2015-01-08 11:30:00,18.6,18.61,18.53,18.58,99400.0,18.6,18.61,18.53,18.58,99400.0
2015-01-08 12:00:00,18.58,18.59,18.53,18.58,58800.0,18.58,18.59,18.53,18.58,58800.0
2015-01-08 12:30:00,18.59,18.59,18.52,18.55,54500.0,18.59,18.59,18.52,18.55,54500.0
2015-01-08 13:00:00,18.55,18.6,18.54,18.6,67300.0,18.55,18.6,18.54,18.6,67300.0
2015-01-08 13:30:00,18.6,18.73,18.6,18.65,168300.0,18.6,18.73,18.6,18.65,168300.0
2015-01-08 14:00:00,18.65,18.73,18.63,18.69,127600.0,18.65,18.73,18.63,18.69,127600.0
2015-01-08 14:30:00,18.69,18.7,18.6,18.64,89700.0,18.69,18.7,18.6,18.64,89700.0
2015-01-08 15:00:00,18.64,18.68,18.63,18.66,119500.0,18.64,18.68,18.63,18.66,119500.0
2015-01-08 15:30:00,18.66,18.69,18.58,18.62,437300.0,18.66,18.69,18.58,18.62,437300.0
2015-01-09 09:30:00,18.57,18.67,18.41,18.58,128100.0,18.57,18.67,18.41,18.58,128100.0
2015-01-09 10:00:00,18.58,18.61,18.44,18.45,248000.0,18.58,18.61,18.44,18.45,248000.0
2015-01-09 10:30:00,18.45,18.45,18.32,18.39,221900.0,18.45,18.45,18.32,18.39,221900.0
2015-01-09 11:00:00,18.38,18.43,18.28,18.41,230700.0,18.38,18.43,18.28,18.41,230700.0
2015-01-09 11:30:00,18.41,18.46,18.38,18.42,164800.0,18.41,18.46,18.38,18.42,164800.0
2015-01-09 12:00:00,18.42,18.45,18.4,18.43,212200.0,18.42,18.45,18.4,18.43,212200.0
2015-01-09 12:30:00,18.44,18.49,18.42,18.45,124500.0,18.44,18.49,18.42,18.45,124500.0
2015-01-09 13:00:00,18.45,18.59,18.44,18.5,160800.0,18.45,18.59,18.44,18.5,160800.0
2015-01-09 13:30:00,18.51,18.55,18.47,18.55,62700.0,18.51,18.55,18.47,18.55,62700.0
2015-01-09 14:00:00,18.54,18.55,18.48,18.52,78200.0,18.54,18.55,18.48,18.52,78200.0
2015-01-09 14:30:00,18.52,18.56,18.49,18.54,115900.0,18.52,18.56,18.49,18.54,115900.0
2015-01-09 15:00:00,18.53,18.6,18.52,18.55,94300.0,18.53,18.6,18.52,18.55,94300.0
2015-01-09 15:30:00,18.56,18.59,18.52,18.55,256100.0,18.56,18.59,18.52,18.55,256100.0
2015-01-12 09:30:00,18.56,18.56,18.27,18.3,111400.0,18.56,18.56,18.27,18.3,111400.0
2015-01-12 10:00:00,18.3,18.39,18.23,18.34,78500.0,18.3,18.39,18.23,18.34,78500.0
2015-01-12 10:30:00,18.34,18.44,18.33,18.44,72300.0,18.34,18.44,18.33,18.44,72300.0
2015-01-12 11:00:00,18.45,18.47,18.38,18.39,64500.0,18.45,18.47,18.38,18.39,64500.0
2015-01-12 11:30:00,18.39,18.42,18.37,18.38,72000.0,18.39,18.42,18.37,18.38,72000.0
2015-01-12 12:00:00,18.38,18.46,18.38,18.44,96100.0,18.38,18.46,18.38,18.44,96100.0
2015-01-12 12:30:00,18.44,18.45,18.39,18.4,49400.0,18.44,18.45,18.39,18.4,49400.0
2015-01-12 13:00:00,18.4,18.4,18.35,18.37,42100.0,18.4,18.4,18.35,18.37,42100.0
2015-01-12 13:30:00,18.37,18.38,18.34,18.37,62700.0,18.37,18.38,18.34,18.37,62700.0
2015-01-12 14:00:00,18.36,18.38,18.32,18.32,78600.0,18.36,18.38,18.32,18.32,78600.0
2015-01-12 14:30:00,18.31,18.34,18.29,18.32,77000.0,18.31,18.34,18.29,18.32,77000.0
2015-01-12 15:00:00,18.32,18.34,18.29,18.32,83900.0,18.32,18.34,18.29,18.32,83900.0
2015-01-12 15:30:00,18.32,18.4,18.28,18.36,280500.0,18.32,18.4,18.28,18.36,280500.0
2015-01-13 09:30:00,18.45,18.75,18.17,18.7,168600.0,18.45,18.75,18.17,18.7,168600.0
2015-01-13 10:00:00,18.71,18.83,18.69,18.8,343000.0,18.71,18.83,18.69,18.8,343000.0
2015-01-13 10:30:00,18.79,18.84,18.77,18.81,77100.0,18.79,18.84,18.77,18.81,77100.0
2015-01-13 11:00:00,18.82,18.83,18.7,18.75,80600.0,18.82,18.83,18.7,18.75,80600.0
2015-01-13 11:30:00,18.75,18.75,18.67,18.7,95900.0,18.75,18.75,18.67,18.7,95900.0
2015-01-13 12:00:00,18.7,18.72,18.61,18.64,82100.0,18.7,18.72,18.61,18.64,82100.0
2015-01-13 12:30:00,18.65,18.65,18.57,18.64,67900.0,18.65,18.65,18.57,18.64,67900.0
2015-01-13 13:00:00,18.64,18.68,18.51,18.52,181600.0,18.64,18.68,18.51,18.52,181600.0
2015-01-13 13:30:00,18.52,18.53,18.28,18.37,130900.0,18.52,18.53,18.28,18.37,130900.0
2015-01-13 14:00:00,18.36,18.37,18.25,18.37,101800.0,18.36,18.37,18.25,18.37,101800.0
2015-01-13 14:30:00,18.37,18.42,18.3,18.3,94000.0,18.37,18.42,18.3,18.3,94000.0
2015-01-13 15:00:00,18.3,18.41,18.27,18.34,143200.0,18.3,18.41,18.27,18.34,143200.0
2015-01-13 15:30:00,18.35,18.51,18.34,18.43,396700.0,18.35,18.51,18.34,18.43,396700.0
2015-01-14 09:30:00,18.21,18.31,18.01,18.31,72100.0,18.21,18.31,18.01,18.31,72100.0
2015-01-14 10:00:00,18.31,18.41,18.28,18.32,71200.0,18.31,18.41,18.28,18.32,71200.0
2015-01-14 10:30:00,18.32,18.4,18.28,18.4,71300.0,18.32,18.4,18.28,18.4,71300.0
2015-01-14 11:00:00,18.4,18.4,18.28,18.31,72800.0,18.4,18.4,18.28,18.31,72800.0
2015-01-14 11:30:00,18.29,18.35,18.25,18.26,54700.0,18.29,18.35,18.25,18.26,54700.0
2015-01-14 12:00:00,18.27,18.29,18.22,18.26,48300.0,18.27,18.29,18.22,18.26,48300.0
2015-01-14 12:30:00,18.25,18.28,18.2,18.22,68300.0,18.25,18.28,18.2,18.22,68300.0
2015-01-14 13:00:00,18.23,18.24,18.16,18.16,62400.0,18.23,18.24,18.16,18.16,62400.0
2015-01-14 13:30:00,18.17,18.17,18.08,18.13,137800.0,18.17,18.17,18.08,18.13,137800.0
2015-01-14 14:00:00,18.13,18.33,18.12,18.32,112200.0,18.13,18.33,18.12,18.32,112200.0
2015-01-14 14:30:00,18.31,18.35,18.23,18.26,82800.0,18.31,18.35,18.23,18.26,82800.0
2015-01-14 15:00:00,18.26,18.34,18.25,18.32,150400.0,18.26,18.34,18.25,18.32,150400.0
2015-01-14 15:30:00,18.32,18.33,18.24,18.26,427800.0,18.32,18.33,18.24,18.26,427800.0
2015-01-15 09:30:00,18.32,18.4,18.06,18.17,119900.0,18.32,18.4,18.06,18.17,119900.0
2015-01-15 10:00:00,18.14,18.28,18.08,18.28,85500.0,18.14,18.28,18.08,18.28,85500.0
2015-01-15 10:30:00,18.28,18.31,18.16,18.17,70400.0,18.28,18.31,18.16,18.17,70400.0
2015-01-15 11:00:00,18.18,18.19,17.97,18.0,355600.0,18.18,18.19,17.97,18.0,355600.0
2015-01-15 11:30:00,18.0,18.07,17.99,18.01,160900.0,18.0,18.07,17.99,18.01,160900.0
2015-01-15 12:00:00,18.01,18.03,17.94,17.98,121700.0,18.01,18.03,17.94,17.98,121700.0
2015-01-15 12:30:00,17.97,17.97,17.8,17.82,279600.0,17.97,17.97,17.8,17.82,279600.0
2015-01-15 13:00:00,17.82,17.99,17.81,17.93,373800.0,17.82,17.99,17.81,17.93,373800.0
2015-01-15 13:30:00,17.94,17.94,17.84,17.84,163200.0,17.94,17.94,17.84,17.84,163200.0
2015-01-15 14:00:00,17.84,17.89,17.82,17.89,181600.0,17.84,17.89,17.82,17.89,181600.0
2015-01-15 14:30:00,17.88,17.95,17.85,17.88,269000.0,17.88,17.95,17.85,17.88,269000.0
2015-01-15 15:00:00,17.88,17.88,17.74,17.85,489100.0,17.88,17.88,17.74,17.85,489100.0
2015-01-15 15:30:00,17.85,17.85,17.71,17.74,1041900.0,17.85,17.85,17.71,17.74,1041900.0
2015-01-16 09:30:00,17.74,17.96,17.68,17.88,206300.0,17.74,17.96,17.68,17.88,206300.0
2015-01-16 10:00:00,17.89,17.99,17.85,17.98,127400.0,17.89,17.99,17.85,17.98,127400.0
2015-01-16 10:30:00,17.98,18.06,17.97,18.05,121700.0,17.98,18.06,17.97,18.05,121700.0
2015-01-16 11:00:00,18.05,18.09,18.0,18.0,79700.0,18.05,18.09,18.0,18.0,79700.0
2015-01-16 11:30:00,18.0,18.07,17.99,18.03,108400.0,18.0,18.07,17.99,18.03,108400.0
2015-01-16 12:00:00,18.04,18.08,18.01,18.07,62200.0,18.04,18.08,18.01,18.07,62200.0
2015-01-16 12:30:00,18.06,18.15,18.05,18.09,73800.0,18.06,18.15,18.05,18.09,73800.0
2015-01-16 13:00:00,18.1,18.12,18.07,18.1,92400.0,18.1,18.12,18.07,18.1,92400.0
2015-01-16 13:30:00,18.1,18.19,18.09,18.17,90300.0,18.1,18.19,18.09,18.17,90300.0
2015-01-16 14:00:00,18.18,18.21,18.14,18.19,134300.0,18.18,18.21,18.14,18.19,134300.0
2015-01-16 14:30:00,18.19,18.2,18.15,18.17,120900.0,18.19,18.2,18.15,18.17,120900.0
2015-01-16 15:00:00,18.16,18.27,18.15,18.27,251400.0,18.16,18.27,18.15,18.27,251400.0
2015-01-16 15:30:00,18.27,18.35,18.25,18.33,516000.0,18.27,18.35,18.25,18.33,516000.0
2015-01-20 09:30:00,18.38,18.55,18.22,18.29,235000.0,18.38,18.55,18.22,18.29,235000.0
2015-01-20 10:00:00,18.3,18.32,18.23,18.31,442800.0,18.3,18.32,18.23,18.31,442800.0
2015-01-20 10:30:00,18.3,18.32,18.13,18.16,177500.0,18.3,18.32,18.13,18.16,177500.0
2015-01-20 11:00:00,18.16,18.21,18.12,18.14,326000.0,18.16,18.21,18.12,18.14,326000.0
2015-01-20 11:30:00,18.14,18.14,17.95,18.01,234000.0,18.14,18.14,17.95,18.01,234000.0
2015-01-20 12:00:00,18.02,18.05,17.95,17.95,162300.0,18.02,18.05,17.95,17.95,162300.0
2015-01-20 12:30:00,17.95,18.05,17.89,18.03,302500.0,17.95,18.05,17.89,18.03,302500.0
2015-01-20 13:00:00,18.02,18.08,18.0,18.08,295700.0,18.02,18.08,18.0,18.08,295700.0
2015-01-20 13:30:00,18.08,18.08,18.04,18.06,89500.0,18.08,18.08,18.04,18.06,89500.0
2015-01-20 14:00:00,18.06,18.12,18.02,18.05,146500.0,18.06,18.12,18.02,18.05,146500.0
2015-01-20 14:30:00,18.05,18.14,18.05,18.13,253300.0,18.05,18.14,18.05,18.13,253300.0
2015-01-20 15:00:00,18.13,18.18,18.08,18.14,181400.0,18.13,18.18,18.08,18.14,181400.0
2015-01-20 15:30:00,18.14,18.2,18.09,18.14,676200.0,18.14,18.2,18.09,18.14,676200.0
2015-01-21 09:30:00,18.14,18.36,18.04,18.23,129000.0,18.14,18.36,18.04,18.23,129000.0
2015-01-21 10:00:00,18.23,18.34,18.21,18.34,92300.0,18.23,18.34,18.21,18.34,92300.0
2015-01-21 10:30:00,18.34,18.41,18.28,18.4,88700.0,18.34,18.41,18.28,18.4,88700.0
2015-01-21 11:00:00,18.4,18.44,18.29,18.32,97900.0,18.4,18.44,18.29,18.32,97900.0
2015-01-21 11:30:00,18.32,18.36,18.26,18.27,77700.0,18.32,18.36,18.26,18.27,77700.0
2015-01-21 12:00:00,18.27,18.3,18.23,18.3,121100.0,18.27,18.3,18.23,18.3,121100.0
2015-01-21 12:30:00,18.3,18.37,18.26,18.32,51000.0,18.3,18.37,18.26,18.32,51000.0
2015-01-21 13:00:00,18.32,18.36,18.28,18.28,63100.0,18.32,18.36,18.28,18.28,63100.0
2015-01-21 13:30:00,18.28,18.29,18.19,18.21,65800.0,18.28,18.29,18.19,18.21,65800.0
2015-01-21 14:00:00,18.2,18.28,18.17,18.21,114900.0,18.2,18.28,18.17,18.21,114900.0
2015-01-21 14:30:00,18.21,18.31,18.19,18.31,89900.0,18.21,18.31,18.19,18.31,89900.0
2015-01-21 15:00:00,18.3,18.33,18.25,18.29,101300.0,18.3,18.33,18.25,18.29,101300.0
2015-01-21 15:30:00,18.29,18.35,18.28,18.34,296500.0,18.29,18.35,18.28,18.34,296500.0
2015-01-22 09:30:00,18.42,18.49,18.12,18.14,190900.0,18.42,18.49,18.12,18.14,190900.0
2015-01-22 10:00:00,18.14,18.21,18.07,18.2,304600.0,18.14,18.21,18.07,18.2,304600.0
2015-01-22 10:30:00,18.2,18.4,18.2,18.38,127800.0,18.2,18.4,18.2,18.38,127800.0
2015-01-22 11:00:00,18.39,18.4,18.21,18.21,142400.0,18.39,18.4,18.21,18.21,142400.0
2015-01-22 11:30:00,18.22,18.25,18.12,18.18,161200.0,18.22,18.25,18.12,18.18,161200.0
2015-01-22 12:00:00,18.19,18.25,18.16,18.24,83300.0,18.19,18.25,18.16,18.24,83300.0
2015-01-22 12:30:00,18.25,18.28,18.19,18.22,179100.0,18.25,18.28,18.19,18.22,179100.0
2015-01-22 13:00:00,18.23,18.28,18.2,18.2,58400.0,18.23,18.28,18.2,18.2,58400.0
2015-01-22 13:30:00,18.2,18.26,18.2,18.23,69300.0,18.2,18.26,18.2,18.23,69300.0
2015-01-22 14:00:00,18.23,18.33,18.22,18.3,101500.0,18.23,18.33,18.22,18.3,101500.0
2015-01-22 14:30:00,18.31,18.46,18.31,18.46,66500.0,18.31,18.46,18.31,18.46,66500.0
2015-01-22 15:00:00,18.46,18.54,18.42,18.45,187600.0,18.46,18.54,18.42,18.45,187600.0
2015-01-22 15:30:00,18.45,18.45,18.34,18.36,621600.0,18.45,18.45,18.34,18.36,621600.0
2015-01-23 09:30:00,18.37,18.62,18.3,18.62,217600.0,18.37,18.62,18.3,18.62,217600.0
2015-01-23 10:00:00,18.62,18.66,18.53,18.57,126100.0,18.62,18.66,18.53,18.57,126100.0
2015-01-23 10:30:00,18.57,18.58,18.48,18.51,134600.0,18.57,18.58,18.48,18.51,134600.0
2015-01-23 11:00:00,18.51,18.57,18.46,18.48,118600.0,18.51,18.57,18.46,18.48,118600.0
2015-01-23 11:30:00,18.49,18.5,18.42,18.43,56700.0,18.49,18.5,18.42,18.43,56700.0
2015-01-23 12:00:00,18.43,18.49,18.42,18.48,74000.0,18.43,18.49,18.42,18.48,74000.0
2015-01-23 12:30:00,18.48,18.52,18.48,18.51,107500.0,18.48,18.52,18.48,18.51,107500.0
2015-01-23 13:00:00,18.51,18.56,18.48,18.49,54100.0,18.51,18.56,18.48,18.49,54100.0
2015-01-23 13:30:00,18.49,18.54,18.48,18.49,54800.0,18.49,18.54,18.48,18.49,54800.0
2015-01-23 14:00:00,18.5,18.51,18.44,18.5,82400.0,18.5,18.51,18.44,18.5,82400.0
2015-01-23 14:30:00,18.5,18.5,18.41,18.41,83100.0,18.5,18.5,18.41,18.41,83100.0
2015-01-23 15:00:00,18.41,18.45,18.4,18.44,101400.0,18.41,18.45,18.4,18.44,101400.0
2015-01-23 15:30:00,18.45,18.47,18.42,18.46,334000.0,18.45,18.47,18.42,18.46,334000.0
2015-01-26 09:30:00,18.5,18.51,18.25,18.36,221500.0,18.5,18.51,18.25,18.36,221500.0
2015-01-26 10:00:00,18.36,18.39,18.31,18.39,138400.0,18.36,18.39,18.31,18.39,138400.0
2015-01-26 10:30:00,18.39,18.43,18.35,18.41,92400.0,18.39,18.43,18.35,18.41,92400.0
2015-01-26 11:00:00,18.4,18.44,18.38,18.39,79700.0,18.4,18.44,18.38,18.39,79700.0
2015-01-26 11:30:00,18.39,18.43,18.36,18.43,77800.0,18.39,18.43,18.36,18.43,77800.0
2015-01-26 12:00:00,18.44,18.47,18.42,18.46,128300.0,18.44,18.47,18.42,18.46,128300.0
2015-01-26 12:30:00,18.46,18.5,18.43,18.5,61200.0,18.46,18.5,18.43,18.5,61200.0
2015-01-26 13:00:00,18.5,18.51,18.47,18.48,62500.0,18.5,18.51,18.47,18.48,62500.0
2015-01-26 13:30:00,18.49,18.61,18.48,18.61,93400.0,18.49,18.61,18.48,18.61,93400.0
2015-01-26 14:00:00,18.61,18.62,18.56,18.58,104500.0,18.61,18.62,18.56,18.58,104500.0
2015-01-26 14:30:00,18.58,18.61,18.55,18.59,95500.0,18.58,18.61,18.55,18.59,95500.0
2015-01-26 15:00:00,18.58,18.6,18.53,18.53,144200.0,18.58,18.6,18.53,18.53,144200.0
2015-01-26 15:30:00,18.53,18.58,18.5,18.57,363200.0,18.53,18.58,18.5,18.57,363200.0
2015-01-27 09:30:00,18.38,18.55,18.19,18.22,124900.0,18.38,18.55,18.19,18.22,124900.0
2015-01-27 10:00:00,18.22,18.33,18.18,18.3,211100.0,18.22,18.33,18.18,18.3,211100.0
2015-01-27 10:30:00,18.29,18.34,18.21,18.31,152900.0,18.29,18.34,18.21,18.31,152900.0
2015-01-27 11:00:00,18.32,18.42,18.29,18.42,87000.0,18.32,18.42,18.29,18.42,87000.0
2015-01-27 11:30:00,18.43,18.5,18.38,18.38,88200.0,18.43,18.5,18.38,18.38,88200.0
2015-01-27 12:00:00,18.38,18.44,18.36,18.44,146400.0,18.38,18.44,18.36,18.44,146400.0
2015-01-27 12:30:00,18.45,18.48,18.41,18.42,70000.0,18.45,18.48,18.41,18.42,70000.0
2015-01-27 13:00:00,18.43,18.5,18.43,18.49,90600.0,18.43,18.5,18.43,18.49,90600.0
2015-01-27 13:30:00,18.5,18.5,18.43,18.46,59000.0,18.5,18.5,18.43,18.46,59000.0
2015-01-27 14:00:00,18.45,18.51,18.44,18.51,98600.0,18.45,18.51,18.44,18.51,98600.0
2015-01-27 14:30:00,18.51,18.52,18.44,18.45,119500.0,18.51,18.52,18.44,18.45,119500.0
2015-01-27 15:00:00,18.45,18.46,18.33,18.34,127200.0,18.45,18.46,18.33,18.34,127200.0
2015-01-27 15:30:00,18.34,18.41,18.32,18.34,351000.0,18.34,18.41,18.32,18.34,351000.0
2015-01-28 09:30:00,18.5,18.59,18.28,18.47,316100.0,18.5,18.59,18.28,18.47,316100.0
2015-01-28 10:00:00,18.48,18.49,18.36,18.42,79400.0,18.48,18.49,18.36,18.42,79400.0
2015-01-28 10:30:00,18.42,18.42,18.19,18.24,55000.0,18.42,18.42,18.19,18.24,55000.0
2015-01-28 11:00:00,18.24,18.29,18.17,18.27,60600.0,18.24,18.29,18.17,18.27,60600.0
2015-01-28 11:30:00,18.27,18.37,18.26,18.36,48700.0,18.27,18.37,18.26,18.36,48700.0
2015-01-28 12:00:00,18.37,18.44,18.36,18.43,49100.0,18.37,18.44,18.36,18.43,49100.0
2015-01-28 12:30:00,18.44,18.48,18.42,18.44,72200.0,18.44,18.48,18.42,18.44,72200.0
2015-01-28 13:00:00,18.43,18.45,18.41,18.44,41400.0,18.43,18.45,18.41,18.44,41400.0
2015-01-28 13:30:00,18.44,18.47,18.32,18.34,128600.0,18.44,18.47,18.32,18.34,128600.0
2015-01-28 14:00:00,18.35,18.41,18.28,18.3,162500.0,18.35,18.41,18.28,18.3,162500.0
2015-01-28 14:30:00,18.29,18.36,18.23,18.33,149400.0,18.29,18.36,18.23,18.33,149400.0
2015-01-28 15:00:00,18.34,18.38,18.2,18.23,175800.0,18.34,18.38,18.2,18.23,175800.0
2015-01-28 15:30:00,18.23,18.23,18.1,18.12,558700.0,18.23,18.23,18.1,18.12,558700.0
2015-01-29 09:30:00,18.19,18.2,17.89,17.96,231300.0,18.19,18.2,17.89,17.96,231300.0
2015-01-29 10:00:00,17.95,17.98,17.9,17.92,155900.0,17.95,17.98,17.9,17.92,155900.0
2015-01-29 10:30:00,17.92,17.94,17.84,17.88,177900.0,17.92,17.94,17.84,17.88,177900.0
2015-01-29 11:00:00,17.89,17.89,17.75,17.77,461400.0,17.89,17.89,17.75,17.77,461400.0
2015-01-29 11:30:00,17.77,17.87,17.76,17.83,296600.0,17.77,17.87,17.76,17.83,296600.0
2015-01-29 12:00:00,17.83,17.95,17.82,17.91,204900.0,17.83,17.95,17.82,17.91,204900.0
2015-01-29 12:30:00,17.91,17.97,17.9,17.95,193500.0,17.91,17.97,17.9,17.95,193500.0
2015-01-29 13:00:00,17.95,17.99,17.91,17.97,155000.0,17.95,17.99,17.91,17.97,155000.0
2015-01-29 13:30:00,17.97,18.09,17.94,18.05,192300.0,17.97,18.09,17.94,18.05,192300.0
2015-01-29 14:00:00,18.05,18.06,17.95,18.02,158700.0,18.05,18.06,17.95,18.02,158700.0
2015-01-29 14:30:00,18.02,18.09,18.0,18.08,138900.0,18.02,18.09,18.0,18.08,138900.0
2015-01-29 15:00:00,18.07,18.11,18.04,18.11,214600.0,18.07,18.11,18.04,18.11,214600.0
2015-01-29 15:30:00,18.1,18.15,18.0,18.01,835400.0,18.1,18.15,18.0,18.01,835400.0
2015-01-30 09:30:00,17.73,18.21,17.47,17.91,195100.0,17.73,18.21,17.47,17.91,195100.0
2015-01-30 10:00:00,17.91,18.01,17.91,17.94,152100.0,17.91,18.01,17.91,17.94,152100.0
2015-01-30 10:30:00,17.94,17.95,17.82,17.93,145900.0,17.94,17.95,17.82,17.93,145900.0
2015-01-30 11:00:00,17.93,17.98,17.89,17.93,109700.0,17.93,17.98,17.89,17.93,109700.0
2015-01-30 11:30:00,17.94,17.96,17.85,17.96,304100.0,17.94,17.96,17.85,17.96,304100.0
2015-01-30 12:00:00,17.96,18.1,17.96,18.07,104100.0,17.96,18.1,17.96,18.07,104100.0
2015-01-30 12:30:00,18.07,18.08,17.99,18.0,96700.0,18.07,18.08,17.99,18.0,96700.0
2015-01-30 13:00:00,17.99,18.02,17.91,17.96,163300.0,17.99,18.02,17.91,17.96,163300.0
2015-01-30 13:30:00,17.95,18.03,17.92,18.02,150800.0,17.95,18.03,17.92,18.02,150800.0
2015-01-30 14:00:00,18.01,18.07,17.95,18.07,124800.0,18.01,18.07,17.95,18.07,124800.0
2015-01-30 14:30:00,18.08,18.1,17.9,17.94,189400.0,18.08,18.1,17.9,17.94,189400.0
2015-01-30 15:00:00,17.94,18.02,17.91,18.01,243100.0,17.94,18.02,17.91,18.01,243100.0
2015-01-30 15:30:00,18.0,18.04,17.93,17.98,721400.0,18.0,18.04,17.93,17.98,721400.0
2015-02-02 09:30:00,17.97,18.04,17.7,17.72,176100.0,17.97,18.04,17.7,17.72,176100.0
2015-02-02 10:00:00,17.71,17.75,17.6,17.69,348700.0,17.71,17.75,17.6,17.69,348700.0
2015-02-02 10:30:00,17.69,17.73,17.6,17.71,286200.0,17.69,17.73,17.6,17.71,286200.0
2015-02-02 11:00:00,17.7,17.9,17.69,17.87,164400.0,17.7,17.9,17.69,17.87,164400.0
2015-02-02 11:30:00,17.88,17.95,17.8,17.83,247800.0,17.88,17.95,17.8,17.83,247800.0
2015-02-02 12:00:00,17.83,17.86,17.76,17.86,151800.0,17.83,17.86,17.76,17.86,151800.0
2015-02-02 12:30:00,17.86,17.89,17.7,17.71,266200.0,17.86,17.89,17.7,17.71,266200.0
2015-02-02 13:00:00,17.71,17.76,17.68,17.72,249100.0,17.71,17.76,17.68,17.72,249100.0
2015-02-02 13:30:00,17.73,17.74,17.59,17.61,252400.0,17.73,17.74,17.59,17.61,252400.0
2015-02-02 14:00:00,17.61,17.73,17.6,17.7,220100.0,17.61,17.73,17.6,17.7,220100.0
2015-02-02 14:30:00,17.7,17.74,17.58,17.58,320300.0,17.7,17.74,17.58,17.58,320300.0
2015-02-02 15:00:00,17.58,17.69,17.58,17.68,492700.0,17.58,17.69,17.58,17.68,492700.0
2015-02-02 15:30:00,17.69,17.96,17.67,17.9,1078400.0,17.69,17.96,17.67,17.9,1078400.0
2015-02-03 09:30:00,17.94,18.2,17.82,18.19,215600.0,17.94,18.2,17.82,18.19,215600.0
2015-02-03 10:00:00,18.19,18.26,18.15,18.25,284800.0,18.19,18.26,18.15,18.25,284800.0
2015-02-03 10:30:00,18.25,18.26,18.15,18.17,272900.0,18.25,18.26,18.15,18.17,272900.0
2015-02-03 11:00:00,18.18,18.25,18.16,18.21,173900.0,18.18,18.25,18.16,18.21,173900.0
2015-02-03 11:30:00,18.21,18.26,18.12,18.14,256200.0,18.21,18.26,18.12,18.14,256200.0
2015-02-03 12:00:00,18.13,18.18,18.1,18.14,250200.0,18.13,18.18,18.1,18.14,250200.0
2015-02-03 12:30:00,18.14,18.15,18.07,18.08,185100.0,18.14,18.15,18.07,18.08,185100.0
2015-02-03 13:00:00,18.08,18.17,18.07,18.13,119500.0,18.08,18.17,18.07,18.13,119500.0
2015-02-03 13:30:00,18.14,18.16,18.08,18.16,244600.0,18.14,18.16,18.08,18.16,244600.0
2015-02-03 14:00:00,18.16,18.26,18.14,18.22,452100.0,18.16,18.26,18.14,18.22,452100.0
2015-02-03 14:30:00,18.22,18.24,18.18,18.21,391000.0,18.22,18.24,18.18,18.21,391000.0
2015-02-03 15:00:00,18.21,18.29,18.2,18.28,477700.0,18.21,18.29,18.2,18.28,477700.0
2015-02-03 15:30:00,18.28,18.31,18.22,18.24,1050200.0,18.28,18.31,18.22,18.24,1050200.0
2015-02-04 09:30:00,18.13,18.36,18.13,18.25,255700.0,18.13,18.36,18.13,18.25,255700.0
2015-02-04 10:00:00,18.25,18.27,18.17,18.23,115100.0,18.25,18.27,18.17,18.23,115100.0
2015-02-04 10:30:00,18.23,18.27,18.22,18.23,172400.0,18.23,18.27,18.22,18.23,172400.0
2015-02-04 11:00:00,18.22,18.26,18.2,18.22,203800.0,18.22,18.26,18.2,18.22,203800.0
2015-02-04 11:30:00,18.22,18.27,18.18,18.21,180200.0,18.22,18.27,18.18,18.21,180200.0
2015-02-04 12:00:00,18.21,18.22,18.18,18.18,123500.0,18.21,18.22,18.18,18.18,123500.0
2015-02-04 12:30:00,18.19,18.22,18.18,18.19,97000.0,18.19,18.22,18.18,18.19,97000.0
2015-02-04 13:00:00,18.2,18.21,18.15,18.21,118600.0,18.2,18.21,18.15,18.21,118600.0
2015-02-04 13:30:00,18.21,18.24,18.18,18.18,203000.0,18.21,18.24,18.18,18.18,203000.0
2015-02-04 14:00:00,18.18,18.22,18.14,18.18,164300.0,18.18,18.22,18.14,18.18,164300.0
2015-02-04 14:30:00,18.18,18.22,18.17,18.19,314100.0,18.18,18.22,18.17,18.19,314100.0
2015-02-04 15:00:00,18.19,18.24,18.18,18.22,320400.0,18.19,18.24,18.18,18.22,320400.0
2015-02-04 15:30:00,18.22,18.23,18.09,18.09,932000.0,18.22,18.23,18.09,18.09,932000.0
2015-02-05 09:30:00,16.68,17.62,16.52,16.88,2591600.0,16.68,17.62,16.52,16.88,2591600.0
2015-02-05 10:00:00,16.88,17.0,16.7,16.84,832600.0,16.88,17.0,16.7,16.84,832600.0
2015-02-05 10:30:00,16.85,16.91,16.7,16.83,1529600.0,16.85,16.91,16.7,16.83,1529600.0
2015-02-05 11:00:00,16.83,16.98,16.78,16.96,1271300.0,16.83,16.98,16.78,16.96,1271300.0
2015-02-05 11:30:00,16.96,17.15,16.92,17.08,1126900.0,16.96,17.15,16.92,17.08,1126900.0
2015-02-05 12:00:00,17.08,17.22,17.07,17.16,542100.0,17.08,17.22,17.07,17.16,542100.0
2015-02-05 12:30:00,17.16,17.17,17.02,17.11,418400.0,17.16,17.17,17.02,17.11,418400.0
2015-02-05 13:00:00,17.11,17.23,17.07,17.08,493300.0,17.11,17.23,17.07,17.08,493300.0
2015-02-05 13:30:00,17.07,17.18,17.04,17.1,522700.0,17.07,17.18,17.04,17.1,522700.0
2015-02-05 14:00:00,17.1,17.15,17.08,17.12,328800.0,17.1,17.15,17.08,17.12,328800.0
2015-02-05 14:30:00,17.13,17.22,17.08,17.2,712500.0,17.13,17.22,17.08,17.2,712500.0
2015-02-05 15:00:00,17.19,17.24,17.08,17.09,681200.0,17.19,17.24,17.08,17.09,681200.0
2015-02-05 15:30:00,17.08,17.24,17.06,17.22,2067500.0,17.08,17.24,17.06,17.22,2067500.0
2015-02-06 09:30:00,17.3,17.36,17.05,17.28,671000.0,17.3,17.36,17.05,17.28,671000.0
2015-02-06 10:00:00,17.29,17.4,17.28,17.28,394300.0,17.29,17.4,17.28,17.28,394300.0
2015-02-06 10:30:00,17.27,17.34,17.24,17.27,259400.0,17.27,17.34,17.24,17.27,259400.0
2015-02-06 11:00:00,17.27,17.34,17.26,17.33,160600.0,17.27,17.34,17.26,17.33,160600.0
2015-02-06 11:30:00,17.33,17.34,17.3,17.31,191800.0,17.33,17.34,17.3,17.31,191800.0
2015-02-06 12:00:00,17.32,17.32,17.23,17.23,140600.0,17.32,17.32,17.23,17.23,140600.0
2015-02-06 12:30:00,17.23,17.34,17.22,17.34,170300.0,17.23,17.34,17.22,17.34,170300.0
2015-02-06 13:00:00,17.33,17.35,17.22,17.25,154400.0,17.33,17.35,17.22,17.25,154400.0
2015-02-06 13:30:00,17.25,17.25,17.2,17.23,88800.0,17.25,17.25,17.2,17.23,88800.0
2015-02-06 14:00:00,17.21,17.25,17.2,17.2,98900.0,17.21,17.25,17.2,17.2,98900.0
2015-02-06 14:30:00,17.2,17.23,17.16,17.16,152300.0,17.2,17.23,17.16,17.16,152300.0
2015-02-06 15:00:00,17.16,17.18,17.1,17.13,275900.0,17.16,17.18,17.1,17.13,275900.0
2015-02-06 15:30:00,17.13,17.15,17.1,17.14,493100.0,17.13,17.15,17.1,17.14,493100.0
2015-02-09 09:30:00,17.12,17.31,17.01,17.26,259000.0,17.12,17.31,17.01,17.26,259000.0
2015-02-09 10:00:00,17.25,17.27,17.06,17.08,186400.0,17.25,17.27,17.06,17.08,186400.0
2015-02-09 10:30:00,17.07,17.13,17.03,17.05,159800.0,17.07,17.13,17.03,17.05,159800.0
2015-02-09 11:00:00,17.05,17.15,17.04,17.15,153000.0,17.05,17.15,17.04,17.15,153000.0
2015-02-09 11:30:00,17.15,17.18,17.09,17.14,312700.0,17.15,17.18,17.09,17.14,312700.0
2015-02-09 12:00:00,17.14,17.18,17.1,17.18,211900.0,17.14,17.18,17.1,17.18,211900.0
2015-02-09 12:30:00,17.18,17.21,17.16,17.16,162000.0,17.18,17.21,17.16,17.16,162000.0
2015-02-09 13:00:00,17.16,17.21,17.14,17.18,127400.0,17.16,17.21,17.14,17.18,127400.0
2015-02-09 13:30:00,17.17,17.19,17.14,17.18,176600.0,17.17,17.19,17.14,17.18,176600.0
2015-02-09 14:00:00,17.19,17.22,17.16,17.22,313700.0,17.19,17.22,17.16,17.22,313700.0
2015-02-09 14:30:00,17.22,17.23,17.18,17.2,297700.0,17.22,17.23,17.18,17.2,297700.0
2015-02-09 15:00:00,17.19,17.22,17.16,17.17,508900.0,17.19,17.22,17.16,17.17,508900.0
2015-02-09 15:30:00,17.17,17.19,17.14,17.15,762300.0,17.17,17.19,17.14,17.15,762300.0
2015-02-10 09:30:00,17.24,17.29,17.06,17.09,196800.0,17.24,17.29,17.06,17.09,196800.0
2015-02-10 10:00:00,17.1,17.13,17.0,17.03,228100.0,17.1,17.13,17.0,17.03,228100.0
2015-02-10 10:30:00,17.03,17.11,17.01,17.11,101000.0,17.03,17.11,17.01,17.11,101000.0
2015-02-10 11:00:00,17.11,17.11,17.0,17.09,237500.0,17.11,17.11,17.0,17.09,237500.0
2015-02-10 11:30:00,17.09,17.18,17.08,17.15,89800.0,17.09,17.18,17.08,17.15,89800.0
2015-02-10 12:00:00,17.14,17.15,17.12,17.13,123500.0,17.14,17.15,17.12,17.13,123500.0
2015-02-10 12:30:00,17.14,17.19,17.12,17.18,65500.0,17.14,17.19,17.12,17.18,65500.0
2015-02-10 13:00:00,17.19,17.19,17.11,17.14,170900.0,17.19,17.19,17.11,17.14,170900.0
2015-02-10 13:30:00,17.15,17.2,17.14,17.15,86500.0,17.15,17.2,17.14,17.15,86500.0
2015-02-10 14:00:00,17.15,17.2,17.07,17.18,293300.0,17.15,17.2,17.07,17.18,293300.0
2015-02-10 14:30:00,17.18,17.25,17.14,17.24,119300.0,17.18,17.25,17.14,17.24,119300.0
2015-02-10 15:00:00,17.24,17.26,17.23,17.26,97100.0,17.24,17.26,17.23,17.26,97100.0
2015-02-10 15:30:00,17.26,17.28,17.22,17.24,427700.0,17.26,17.28,17.22,17.24,427700.0
2015-02-11 09:30:00,17.22,17.32,17.1,17.23,157300.0,17.22,17.32,17.1,17.23,157300.0
2015-02-11 10:00:00,17.22,17.29,17.17,17.29,146000.0,17.22,17.29,17.17,17.29,146000.0
2015-02-11 10:30:00,17.29,17.36,17.26,17.36,121800.0,17.29,17.36,17.26,17.36,121800.0
2015-02-11 11:00:00,17.35,17.4,17.31,17.4,139600.0,17.35,17.4,17.31,17.4,139600.0
2015-02-11 11:30:00,17.39,17.44,17.38,17.41,271600.0,17.39,17.44,17.38,17.41,271600.0
2015-02-11 12:00:00,17.41,17.44,17.4,17.42,165800.0,17.41,17.44,17.4,17.42,165800.0
2015-02-11 12:30:00,17.43,17.48,17.4,17.43,259700.0,17.43,17.48,17.4,17.43,259700.0
2015-02-11 13:00:00,17.43,17.46,17.41,17.44,314100.0,17.43,17.46,17.41,17.44,314100.0
2015-02-11 13:30:00,17.45,17.53,17.42,17.49,188100.0,17.45,17.53,17.42,17.49,188100.0
2015-02-11 14:00:00,17.5,17.54,17.48,17.49,136500.0,17.5,17.54,17.48,17.49,136500.0
2015-02-11 14:30:00,17.48,17.59,17.48,17.52,139400.0,17.48,17.59,17.48,17.52,139400.0
2015-02-11 15:00:00,17.53,17.64,17.52,17.6,300700.0,17.53,17.64,17.52,17.6,300700.0
2015-02-11 15:30:00,17.6,17.63,17.56,17.61,756400.0,17.6,17.63,17.56,17.61,756400.0
2015-02-12 09:30:00,17.68,17.81,17.45,17.81,131900.0,17.68,17.81,17.45,17.81,131900.0
2015-02-12 10:00:00,17.82,17.85,17.79,17.8,203000.0,17.82,17.85,17.79,17.8,203000.0
2015-02-12 10:30:00,17.79,17.87,17.76,17.85,194500.0,17.79,17.87,17.76,17.85,194500.0
2015-02-12 11:00:00,17.84,17.87,17.8,17.82,137200.0,17.84,17.87,17.8,17.82,137200.0
2015-02-12 11:30:00,17.82,17.87,17.81,17.83,166800.0,17.82,17.87,17.81,17.83,166800.0
2015-02-12 12:00:00,17.83,17.85,17.81,17.84,61100.0,17.83,17.85,17.81,17.84,61100.0
2015-02-12 12:30:00,17.84,17.88,17.83,17.85,78900.0,17.84,17.88,17.83,17.85,78900.0
2015-02-12 13:00:00,17.85,17.92,17.84,17.92,86100.0,17.85,17.92,17.84,17.92,86100.0
2015-02-12 13:30:00,17.92,17.93,17.87,17.87,96400.0,17.92,17.93,17.87,17.87,96400.0
2015-02-12 14:00:00,17.87,17.88,17.82,17.84,86700.0,17.87,17.88,17.82,17.84,86700.0
2015-02-12 14:30:00,17.84,17.91,17.82,17.87,119100.0,17.84,17.91,17.82,17.87,119100.0
2015-02-12 15:00:00,17.88,17.89,17.83,17.86,127600.0,17.88,17.89,17.83,17.86,127600.0
2015-02-12 15:30:00,17.85,17.96,17.83,17.93,682200.0,17.85,17.96,17.83,17.93,682200.0
2015-02-13 09:30:00,17.92,18.06,17.72,18.06,298100.0,17.92,18.06,17.72,18.06,298100.0
2015-02-13 10:00:00,18.05,18.09,17.93,17.96,101100.0,18.05,18.09,17.93,17.96,101100.0
2015-02-13 10:30:00,17.96,17.99,17.93,17.94,69200.0,17.96,17.99,17.93,17.94,69200.0
2015-02-13 11:00:00,17.95,17.99,17.94,17.98,86000.0,17.95,17.99,17.94,17.98,86000.0
2015-02-13 11:30:00,17.98,18.03,17.94,18.0,77100.0,17.98,18.03,17.94,18.0,77100.0
2015-02-13 12:00:00,18.0,18.0,17.96,17.98,52000.0,18.0,18.0,17.96,17.98,52000.0
2015-02-13 12:30:00,17.97,17.98,17.93,17.96,79900.0,17.97,17.98,17.93,17.96,79900.0
2015-02-13 13:00:00,17.96,18.02,17.96,18.01,67800.0,17.96,18.02,17.96,18.01,67800.0
2015-02-13 13:30:00,18.0,18.01,17.96,17.97,72300.0,18.0,18.01,17.96,17.97,72300.0
2015-02-13 14:00:00,17.98,18.04,17.97,18.02,98600.0,17.98,18.04,17.97,18.02,98600.0
2015-02-13 14:30:00,18.02,18.02,17.99,18.0,116300.0,18.02,18.02,17.99,18.0,116300.0
2015-02-13 15:00:00,18.01,18.06,18.0,18.04,341100.0,18.01,18.06,18.0,18.04,341100.0
2015-02-13 15:30:00,18.04,18.08,18.01,18.03,623200.0,18.04,18.08,18.01,18.03,623200.0
2015-02-17 09:30:00,17.97,17.99,17.88,17.94,64600.0,17.97,17.99,17.88,17.94,64600.0
2015-02-17 10:00:00,17.95,17.97,17.87,17.89,48700.0,17.95,17.97,17.87,17.89,48700.0
2015-02-17 10:30:00,17.9,17.9,17.8,17.84,121000.0,17.9,17.9,17.8,17.84,121000.0
2015-02-17 11:00:00,17.83,17.89,17.79,17.88,68400.0,17.83,17.89,17.79,17.88,68400.0
2015-02-17 11:30:00,17.88,17.91,17.84,17.91,61000.0,17.88,17.91,17.84,17.91,61000.0
2015-02-17 12:00:00,17.91,17.94,17.87,17.94,40800.0,17.91,17.94,17.87,17.94,40800.0
2015-02-17 12:30:00,17.94,17.98,17.93,17.98,73800.0,17.94,17.98,17.93,17.98,73800.0
2015-02-17 13:00:00,17.98,18.01,17.97,17.98,100000.0,17.98,18.01,17.97,17.98,100000.0
2015-02-17 13:30:00,17.98,17.99,17.92,17.92,67900.0,17.98,17.99,17.92,17.92,67900.0
2015-02-17 14:00:00,17.92,17.93,17.88,17.91,59800.0,17.92,17.93,17.88,17.91,59800.0
2015-02-17 14:30:00,17.9,17.92,17.89,17.89,59600.0,17.9,17.92,17.89,17.89,59600.0
2015-02-17 15:00:00,17.89,17.91,17.88,17.9,85000.0,17.89,17.91,17.88,17.9,85000.0
2015-02-17 15:30:00,17.89,17.95,17.84,17.94,410100.0,17.89,17.95,17.84,17.94,410100.0
2015-02-18 09:30:00,17.86,17.94,17.65,17.86,85200.0,17.86,17.94,17.65,17.86,85200.0
2015-02-18 10:00:00,17.85,17.89,17.8,17.82,73400.0,17.85,17.89,17.8,17.82,73400.0
2015-02-18 10:30:00,17.81,17.93,17.81,17.88,57900.0,17.81,17.93,17.81,17.88,57900.0
2015-02-18 11:00:00,17.88,17.94,17.87,17.94,58000.0,17.88,17.94,17.87,17.94,58000.0
2015-02-18 11:30:00,17.94,17.99,17.93,17.96,57200.0,17.94,17.99,17.93,17.96,57200.0
2015-02-18 12:00:00,17.97,17.99,17.95,17.96,48200.0,17.97,17.99,17.95,17.96,48200.0
2015-02-18 12:30:00,17.96,17.98,17.9,17.91,67800.0,17.96,17.98,17.9,17.91,67800.0
2015-02-18 13:00:00,17.91,17.95,17.9,17.94,30100.0,17.91,17.95,17.9,17.94,30100.0
2015-02-18 13:30:00,17.94,17.95,17.89,17.89,55800.0,17.94,17.95,17.89,17.89,55800.0
2015-02-18 14:00:00,17.9,17.95,17.89,17.91,70900.0,17.9,17.95,17.89,17.91,70900.0
2015-02-18 14:30:00,17.91,17.96,17.9,17.96,94200.0,17.91,17.96,17.9,17.96,94200.0
2015-02-18 15:00:00,17.96,17.99,17.96,17.98,89200.0,17.96,17.99,17.96,17.98,89200.0
2015-02-18 15:30:00,17.98,18.01,17.96,18.0,397100.0,17.98,18.01,17.96,18.0,397100.0
2015-02-19 09:30:00,17.95,18.0,17.85,17.99,64200.0,17.95,18.0,17.85,17.99,64200.0
2015-02-19 10:00:00,17.97,18.05,17.93,18.04,164400.0,17.97,18.05,17.93,18.04,164400.0
2015-02-19 10:30:00,18.05,18.11,18.0,18.07,314600.0,18.05,18.11,18.0,18.07,314600.0
2015-02-19 11:00:00,18.07,18.15,18.07,18.13,59400.0,18.07,18.15,18.07,18.13,59400.0
2015-02-19 11:30:00,18.13,18.13,18.05,18.11,146400.0,18.13,18.13,18.05,18.11,146400.0
2015-02-19 12:00:00,18.11,18.2,18.1,18.15,145700.0,18.11,18.2,18.1,18.15,145700.0
2015-02-19 12:30:00,18.15,18.15,18.11,18.13,89700.0,18.15,18.15,18.11,18.13,89700.0
2015-02-19 13:00:00,18.14,18.19,18.13,18.19,91400.0,18.14,18.19,18.13,18.19,91400.0
2015-02-19 13:30:00,18.19,18.23,18.18,18.21,94800.0,18.19,18.23,18.18,18.21,94800.0
2015-02-19 14:00:00,18.21,18.24,18.19,18.2,91700.0,18.21,18.24,18.19,18.2,91700.0
2015-02-19 14:30:00,18.2,18.25,18.2,18.23,224500.0,18.2,18.25,18.2,18.23,224500.0
2015-02-19 15:00:00,18.22,18.32,18.21,18.28,928200.0,18.22,18.32,18.21,18.28,928200.0
2015-02-19 15:30:00,18.27,18.28,18.23,18.23,645000.0,18.27,18.28,18.23,18.23,645000.0
2015-02-20 09:30:00,18.25,18.31,17.97,18.01,254200.0,18.25,18.31,17.97,18.01,254200.0
2015-02-20 10:00:00,18.0,18.21,17.99,18.18,203100.0,18.0,18.21,17.99,18.18,203100.0
2015-02-20 10:30:00,18.18,18.26,18.15,18.24,112600.0,18.18,18.26,18.15,18.24,112600.0
2015-02-20 11:00:00,18.24,18.28,18.21,18.25,108300.0,18.24,18.28,18.21,18.25,108300.0
2015-02-20 11:30:00,18.26,18.3,18.24,18.28,149100.0,18.26,18.3,18.24,18.28,149100.0
2015-02-20 12:00:00,18.28,18.32,18.27,18.29,111900.0,18.28,18.32,18.27,18.29,111900.0
2015-02-20 12:30:00,18.29,18.36,18.27,18.34,195900.0,18.29,18.36,18.27,18.34,195900.0
2015-02-20 13:00:00,18.35,18.43,18.34,18.41,113700.0,18.35,18.43,18.34,18.41,113700.0
2015-02-20 13:30:00,18.41,18.44,18.4,18.43,115000.0,18.41,18.44,18.4,18.43,115000.0
2015-02-20 14:00:00,18.43,18.45,18.39,18.4,120400.0,18.43,18.45,18.39,18.4,120400.0
2015-02-20 14:30:00,18.4,18.44,18.38,18.44,97200.0,18.4,18.44,18.38,18.44,97200.0
2015-02-20 15:00:00,18.44,18.48,18.42,18.47,77900.0,18.44,18.48,18.42,18.47,77900.0
2015-02-20 15:30:00,18.46,18.5,18.44,18.5,371800.0,18.46,18.5,18.44,18.5,371800.0
2015-02-23 09:30:00,18.48,18.48,18.3,18.33,144500.0,18.48,18.48,18.3,18.33,144500.0
2015-02-23 10:00:00,18.34,18.43,18.31,18.39,492600.0,18.34,18.43,18.31,18.39,492600.0
2015-02-23 10:30:00,18.39,18.42,18.35,18.39,227400.0,18.39,18.42,18.35,18.39,227400.0
2015-02-23 11:00:00,18.38,18.4,18.36,18.39,199600.0,18.38,18.4,18.36,18.39,199600.0
2015-02-23 11:30:00,18.39,18.4,18.37,18.39,183200.0,18.39,18.4,18.37,18.39,183200.0
2015-02-23 12:00:00,18.38,18.41,18.37,18.39,99100.0,18.38,18.41,18.37,18.39,99100.0
2015-02-23 12:30:00,18.39,18.41,18.37,18.4,293800.0,18.39,18.41,18.37,18.4,293800.0
2015-02-23 13:00:00,18.4,18.43,18.39,18.41,371000.0,18.4,18.43,18.39,18.41,371000.0
2015-02-23 13:30:00,18.42,18.47,18.41,18.45,208400.0,18.42,18.47,18.41,18.45,208400.0
2015-02-23 14:00:00,18.45,18.55,18.45,18.5,776200.0,18.45,18.55,18.45,18.5,776200.0
2015-02-23 14:30:00,18.5,18.53,18.49,18.5,724700.0,18.5,18.53,18.49,18.5,724700.0
2015-02-23 15:00:00,18.5,18.51,18.44,18.46,407700.0,18.5,18.51,18.44,18.46,407700.0
2015-02-23 15:30:00,18.46,18.49,18.43,18.46,535300.0,18.46,18.49,18.43,18.46,535300.0
2015-02-24 09:30:00,18.54,18.59,18.42,18.55,266200.0,18.54,18.59,18.42,18.55,266200.0
2015-02-24 10:00:00,18.55,18.65,18.54,18.64,156600.0,18.55,18.65,18.54,18.64,156600.0
2015-02-24 10:30:00,18.63,18.64,18.58,18.59,94900.0,18.63,18.64,18.58,18.59,94900.0
2015-02-24 11:00:00,18.58,18.64,18.56,18.59,393000.0,18.58,18.64,18.56,18.59,393000.0
2015-02-24 11:30:00,18.6,18.64,18.59,18.63,505200.0,18.6,18.64,18.59,18.63,505200.0
2015-02-24 12:00:00,18.62,18.64,18.59,18.6,57100.0,18.62,18.64,18.59,18.6,57100.0
2015-02-24 12:30:00,18.61,18.61,18.55,18.56,81300.0,18.61,18.61,18.55,18.56,81300.0
2015-02-24 13:00:00,18.57,18.6,18.55,18.59,242900.0,18.57,18.6,18.55,18.59,242900.0
2015-02-24 13:30:00,18.58,18.62,18.58,18.6,57300.0,18.58,18.62,18.58,18.6,57300.0
2015-02-24 14:00:00,18.6,18.63,18.59,18.61,57100.0,18.6,18.63,18.59,18.61,57100.0
2015-02-24 14:30:00,18.61,18.65,18.61,18.64,86800.0,18.61,18.65,18.61,18.64,86800.0
2015-02-24 15:00:00,18.64,18.73,18.64,18.71,192800.0,18.64,18.73,18.64,18.71,192800.0
2015-02-24 15:30:00,18.71,18.71,18.65,18.67,683900.0,18.71,18.71,18.65,18.67,683900.0
2015-02-25 09:30:00,18.47,18.66,18.43,18.58,96300.0,18.47,18.66,18.43,18.58,96300.0
2015-02-25 10:00:00,18.59,18.65,18.57,18.63,80600.0,18.59,18.65,18.57,18.63,80600.0
2015-02-25 10:30:00,18.62,18.65,18.58,18.58,85000.0,18.62,18.65,18.58,18.58,85000.0
2015-02-25 11:00:00,18.57,18.63,18.56,18.59,90500.0,18.57,18.63,18.56,18.59,90500.0
2015-02-25 11:30:00,18.59,18.61,18.56,18.61,72300.0,18.59,18.61,18.56,18.61,72300.0
2015-02-25 12:00:00,18.6,18.62,18.6,18.61,53700.0,18.6,18.62,18.6,18.61,53700.0
2015-02-25 12:30:00,18.62,18.68,18.61,18.66,140400.0,18.62,18.68,18.61,18.66,140400.0
2015-02-25 13:00:00,18.66,18.68,18.65,18.68,52800.0,18.66,18.68,18.65,18.68,52800.0
2015-02-25 13:30:00,18.68,18.73,18.67,18.72,75500.0,18.68,18.73,18.67,18.72,75500.0
2015-02-25 14:00:00,18.72,18.77,18.7,18.74,123800.0,18.72,18.77,18.7,18.74,123800.0
2015-02-25 14:30:00,18.74,18.77,18.68,18.68,338500.0,18.74,18.77,18.68,18.68,338500.0
2015-02-25 15:00:00,18.68,18.72,18.66,18.67,195200.0,18.68,18.72,18.66,18.67,195200.0
2015-02-25 15:30:00,18.67,18.74,18.65,18.74,514300.0,18.67,18.74,18.65,18.74,514300.0
2015-02-26 09:30:00,18.69,18.73,18.44,18.45,455400.0,18.69,18.73,18.44,18.45,455400.0
2015-02-26 10:00:00,18.46,18.51,18.42,18.45,196100.0,18.46,18.51,18.42,18.45,196100.0
2015-02-26 10:30:00,18.45,18.45,18.42,18.42,173300.0,18.45,18.45,18.42,18.42,173300.0
2015-02-26 11:00:00,18.42,18.43,18.39,18.39,113100.0,18.42,18.43,18.39,18.39,113100.0
2015-02-26 11:30:00,18.39,18.47,18.38,18.4,251400.0,18.39,18.47,18.38,18.4,251400.0
2015-02-26 12:00:00,18.39,18.46,18.39,18.45,99400.0,18.39,18.46,18.39,18.45,99400.0
2015-02-26 12:30:00,18.45,18.46,18.43,18.46,76000.0,18.45,18.46,18.43,18.46,76000.0
2015-02-26 13:00:00,18.46,18.55,18.45,18.49,130700.0,18.46,18.55,18.45,18.49,130700.0
2015-02-26 13:30:00,18.49,18.53,18.49,18.53,202800.0,18.49,18.53,18.49,18.53,202800.0
2015-02-26 14:00:00,18.53,18.53,18.5,18.5,83800.0,18.53,18.53,18.5,18.5,83800.0
2015-02-26 14:30:00,18.5,18.52,18.48,18.48,122800.0,18.5,18.52,18.48,18.48,122800.0
2015-02-26 15:00:00,18.49,18.5,18.44,18.5,83800.0,18.49,18.5,18.44,18.5,83800.0
2015-02-26 15:30:00,18.5,18.52,18.48,18.5,318800.0,18.5,18.52,18.48,18.5,318800.0
2015-02-27 09:30:00,18.47,18.47,18.24,18.41,276800.0,18.47,18.47,18.24,18.41,276800.0
2015-02-27 10:00:00,18.41,18.46,18.39,18.44,77200.0,18.41,18.46,18.39,18.44,77200.0
2015-02-27 10:30:00,18.44,18.45,18.37,18.37,67000.0,18.44,18.45,18.37,18.37,67000.0
2015-02-27 11:00:00,18.37,18.38,18.34,18.34,96600.0,18.37,18.38,18.34,18.34,96600.0
2015-02-27 11:30:00,18.35,18.41,18.34,18.41,74100.0,18.35,18.41,18.34,18.41,74100.0
2015-02-27 12:00:00,18.42,18.48,18.42,18.48,80800.0,18.42,18.48,18.42,18.48,80800.0
2015-02-27 12:30:00,18.48,18.48,18.38,18.4,65300.0,18.48,18.48,18.38,18.4,65300.0
2015-02-27 13:00:00,18.39,18.4,18.34,18.36,205700.0,18.39,18.4,18.34,18.36,205700.0
2015-02-27 13:30:00,18.35,18.36,18.32,18.33,96000.0,18.35,18.36,18.32,18.33,96000.0
2015-02-27 14:00:00,18.34,18.36,18.31,18.32,149500.0,18.34,18.36,18.31,18.32,149500.0
2015-02-27 14:30:00,18.33,18.38,18.3,18.37,231000.0,18.33,18.38,18.3,18.37,231000.0
2015-02-27 15:00:00,18.37,18.39,18.34,18.37,126100.0,18.37,18.39,18.34,18.37,126100.0
2015-02-27 15:30:00,18.37,18.42,18.35,18.36,498000.0,18.37,18.42,18.35,18.36,498000.0
2015-03-02 09:30:00,18.41,18.55,18.41,18.48,144000.0,18.41,18.55,18.41,18.48,144000.0
2015-03-02 10:00:00,18.48,18.5,18.44,18.45,84500.0,18.48,18.5,18.44,18.45,84500.0
2015-03-02 10:30:00,18.45,18.5,18.41,18.45,90700.0,18.45,18.5,18.41,18.45,90700.0
2015-03-02 11:00:00,18.45,18.53,18.43,18.53,109300.0,18.45,18.53,18.43,18.53,109300.0
2015-03-02 11:30:00,18.53,18.61,18.53,18.57,84600.0,18.53,18.61,18.53,18.57,84600.0
2015-03-02 12:00:00,18.58,18.6,18.47,18.48,117200.0,18.58,18.6,18.47,18.48,117200.0
2015-03-02 12:30:00,18.48,18.54,18.47,18.54,66800.0,18.48,18.54,18.47,18.54,66800.0
2015-03-02 13:00:00,18.54,18.54,18.45,18.49,112900.0,18.54,18.54,18.45,18.49,112900.0
2015-03-02 13:30:00,18.49,18.55,18.48,18.54,52000.0,18.49,18.55,18.48,18.54,52000.0
2015-03-02 14:00:00,18.54,18.59,18.53,18.59,51800.0,18.54,18.59,18.53,18.59,51800.0
2015-03-02 14:30:00,18.58,18.6,18.55,18.57,74300.0,18.58,18.6,18.55,18.57,74300.0
2015-03-02 15:00:00,18.57,18.64,18.56,18.58,122400.0,18.57,18.64,18.56,18.58,122400.0
2015-03-02 15:30:00,18.59,18.61,18.57,18.6,328300.0,18.59,18.61,18.57,18.6,328300.0
2015-03-03 09:30:00,18.52,18.59,18.45,18.5,48300.0,18.52,18.59,18.45,18.5,48300.0
2015-03-03 10:00:00,18.5,18.57,18.49,18.5,83900.0,18.5,18.57,18.49,18.5,83900.0
2015-03-03 10:30:00,18.5,18.51,18.41,18.41,46600.0,18.5,18.51,18.41,18.41,46600.0
2015-03-03 11:00:00,18.41,18.44,18.37,18.4,47800.0,18.41,18.44,18.37,18.4,47800.0
2015-03-03 11:30:00,18.39,18.4,18.36,18.4,51900.0,18.39,18.4,18.36,18.4,51900.0
2015-03-03 12:00:00,18.4,18.43,18.36,18.37,39100.0,18.4,18.43,18.36,18.37,39100.0
2015-03-03 12:30:00,18.38,18.4,18.36,18.4,28200.0,18.38,18.4,18.36,18.4,28200.0
2015-03-03 13:00:00,18.4,18.41,18.35,18.36,23600.0,18.4,18.41,18.35,18.36,23600.0
2015-03-03 13:30:00,18.36,18.38,18.36,18.36,25400.0,18.36,18.38,18.36,18.36,25400.0
2015-03-03 14:00:00,18.36,18.4,18.36,18.38,52200.0,18.36,18.4,18.36,18.38,52200.0
2015-03-03 14:30:00,18.38,18.46,18.38,18.45,117900.0,18.38,18.46,18.38,18.45,117900.0
2015-03-03 15:00:00,18.45,18.47,18.44,18.46,56400.0,18.45,18.47,18.44,18.46,56400.0
2015-03-03 15:30:00,18.47,18.47,18.41,18.45,243900.0,18.47,18.47,18.41,18.45,243900.0
2015-03-04 09:30:00,18.4,18.46,18.32,18.4,381600.0,18.4,18.46,18.32,18.4,381600.0
2015-03-04 10:00:00,18.4,18.44,18.38,18.41,183500.0,18.4,18.44,18.38,18.41,183500.0
2015-03-04 10:30:00,18.41,18.45,18.4,18.42,121800.0,18.41,18.45,18.4,18.42,121800.0
2015-03-04 11:00:00,18.43,18.55,18.4,18.53,160400.0,18.43,18.55,18.4,18.53,160400.0
2015-03-04 11:30:00,18.52,18.53,18.45,18.5,215000.0,18.52,18.53,18.45,18.5,215000.0
2015-03-04 12:00:00,18.49,18.55,18.49,18.53,60800.0,18.49,18.55,18.49,18.53,60800.0
2015-03-04 12:30:00,18.53,18.55,18.49,18.51,92100.0,18.53,18.55,18.49,18.51,92100.0
2015-03-04 13:00:00,18.51,18.51,18.46,18.46,73100.0,18.51,18.51,18.46,18.46,73100.0
2015-03-04 13:30:00,18.46,18.48,18.43,18.47,150700.0,18.46,18.48,18.43,18.47,150700.0
2015-03-04 14:00:00,18.47,18.49,18.46,18.48,87200.0,18.47,18.49,18.46,18.48,87200.0
2015-03-04 14:30:00,18.48,18.52,18.46,18.47,176100.0,18.48,18.52,18.46,18.47,176100.0
2015-03-04 15:00:00,18.47,18.51,18.45,18.48,234100.0,18.47,18.51,18.45,18.48,234100.0
2015-03-04 15:30:00,18.48,18.5,18.42,18.44,264900.0,18.48,18.5,18.42,18.44,264900.0
2015-03-05 09:30:00,18.48,18.49,18.29,18.32,226500.0,18.48,18.49,18.29,18.32,226500.0
2015-03-05 10:00:00,18.33,18.36,18.28,18.3,243600.0,18.33,18.36,18.28,18.3,243600.0
2015-03-05 10:30:00,18.3,18.31,18.25,18.28,108100.0,18.3,18.31,18.25,18.28,108100.0
2015-03-05 11:00:00,18.27,18.43,18.27,18.4,288300.0,18.27,18.43,18.27,18.4,288300.0
2015-03-05 11:30:00,18.41,18.42,18.34,18.38,119900.0,18.41,18.42,18.34,18.38,119900.0
2015-03-05 12:00:00,18.37,18.38,18.28,18.29,201700.0,18.37,18.38,18.28,18.29,201700.0
2015-03-05 12:30:00,18.29,18.31,18.23,18.26,104700.0,18.29,18.31,18.23,18.26,104700.0
2015-03-05 13:00:00,18.26,18.27,18.23,18.24,181300.0,18.26,18.27,18.23,18.24,181300.0
2015-03-05 13:30:00,18.23,18.24,18.18,18.19,128400.0,18.23,18.24,18.18,18.19,128400.0
2015-03-05 14:00:00,18.19,18.2,18.14,18.16,383000.0,18.19,18.2,18.14,18.16,383000.0
2015-03-05 14:30:00,18.16,18.19,18.1,18.14,202400.0,18.16,18.19,18.1,18.14,202400.0
2015-03-05 15:00:00,18.13,18.18,18.12,18.15,146500.0,18.13,18.18,18.12,18.15,146500.0
2015-03-05 15:30:00,18.15,18.26,18.13,18.22,562500.0,18.15,18.26,18.13,18.22,562500.0
2015-03-06 09:30:00,18.13,18.2,17.94,18.15,144200.0,18.13,18.2,17.94,18.15,144200.0
2015-03-06 10:00:00,18.14,18.18,18.06,18.08,87000.0,18.14,18.18,18.06,18.08,87000.0
2015-03-06 10:30:00,18.07,18.17,18.05,18.12,209600.0,18.07,18.17,18.05,18.12,209600.0
2015-03-06 11:00:00,18.11,18.13,18.0,18.05,141300.0,18.11,18.13,18.0,18.05,141300.0
2015-03-06 11:30:00,18.04,18.04,17.96,18.01,76800.0,18.04,18.04,17.96,18.01,76800.0
2015-03-06 12:00:00,18.01,18.05,17.92,17.97,119800.0,18.01,18.05,17.92,17.97,119800.0
2015-03-06 12:30:00,17.96,18.08,17.96,18.07,423200.0,17.96,18.08,17.96,18.07,423200.0
2015-03-06 13:00:00,18.07,18.13,18.05,18.09,154900.0,18.07,18.13,18.05,18.09,154900.0
2015-03-06 13:30:00,18.09,18.11,18.03,18.05,629000.0,18.09,18.11,18.03,18.05,629000.0
2015-03-06 14:00:00,18.05,18.13,18.04,18.1,104800.0,18.05,18.13,18.04,18.1,104800.0
2015-03-06 14:30:00,18.1,18.11,18.05,18.06,63600.0,18.1,18.11,18.05,18.06,63600.0
2015-03-06 15:00:00,18.06,18.1,18.04,18.05,335600.0,18.06,18.1,18.04,18.05,335600.0
2015-03-06 15:30:00,18.05,18.09,18.04,18.08,279800.0,18.05,18.09,18.04,18.08,279800.0
2015-03-09 09:30:00,18.08,18.15,17.91,18.11,62600.0,18.08,18.15,17.91,18.11,62600.0
2015-03-09 10:00:00,18.1,18.11,18.04,18.07,117600.0,18.1,18.11,18.04,18.07,117600.0
2015-03-09 10:30:00,18.06,18.09,18.05,18.05,31000.0,18.06,18.09,18.05,18.05,31000.0
2015-03-09 11:00:00,18.05,18.09,18.05,18.09,43000.0,18.05,18.09,18.05,18.09,43000.0
2015-03-09 11:30:00,18.08,18.08,18.03,18.06,125300.0,18.08,18.08,18.03,18.06,125300.0
2015-03-09 12:00:00,18.05,18.08,18.05,18.05,31700.0,18.05,18.08,18.05,18.05,31700.0
2015-03-09 12:30:00,18.05,18.08,18.05,18.06,73500.0,18.05,18.08,18.05,18.06,73500.0
2015-03-09 13:00:00,18.06,18.08,18.04,18.07,66200.0,18.06,18.08,18.04,18.07,66200.0
2015-03-09 13:30:00,18.08,18.15,18.06,18.15,112200.0,18.08,18.15,18.06,18.15,112200.0
2015-03-09 14:00:00,18.15,18.19,18.13,18.18,75100.0,18.15,18.19,18.13,18.18,75100.0
2015-03-09 14:30:00,18.17,18.19,18.14,18.18,180400.0,18.17,18.19,18.14,18.18,180400.0
2015-03-09 15:00:00,18.19,18.23,18.16,18.19,231900.0,18.19,18.23,18.16,18.19,231900.0
2015-03-09 15:30:00,18.2,18.22,18.19,18.2,421600.0,18.2,18.22,18.19,18.2,421600.0
2015-03-10 09:30:00,18.06,18.12,18.03,18.05,127200.0,18.06,18.12,18.03,18.05,127200.0
2015-03-10 10:00:00,18.05,18.09,18.01,18.05,90700.0,18.05,18.09,18.01,18.05,90700.0
2015-03-10 10:30:00,18.06,18.07,18.01,18.01,112800.0,18.06,18.07,18.01,18.01,112800.0
2015-03-10 11:00:00,18.01,18.03,17.98,17.99,96000.0,18.01,18.03,17.98,17.99,96000.0
2015-03-10 11:30:00,17.98,17.99,17.83,17.83,56200.0,17.98,17.99,17.83,17.83,56200.0
2015-03-10 12:00:00,17.83,17.89,17.81,17.86,64800.0,17.83,17.89,17.81,17.86,64800.0
2015-03-10 12:30:00,17.85,17.88,17.83,17.86,22800.0,17.85,17.88,17.83,17.86,22800.0
2015-03-10 13:00:00,17.86,17.89,17.84,17.87,46200.0,17.86,17.89,17.84,17.87,46200.0
2015-03-10 13:30:00,17.86,17.89,17.85,17.86,37700.0,17.86,17.89,17.85,17.86,37700.0
2015-03-10 14:00:00,17.86,17.89,17.81,17.84,73800.0,17.86,17.89,17.81,17.84,73800.0
2015-03-10 14:30:00,17.84,17.86,17.8,17.86,95400.0,17.84,17.86,17.8,17.86,95400.0
2015-03-10 15:00:00,17.86,17.95,17.84,17.88,352300.0,17.86,17.95,17.84,17.88,352300.0
2015-03-10 15:30:00,17.87,17.89,17.84,17.84,284500.0,17.87,17.89,17.84,17.84,284500.0
2015-03-11 09:30:00,17.85,17.92,17.75,17.87,52600.0,17.85,17.92,17.75,17.87,52600.0
2015-03-11 10:00:00,17.87,17.88,17.7,17.73,68300.0,17.87,17.88,17.7,17.73,68300.0
2015-03-11 10:30:00,17.73,17.74,17.68,17.71,179600.0,17.73,17.74,17.68,17.71,179600.0
2015-03-11 11:00:00,17.71,17.75,17.68,17.74,157100.0,17.71,17.75,17.68,17.74,157100.0
2015-03-11 11:30:00,17.75,17.77,17.7,17.7,62200.0,17.75,17.77,17.7,17.7,62200.0
2015-03-11 12:00:00,17.71,17.71,17.66,17.66,61200.0,17.71,17.71,17.66,17.66,61200.0
2015-03-11 12:30:00,17.66,17.79,17.65,17.79,156700.0,17.66,17.79,17.65,17.79,156700.0
2015-03-11 13:00:00,17.79,17.79,17.77,17.77,33600.0,17.79,17.79,17.77,17.77,33600.0
2015-03-11 13:30:00,17.78,17.78,17.7,17.76,48000.0,17.78,17.78,17.7,17.76,48000.0
2015-03-11 14:00:00,17.76,17.84,17.74,17.83,73600.0,17.76,17.84,17.74,17.83,73600.0
2015-03-11 14:30:00,17.84,17.89,17.81,17.86,108900.0,17.84,17.89,17.81,17.86,108900.0
2015-03-11 15:00:00,17.86,17.86,17.82,17.83,134200.0,17.86,17.86,17.82,17.83,134200.0
2015-03-11 15:30:00,17.83,17.84,17.79,17.83,269500.0,17.83,17.84,17.79,17.83,269500.0
2015-03-12 09:30:00,17.69,17.95,17.64,17.9,100400.0,17.69,17.95,17.64,17.9,100400.0
2015-03-12 10:00:00,17.89,17.91,17.83,17.86,36700.0,17.89,17.91,17.83,17.86,36700.0
2015-03-12 10:30:00,17.85,17.89,17.83,17.86,31300.0,17.85,17.89,17.83,17.86,31300.0
2015-03-12 11:00:00,17.85,17.89,17.83,17.88,29000.0,17.85,17.89,17.83,17.88,29000.0
2015-03-12 11:30:00,17.88,17.88,17.85,17.86,75600.0,17.88,17.88,17.85,17.86,75600.0
2015-03-12 12:00:00,17.86,17.87,17.83,17.84,21600.0,17.86,17.87,17.83,17.84,21600.0
2015-03-12 12:30:00,17.84,17.84,17.79,17.82,34100.0,17.84,17.84,17.79,17.82,34100.0
2015-03-12 13:00:00,17.81,17.87,17.8,17.86,57100.0,17.81,17.87,17.8,17.86,57100.0
2015-03-12 13:30:00,17.86,17.89,17.85,17.88,55600.0,17.86,17.89,17.85,17.88,55600.0
2015-03-12 14:00:00,17.87,17.89,17.85,17.88,43800.0,17.87,17.89,17.85,17.88,43800.0
2015-03-12 14:30:00,17.88,17.89,17.84,17.88,71700.0,17.88,17.89,17.84,17.88,71700.0
2015-03-12 15:00:00,17.88,17.92,17.87,17.9,79000.0,17.88,17.92,17.87,17.9,79000.0
2015-03-12 15:30:00,17.9,17.95,17.9,17.95,196000.0,17.9,17.95,17.9,17.95,196000.0
2015-03-13 09:30:00,17.97,18.0,17.78,17.91,101100.0,17.97,18.0,17.78,17.91,101100.0
2015-03-13 10:00:00,17.91,17.96,17.87,17.92,103600.0,17.91,17.96,17.87,17.92,103600.0
2015-03-13 10:30:00,17.92,17.96,17.9,17.9,337100.0,17.92,17.96,17.9,17.9,337100.0
2015-03-13 11:00:00,17.9,17.96,17.89,17.89,152300.0,17.9,17.96,17.89,17.89,152300.0
2015-03-13 11:30:00,17.89,17.91,17.87,17.9,265000.0,17.89,17.91,17.87,17.9,265000.0
2015-03-13 12:00:00,17.89,17.91,17.87,17.9,108400.0,17.89,17.91,17.87,17.9,108400.0
2015-03-13 12:30:00,17.9,17.96,17.9,17.95,112700.0,17.9,17.96,17.9,17.95,112700.0
2015-03-13 13:00:00,17.95,18.01,17.93,18.01,270700.0,17.95,18.01,17.93,18.01,270700.0
2015-03-13 13:30:00,18.0,18.1,17.99,18.1,409000.0,18.0,18.1,17.99,18.1,409000.0
2015-03-13 14:00:00,18.1,18.1,18.06,18.08,117000.0,18.1,18.1,18.06,18.08,117000.0
2015-03-13 14:30:00,18.09,18.1,18.04,18.05,58200.0,18.09,18.1,18.04,18.05,58200.0
2015-03-13 15:00:00,18.06,18.14,18.05,18.13,1400100.0,18.06,18.14,18.05,18.13,1400100.0
2015-03-13 15:30:00,18.13,18.19,18.11,18.11,750600.0,18.13,18.19,18.11,18.11,750600.0
2015-03-16 09:30:00,18.19,18.46,18.04,18.34,479000.0,18.19,18.46,18.04,18.34,479000.0
2015-03-16 10:00:00,18.34,18.43,18.34,18.4,72300.0,18.34,18.43,18.34,18.4,72300.0
2015-03-16 10:30:00,18.4,18.48,18.38,18.46,526400.0,18.4,18.48,18.38,18.46,526400.0
2015-03-16 11:00:00,18.46,18.47,18.36,18.37,106800.0,18.46,18.47,18.36,18.37,106800.0
2015-03-16 11:30:00,18.38,18.46,18.37,18.43,141800.0,18.38,18.46,18.37,18.43,141800.0
2015-03-16 12:00:00,18.43,18.43,18.38,18.38,82900.0,18.43,18.43,18.38,18.38,82900.0
2015-03-16 12:30:00,18.38,18.4,18.34,18.36,574200.0,18.38,18.4,18.34,18.36,574200.0
2015-03-16 13:00:00,18.36,18.47,18.35,18.44,142400.0,18.36,18.47,18.35,18.44,142400.0
2015-03-16 13:30:00,18.43,18.48,18.42,18.46,185500.0,18.43,18.48,18.42,18.46,185500.0
2015-03-16 14:00:00,18.47,18.53,18.46,18.53,184400.0,18.47,18.53,18.46,18.53,184400.0
2015-03-16 14:30:00,18.53,18.55,18.49,18.55,181600.0,18.53,18.55,18.49,18.55,181600.0
2015-03-16 15:00:00,18.55,18.55,18.49,18.5,161300.0,18.55,18.55,18.49,18.5,161300.0
2015-03-16 15:30:00,18.51,18.58,18.49,18.52,490300.0,18.51,18.58,18.49,18.52,490300.0
2015-03-17 09:30:00,18.45,18.57,18.39,18.45,63400.0,18.45,18.57,18.39,18.45,63400.0
2015-03-17 10:00:00,18.45,18.45,18.35,18.36,66200.0,18.45,18.45,18.35,18.36,66200.0
2015-03-17 10:30:00,18.37,18.42,18.32,18.38,161400.0,18.37,18.42,18.32,18.38,161400.0
2015-03-17 11:00:00,18.38,18.39,18.29,18.32,127200.0,18.38,18.39,18.29,18.32,127200.0
2015-03-17 11:30:00,18.32,18.37,18.3,18.36,103700.0,18.32,18.37,18.3,18.36,103700.0
2015-03-17 12:00:00,18.36,18.41,18.35,18.4,68300.0,18.36,18.41,18.35,18.4,68300.0
2015-03-17 12:30:00,18.4,18.41,18.39,18.41,54800.0,18.4,18.41,18.39,18.41,54800.0
2015-03-17 13:00:00,18.41,18.43,18.38,18.42,247200.0,18.41,18.43,18.38,18.42,247200.0
2015-03-17 13:30:00,18.41,18.44,18.4,18.44,219800.0,18.41,18.44,18.4,18.44,219800.0
2015-03-17 14:00:00,18.44,18.45,18.41,18.41,77100.0,18.44,18.45,18.41,18.41,77100.0
2015-03-17 14:30:00,18.41,18.42,18.38,18.39,752200.0,18.41,18.42,18.38,18.39,752200.0
2015-03-17 15:00:00,18.39,18.4,18.36,18.38,113200.0,18.39,18.4,18.36,18.38,113200.0
2015-03-17 15:30:00,18.38,18.44,18.37,18.39,276500.0,18.38,18.44,18.37,18.39,276500.0
2015-03-18 09:30:00,18.3,18.44,18.28,18.39,49600.0,18.3,18.44,18.28,18.39,49600.0
2015-03-18 10:00:00,18.39,18.45,18.38,18.45,31600.0,18.39,18.45,18.38,18.45,31600.0
2015-03-18 10:30:00,18.45,18.54,18.44,18.53,283100.0,18.45,18.54,18.44,18.53,283100.0
2015-03-18 11:00:00,18.52,18.59,18.52,18.55,110200.0,18.52,18.59,18.52,18.55,110200.0
2015-03-18 11:30:00,18.55,18.57,18.52,18.57,50400.0,18.55,18.57,18.52,18.57,50400.0
2015-03-18 12:00:00,18.57,18.58,18.54,18.55,51800.0,18.57,18.58,18.54,18.55,51800.0
2015-03-18 12:30:00,18.55,18.56,18.5,18.51,45300.0,18.55,18.56,18.5,18.51,45300.0
2015-03-18 13:00:00,18.51,18.52,18.47,18.5,113300.0,18.51,18.52,18.47,18.5,113300.0
2015-03-18 13:30:00,18.51,18.54,18.49,18.54,45800.0,18.51,18.54,18.49,18.54,45800.0
2015-03-18 14:00:00,18.55,18.77,18.53,18.73,184700.0,18.55,18.77,18.53,18.73,184700.0
2015-03-18 14:30:00,18.73,18.79,18.7,18.72,201600.0,18.73,18.79,18.7,18.72,201600.0
2015-03-18 15:00:00,18.72,18.82,18.68,18.73,379600.0,18.72,18.82,18.68,18.73,379600.0
2015-03-18 15:30:00,18.73,18.74,18.62,18.63,311700.0,18.73,18.74,18.62,18.63,311700.0
2015-03-19 09:30:00,18.62,18.72,18.61,18.72,63400.0,18.62,18.72,18.61,18.72,63400.0
2015-03-19 10:00:00,18.72,18.74,18.67,18.73,33700.0,18.72,18.74,18.67,18.73,33700.0
2015-03-19 10:30:00,18.73,18.74,18.68,18.71,72900.0,18.73,18.74,18.68,18.71,72900.0
2015-03-19 11:00:00,18.71,18.71,18.66,18.67,30700.0,18.71,18.71,18.66,18.67,30700.0
2015-03-19 11:30:00,18.66,18.67,18.62,18.64,80000.0,18.66,18.67,18.62,18.64,80000.0
2015-03-19 12:00:00,18.64,18.68,18.62,18.68,44500.0,18.64,18.68,18.62,18.68,44500.0
2015-03-19 12:30:00,18.68,18.68,18.61,18.62,37000.0,18.68,18.68,18.61,18.62,37000.0
2015-03-19 13:00:00,18.62,18.63,18.6,18.63,55800.0,18.62,18.63,18.6,18.63,55800.0
2015-03-19 13:30:00,18.63,18.63,18.59,18.6,55100.0,18.63,18.63,18.59,18.6,55100.0
2015-03-19 14:00:00,18.6,18.61,18.58,18.61,55400.0,18.6,18.61,18.58,18.61,55400.0
2015-03-19 14:30:00,18.61,18.62,18.57,18.59,100900.0,18.61,18.62,18.57,18.59,100900.0
2015-03-19 15:00:00,18.59,18.59,18.56,18.59,126000.0,18.59,18.59,18.56,18.59,126000.0
2015-03-19 15:30:00,18.59,18.66,18.58,18.6,488000.0,18.59,18.66,18.58,18.6,488000.0
2015-03-20 09:30:00,17.94,18.72,17.94,18.68,336500.0,17.94,18.72,17.94,18.68,336500.0
2015-03-20 10:00:00,18.68,18.76,18.68,18.72,83500.0,18.68,18.76,18.68,18.72,83500.0
2015-03-20 10:30:00,18.73,18.73,18.69,18.7,52300.0,18.73,18.73,18.69,18.7,52300.0
2015-03-20 11:00:00,18.71,18.73,18.68,18.72,59400.0,18.71,18.73,18.68,18.72,59400.0
2015-03-20 11:30:00,18.72,18.72,18.7,18.71,84700.0,18.72,18.72,18.7,18.71,84700.0
2015-03-20 12:00:00,18.71,18.79,18.71,18.79,176400.0,18.71,18.79,18.71,18.79,176400.0
2015-03-20 12:30:00,18.79,18.86,18.79,18.86,122300.0,18.79,18.86,18.79,18.86,122300.0
2015-03-20 13:00:00,18.85,18.87,18.78,18.79,78100.0,18.85,18.87,18.78,18.79,78100.0
2015-03-20 13:30:00,18.78,18.79,18.74,18.79,110900.0,18.78,18.79,18.74,18.79,110900.0
2015-03-20 14:00:00,18.78,18.79,18.74,18.74,128500.0,18.78,18.79,18.74,18.74,128500.0
2015-03-20 14:30:00,18.75,18.79,18.74,18.76,294500.0,18.75,18.79,18.74,18.76,294500.0
2015-03-20 15:00:00,18.76,18.76,18.7,18.71,273000.0,18.76,18.76,18.7,18.71,273000.0
2015-03-20 15:30:00,18.71,18.74,18.64,18.67,890000.0,18.71,18.74,18.64,18.67,890000.0
2015-03-23 09:30:00,18.66,18.68,18.58,18.58,72200.0,18.66,18.68,18.58,18.58,72200.0
2015-03-23 10:00:00,18.6,18.61,18.57,18.59,56600.0,18.6,18.61,18.57,18.59,56600.0
2015-03-23 10:30:00,18.6,18.68,18.59,18.65,59900.0,18.6,18.68,18.59,18.65,59900.0
2015-03-23 11:00:00,18.65,18.67,18.59,18.59,180300.0,18.65,18.67,18.59,18.59,180300.0
2015-03-23 11:30:00,18.6,18.63,18.57,18.61,147600.0,18.6,18.63,18.57,18.61,147600.0
2015-03-23 12:00:00,18.61,18.64,18.61,18.61,32900.0,18.61,18.64,18.61,18.61,32900.0
2015-03-23 12:30:00,18.62,18.63,18.6,18.61,27500.0,18.62,18.63,18.6,18.61,27500.0
2015-03-23 13:00:00,18.61,18.61,18.56,18.58,67800.0,18.61,18.61,18.56,18.58,67800.0
2015-03-23 13:30:00,18.58,18.62,18.57,18.62,50900.0,18.58,18.62,18.57,18.62,50900.0
2015-03-23 14:00:00,18.61,18.61,18.57,18.59,68200.0,18.61,18.61,18.57,18.59,68200.0
2015-03-23 14:30:00,18.58,18.61,18.51,18.51,113400.0,18.58,18.61,18.51,18.51,113400.0
2015-03-23 15:00:00,18.51,18.6,18.51,18.56,358100.0,18.51,18.6,18.51,18.56,358100.0
2015-03-23 15:30:00,18.55,18.58,18.52,18.52,276800.0,18.55,18.58,18.52,18.52,276800.0
2015-03-24 09:30:00,18.53,18.64,18.47,18.47,156800.0,18.53,18.64,18.47,18.47,156800.0
2015-03-24 10:00:00,18.48,18.51,18.36,18.37,388800.0,18.48,18.51,18.36,18.37,388800.0
2015-03-24 10:30:00,18.37,18.53,18.36,18.53,99900.0,18.37,18.53,18.36,18.53,99900.0
2015-03-24 11:00:00,18.53,18.59,18.5,18.58,308800.0,18.53,18.59,18.5,18.58,308800.0
2015-03-24 11:30:00,18.58,18.61,18.54,18.57,95300.0,18.58,18.61,18.54,18.57,95300.0
2015-03-24 12:00:00,18.57,18.57,18.51,18.51,36200.0,18.57,18.57,18.51,18.51,36200.0
2015-03-24 12:30:00,18.52,18.55,18.46,18.55,180900.0,18.52,18.55,18.46,18.55,180900.0
2015-03-24 13:00:00,18.55,18.57,18.48,18.48,110300.0,18.55,18.57,18.48,18.48,110300.0
2015-03-24 13:30:00,18.48,18.51,18.42,18.51,163800.0,18.48,18.51,18.42,18.51,163800.0
2015-03-24 14:00:00,18.51,18.51,18.44,18.48,191100.0,18.51,18.51,18.44,18.48,191100.0
2015-03-24 14:30:00,18.48,18.58,18.46,18.58,182000.0,18.48,18.58,18.46,18.58,182000.0
2015-03-24 15:00:00,18.58,18.6,18.5,18.5,138300.0,18.58,18.6,18.5,18.5,138300.0
2015-03-24 15:30:00,18.5,18.53,18.48,18.5,428200.0,18.5,18.53,18.48,18.5,428200.0
2015-03-25 09:30:00,18.53,18.58,18.33,18.4,94000.0,18.53,18.58,18.33,18.4,94000.0
2015-03-25 10:00:00,18.41,18.42,18.37,18.4,266100.0,18.41,18.42,18.37,18.4,266100.0
2015-03-25 10:30:00,18.39,18.43,18.38,18.41,133800.0,18.39,18.43,18.38,18.41,133800.0
2015-03-25 11:00:00,18.42,18.43,18.37,18.4,107900.0,18.42,18.43,18.37,18.4,107900.0
2015-03-25 11:30:00,18.4,18.4,18.21,18.24,305400.0,18.4,18.4,18.21,18.24,305400.0
2015-03-25 12:00:00,18.24,18.27,18.19,18.19,279100.0,18.24,18.27,18.19,18.19,279100.0
2015-03-25 12:30:00,18.19,18.22,18.13,18.19,91300.0,18.19,18.22,18.13,18.19,91300.0
2015-03-25 13:00:00,18.18,18.25,18.18,18.23,139200.0,18.18,18.25,18.18,18.23,139200.0
2015-03-25 13:30:00,18.23,18.25,18.17,18.17,73800.0,18.23,18.25,18.17,18.17,73800.0
2015-03-25 14:00:00,18.16,18.18,18.12,18.12,47900.0,18.16,18.18,18.12,18.12,47900.0
2015-03-25 14:30:00,18.13,18.17,18.1,18.13,107400.0,18.13,18.17,18.1,18.13,107400.0
2015-03-25 15:00:00,18.12,18.15,18.08,18.09,195300.0,18.12,18.15,18.08,18.09,195300.0
2015-03-25 15:30:00,18.09,18.11,17.99,17.99,623000.0,18.09,18.11,17.99,17.99,623000.0
2015-03-26 09:30:00,17.89,17.89,17.67,17.85,159100.0,17.89,17.89,17.67,17.85,159100.0
2015-03-26 10:00:00,17.86,17.88,17.78,17.85,163400.0,17.86,17.88,17.78,17.85,163400.0
2015-03-26 10:30:00,17.85,18.01,17.84,18.01,236200.0,17.85,18.01,17.84,18.01,236200.0
2015-03-26 11:00:00,18.01,18.02,17.98,18.0,128900.0,18.01,18.02,17.98,18.0,128900.0
2015-03-26 11:30:00,18.01,18.06,17.98,18.03,77200.0,18.01,18.06,17.98,18.03,77200.0
2015-03-26 12:00:00,18.03,18.04,17.96,17.97,50600.0,18.03,18.04,17.96,17.97,50600.0
2015-03-26 12:30:00,17.98,18.03,17.95,18.01,218700.0,17.98,18.03,17.95,18.01,218700.0
2015-03-26 13:00:00,18.02,18.06,17.99,18.06,382600.0,18.02,18.06,17.99,18.06,382600.0
2015-03-26 13:30:00,18.06,18.11,18.03,18.04,262900.0,18.06,18.11,18.03,18.04,262900.0
2015-03-26 14:00:00,18.05,18.08,18.03,18.04,388600.0,18.05,18.08,18.03,18.04,388600.0
2015-03-26 14:30:00,18.05,18.1,18.03,18.03,297200.0,18.05,18.1,18.03,18.03,297200.0
2015-03-26 15:00:00,18.04,18.05,17.97,18.0,130100.0,18.04,18.05,17.97,18.0,130100.0
2015-03-26 15:30:00,18.0,18.02,17.95,18.0,444200.0,18.0,18.02,17.95,18.0,444200.0
2015-03-27 09:30:00,17.99,18.05,17.95,18.03,159200.0,17.99,18.05,17.95,18.03,159200.0
2015-03-27 10:00:00,18.02,18.05,17.83,17.89,122900.0,18.02,18.05,17.83,17.89,122900.0
2015-03-27 10:30:00,17.89,17.99,17.88,17.98,49100.0,17.89,17.99,17.88,17.98,49100.0
2015-03-27 11:00:00,17.98,18.03,17.97,18.01,95900.0,17.98,18.03,17.97,18.01,95900.0
2015-03-27 11:30:00,18.01,18.04,18.0,18.02,114500.0,18.01,18.04,18.0,18.02,114500.0
2015-03-27 12:00:00,18.02,18.02,17.97,17.97,110900.0,18.02,18.02,17.97,17.97,110900.0
2015-03-27 12:30:00,17.97,18.02,17.96,18.0,74000.0,17.97,18.02,17.96,18.0,74000.0
2015-03-27 13:00:00,18.01,18.01,17.99,18.0,43600.0,18.01,18.01,17.99,18.0,43600.0
2015-03-27 13:30:00,18.0,18.04,17.98,18.04,113400.0,18.0,18.04,17.98,18.04,113400.0
2015-03-27 14:00:00,18.04,18.07,18.02,18.03,90300.0,18.04,18.07,18.02,18.03,90300.0
2015-03-27 14:30:00,18.03,18.04,17.98,17.98,126800.0,18.03,18.04,17.98,17.98,126800.0
2015-03-27 15:00:00,17.98,18.02,17.98,18.0,69200.0,17.98,18.02,17.98,18.0,69200.0
2015-03-27 15:30:00,17.99,18.11,17.99,18.07,628300.0,17.99,18.11,17.99,18.07,628300.0
2015-03-30 09:30:00,17.99,18.23,17.88,18.21,215000.0,17.99,18.23,17.88,18.21,215000.0
2015-03-30 10:00:00,18.22,18.31,18.2,18.21,319200.0,18.22,18.31,18.2,18.21,319200.0
2015-03-30 10:30:00,18.21,18.31,18.18,18.3,185600.0,18.21,18.31,18.18,18.3,185600.0
2015-03-30 11:00:00,18.29,18.36,18.28,18.35,95900.0,18.29,18.36,18.28,18.35,95900.0
2015-03-30 11:30:00,18.35,18.39,18.33,18.39,149500.0,18.35,18.39,18.33,18.39,149500.0
2015-03-30 12:00:00,18.39,18.44,18.38,18.39,110000.0,18.39,18.44,18.38,18.39,110000.0
2015-03-30 12:30:00,18.4,18.48,18.38,18.45,191300.0,18.4,18.48,18.38,18.45,191300.0
2015-03-30 13:00:00,18.46,18.47,18.43,18.46,95000.0,18.46,18.47,18.43,18.46,95000.0
2015-03-30 13:30:00,18.47,18.53,18.46,18.53,177200.0,18.47,18.53,18.46,18.53,177200.0
2015-03-30 14:00:00,18.52,18.53,18.45,18.46,138200.0,18.52,18.53,18.45,18.46,138200.0
2015-03-30 14:30:00,18.46,18.56,18.45,18.53,303600.0,18.46,18.56,18.45,18.53,303600.0
2015-03-30 15:00:00,18.53,18.53,18.44,18.46,169000.0,18.53,18.53,18.44,18.46,169000.0
2015-03-30 15:30:00,18.46,18.48,18.42,18.43,468200.0,18.46,18.48,18.42,18.43,468200.0
2015-03-31 09:30:00,18.32,18.38,18.09,18.3,119300.0,18.32,18.38,18.09,18.3,119300.0
2015-03-31 10:00:00,18.29,18.43,18.29,18.41,222000.0,18.29,18.43,18.29,18.41,222000.0
2015-03-31 10:30:00,18.41,18.48,18.36,18.45,172800.0,18.41,18.48,18.36,18.45,172800.0
2015-03-31 11:00:00,18.44,18.5,18.42,18.43,153300.0,18.44,18.5,18.42,18.43,153300.0
2015-03-31 11:30:00,18.43,18.44,18.34,18.37,466300.0,18.43,18.44,18.34,18.37,466300.0
2015-03-31 12:00:00,18.37,18.44,18.34,18.42,93600.0,18.37,18.44,18.34,18.42,93600.0
2015-03-31 12:30:00,18.43,18.46,18.4,18.46,62000.0,18.43,18.46,18.4,18.46,62000.0
2015-03-31 13:00:00,18.46,18.47,18.43,18.43,28000.0,18.46,18.47,18.43,18.43,28000.0
2015-03-31 13:30:00,18.44,18.47,18.41,18.41,40300.0,18.44,18.47,18.41,18.41,40300.0
2015-03-31 14:00:00,18.41,18.43,18.38,18.41,49200.0,18.41,18.43,18.38,18.41,49200.0
2015-03-31 14:30:00,18.41,18.42,18.39,18.41,63800.0,18.41,18.42,18.39,18.41,63800.0
2015-03-31 15:00:00,18.41,18.41,18.32,18.33,88900.0,18.41,18.41,18.32,18.33,88900.0
2015-03-31 15:30:00,18.34,18.47,18.31,18.44,1110900.0,18.34,18.47,18.31,18.44,1110900.0
2015-04-01 09:30:00,18.44,18.48,18.21,18.26,120600.0,18.44,18.48,18.21,18.26,120600.0
2015-04-01 10:00:00,18.26,18.4,18.25,18.33,232900.0,18.26,18.4,18.25,18.33,232900.0
2015-04-01 10:30:00,18.34,18.4,18.28,18.38,160400.0,18.34,18.4,18.28,18.38,160400.0
2015-04-01 11:00:00,18.37,18.41,18.33,18.34,73700.0,18.37,18.41,18.33,18.34,73700.0
2015-04-01 11:30:00,18.34,18.35,18.25,18.25,161600.0,18.34,18.35,18.25,18.25,161600.0
2015-04-01 12:00:00,18.25,18.26,18.2,18.22,61000.0,18.25,18.26,18.2,18.22,61000.0
2015-04-01 12:30:00,18.22,18.26,18.2,18.23,64400.0,18.22,18.26,18.2,18.23,64400.0
2015-04-01 13:00:00,18.23,18.28,18.21,18.26,74300.0,18.23,18.28,18.21,18.26,74300.0
2015-04-01 13:30:00,18.27,18.35,18.25,18.34,111600.0,18.27,18.35,18.25,18.34,111600.0
2015-04-01 14:00:00,18.34,18.41,18.33,18.39,219600.0,18.34,18.41,18.33,18.39,219600.0
2015-04-01 14:30:00,18.38,18.39,18.32,18.37,189400.0,18.38,18.39,18.32,18.37,189400.0
2015-04-01 15:00:00,18.37,18.39,18.36,18.38,437700.0,18.37,18.39,18.36,18.38,437700.0
2015-04-01 15:30:00,18.37,18.41,18.34,18.38,1033800.0,18.37,18.41,18.34,18.38,1033800.0
2015-04-02 09:30:00,18.4,18.6,18.32,18.59,119800.0,18.4,18.6,18.32,18.59,119800.0
2015-04-02 10:00:00,18.59,18.64,18.54,18.54,94700.0,18.59,18.64,18.54,18.54,94700.0
2015-04-02 10:30:00,18.54,18.57,18.5,18.56,119800.0,18.54,18.57,18.5,18.56,119800.0
2015-04-02 11:00:00,18.56,18.58,18.53,18.53,205000.0,18.56,18.58,18.53,18.53,205000.0
2015-04-02 11:30:00,18.54,18.57,18.52,18.56,140000.0,18.54,18.57,18.52,18.56,140000.0
2015-04-02 12:00:00,18.55,18.58,18.52,18.58,57100.0,18.55,18.58,18.52,18.58,57100.0
2015-04-02 12:30:00,18.57,18.64,18.57,18.63,86400.0,18.57,18.64,18.57,18.63,86400.0
2015-04-02 13:00:00,18.64,18.66,18.6,18.6,78700.0,18.64,18.66,18.6,18.6,78700.0
2015-04-02 13:30:00,18.6,18.61,18.54,18.54,39600.0,18.6,18.61,18.54,18.54,39600.0
2015-04-02 14:00:00,18.55,18.55,18.52,18.53,43900.0,18.55,18.55,18.52,18.53,43900.0
2015-04-02 14:30:00,18.53,18.55,18.5,18.52,42500.0,18.53,18.55,18.5,18.52,42500.0
2015-04-02 15:00:00,18.52,18.53,18.49,18.5,88800.0,18.52,18.53,18.49,18.5,88800.0
2015-04-02 15:30:00,18.5,18.52,18.48,18.5,312800.0,18.5,18.52,18.48,18.5,312800.0
2015-04-06 09:30:00,18.41,18.52,18.29,18.48,441400.0,18.41,18.52,18.29,18.48,441400.0
2015-04-06 10:00:00,18.48,18.51,18.43,18.5,264200.0,18.48,18.51,18.43,18.5,264200.0
2015-04-06 10:30:00,18.51,18.52,18.48,18.51,139800.0,18.51,18.52,18.48,18.51,139800.0
2015-04-06 11:00:00,18.51,18.54,18.49,18.5,56100.0,18.51,18.54,18.49,18.5,56100.0
2015-04-06 11:30:00,18.5,18.56,18.47,18.55,942700.0,18.5,18.56,18.47,18.55,942700.0
2015-04-06 12:00:00,18.55,18.58,18.49,18.5,150400.0,18.55,18.58,18.49,18.5,150400.0
2015-04-06 12:30:00,18.5,18.55,18.48,18.51,464600.0,18.5,18.55,18.48,18.51,464600.0
2015-04-06 13:00:00,18.52,18.54,18.49,18.53,162800.0,18.52,18.54,18.49,18.53,162800.0
2015-04-06 13:30:00,18.53,18.54,18.49,18.51,206200.0,18.53,18.54,18.49,18.51,206200.0
2015-04-06 14:00:00,18.51,18.52,18.49,18.51,216300.0,18.51,18.52,18.49,18.51,216300.0
2015-04-06 14:30:00,18.51,18.51,18.47,18.49,161600.0,18.51,18.51,18.47,18.49,161600.0
2015-04-06 15:00:00,18.48,18.52,18.45,18.51,251900.0,18.48,18.52,18.45,18.51,251900.0
2015-04-06 15:30:00,18.52,18.52,18.46,18.46,910000.0,18.52,18.52,18.46,18.46,910000.0
2015-04-07 09:30:00,18.46,18.55,18.31,18.5,223400.0,18.46,18.55,18.31,18.5,223400.0
2015-04-07 10:00:00,18.5,18.58,18.45,18.58,224700.0,18.5,18.58,18.45,18.58,224700.0
2015-04-07 10:30:00,18.58,18.63,18.49,18.59,276200.0,18.58,18.63,18.49,18.59,276200.0
2015-04-07 11:00:00,18.59,18.64,18.5,18.61,238400.0,18.59,18.64,18.5,18.61,238400.0
2015-04-07 11:30:00,18.62,18.63,18.53,18.55,175400.0,18.62,18.63,18.53,18.55,175400.0
2015-04-07 12:00:00,18.55,18.56,18.53,18.54,108200.0,18.55,18.56,18.53,18.54,108200.0
2015-04-07 12:30:00,18.55,18.58,18.5,18.58,182100.0,18.55,18.58,18.5,18.58,182100.0
2015-04-07 13:00:00,18.59,18.6,18.55,18.58,122100.0,18.59,18.6,18.55,18.58,122100.0
2015-04-07 13:30:00,18.58,18.6,18.56,18.56,246100.0,18.58,18.6,18.56,18.56,246100.0
2015-04-07 14:00:00,18.56,18.78,18.49,18.73,653500.0,18.56,18.78,18.49,18.73,653500.0
2015-04-07 14:30:00,18.73,18.74,18.6,18.7,504400.0,18.73,18.74,18.6,18.7,504400.0
2015-04-07 15:00:00,18.7,18.72,18.68,18.7,484600.0,18.7,18.72,18.68,18.7,484600.0
2015-04-07 15:30:00,18.7,18.71,18.64,18.65,1090200.0,18.7,18.71,18.64,18.65,1090200.0
2015-04-08 09:30:00,18.72,19.15,18.69,19.11,718300.0,18.72,19.15,18.69,19.11,718300.0
2015-04-08 10:00:00,19.12,19.2,19.06,19.11,445300.0,19.12,19.2,19.06,19.11,445300.0
2015-04-08 10:30:00,19.11,19.13,18.99,19.05,331100.0,19.11,19.13,18.99,19.05,331100.0
2015-04-08 11:00:00,19.05,19.24,19.04,19.23,389600.0,19.05,19.24,19.04,19.23,389600.0
2015-04-08 11:30:00,19.23,19.39,19.21,19.37,667500.0,19.23,19.39,19.21,19.37,667500.0
2015-04-08 12:00:00,19.38,19.41,19.26,19.27,469600.0,19.38,19.41,19.26,19.27,469600.0
2015-04-08 12:30:00,19.26,19.34,19.18,19.23,538300.0,19.26,19.34,19.18,19.23,538300.0
2015-04-08 13:00:00,19.22,19.24,19.16,19.2,222100.0,19.22,19.24,19.16,19.2,222100.0
2015-04-08 13:30:00,19.19,19.2,19.11,19.12,424500.0,19.19,19.2,19.11,19.12,424500.0
2015-04-08 14:00:00,19.12,19.17,19.04,19.13,365300.0,19.12,19.17,19.04,19.13,365300.0
2015-04-08 14:30:00,19.14,19.16,19.03,19.05,616000.0,19.14,19.16,19.03,19.05,616000.0
2015-04-08 15:00:00,19.05,19.07,18.96,19.02,749600.0,19.05,19.07,18.96,19.02,749600.0
2015-04-08 15:30:00,19.01,19.11,18.99,19.07,1166000.0,19.01,19.11,18.99,19.07,1166000.0
2015-04-09 09:30:00,19.0,19.17,18.93,18.95,409200.0,19.0,19.17,18.93,18.95,409200.0
2015-04-09 10:00:00,18.95,19.0,18.93,18.95,300800.0,18.95,19.0,18.93,18.95,300800.0
2015-04-09 10:30:00,18.95,18.99,18.88,18.99,1211000.0,18.95,18.99,18.88,18.99,1211000.0
2015-04-09 11:00:00,18.99,19.0,18.81,18.88,394800.0,18.99,19.0,18.81,18.88,394800.0
2015-04-09 11:30:00,18.88,18.93,18.87,18.91,214900.0,18.88,18.93,18.87,18.91,214900.0
2015-04-09 12:00:00,18.91,19.0,18.89,18.98,276600.0,18.91,19.0,18.89,18.98,276600.0
2015-04-09 12:30:00,18.98,19.0,18.94,18.98,209500.0,18.98,19.0,18.94,18.98,209500.0
2015-04-09 13:00:00,18.98,18.98,18.93,18.95,154000.0,18.98,18.98,18.93,18.95,154000.0
2015-04-09 13:30:00,18.95,18.98,18.93,18.96,414900.0,18.95,18.98,18.93,18.96,414900.0
2015-04-09 14:00:00,18.96,18.98,18.94,18.98,170000.0,18.96,18.98,18.94,18.98,170000.0
2015-04-09 14:30:00,18.98,19.04,18.97,19.01,333300.0,18.98,19.04,18.97,19.01,333300.0
2015-04-09 15:00:00,19.01,19.04,18.99,19.04,422300.0,19.01,19.04,18.99,19.04,422300.0
2015-04-09 15:30:00,19.03,19.05,18.98,19.02,1041200.0,19.03,19.05,18.98,19.02,1041200.0
2015-04-10 09:30:00,19.08,19.23,19.01,19.2,217000.0,19.08,19.23,19.01,19.2,217000.0
2015-04-10 10:00:00,19.21,19.38,19.21,19.38,585400.0,19.21,19.38,19.21,19.38,585400.0
2015-04-10 10:30:00,19.38,19.46,19.37,19.42,370900.0,19.38,19.46,19.37,19.42,370900.0
2015-04-10 11:00:00,19.43,19.45,19.36,19.43,233200.0,19.43,19.45,19.36,19.43,233200.0
2015-04-10 11:30:00,19.44,19.5,19.43,19.47,497500.0,19.44,19.5,19.43,19.47,497500.0
2015-04-10 12:00:00,19.47,19.48,19.28,19.29,1044800.0,19.47,19.48,19.28,19.29,1044800.0
2015-04-10 12:30:00,19.29,19.4,19.28,19.38,266100.0,19.29,19.4,19.28,19.38,266100.0
2015-04-10 13:00:00,19.38,19.38,19.09,19.2,854100.0,19.38,19.38,19.09,19.2,854100.0
2015-04-10 13:30:00,19.2,19.2,18.97,19.11,1080300.0,19.2,19.2,18.97,19.11,1080300.0
2015-04-10 14:00:00,19.1,19.15,19.07,19.12,293500.0,19.1,19.15,19.07,19.12,293500.0
2015-04-10 14:30:00,19.12,19.12,19.04,19.06,340100.0,19.12,19.12,19.04,19.06,340100.0
2015-04-10 15:00:00,19.05,19.07,18.98,19.05,428800.0,19.05,19.07,18.98,19.05,428800.0
2015-04-10 15:30:00,19.06,19.1,19.03,19.06,1639900.0,19.06,19.1,19.03,19.06,1639900.0
2015-04-13 09:30:00,19.09,19.32,19.09,19.25,238400.0,19.09,19.32,19.09,19.25,238400.0
2015-04-13 10:00:00,19.26,19.3,19.22,19.3,316300.0,19.26,19.3,19.22,19.3,316300.0
2015-04-13 10:30:00,19.3,19.33,19.17,19.2,353500.0,19.3,19.33,19.17,19.2,353500.0
2015-04-13 11:00:00,19.2,19.23,19.19,19.21,214000.0,19.2,19.23,19.19,19.21,214000.0
2015-04-13 11:30:00,19.21,19.34,19.21,19.3,282400.0,19.21,19.34,19.21,19.3,282400.0
2015-04-13 12:00:00,19.3,19.3,19.2,19.21,137400.0,19.3,19.3,19.2,19.21,137400.0
2015-04-13 12:30:00,19.21,19.25,19.21,19.24,122700.0,19.21,19.25,19.21,19.24,122700.0
2015-04-13 13:00:00,19.23,19.24,19.13,19.16,226500.0,19.23,19.24,19.13,19.16,226500.0
2015-04-13 13:30:00,19.16,19.16,19.11,19.16,225100.0,19.16,19.16,19.11,19.16,225100.0
2015-04-13 14:00:00,19.16,19.16,19.1,19.1,198500.0,19.16,19.16,19.1,19.1,198500.0
2015-04-13 14:30:00,19.11,19.2,19.1,19.16,300300.0,19.11,19.2,19.1,19.16,300300.0
2015-04-13 15:00:00,19.16,19.16,19.06,19.1,414400.0,19.16,19.16,19.06,19.1,414400.0
2015-04-13 15:30:00,19.1,19.1,19.04,19.07,925100.0,19.1,19.1,19.04,19.07,925100.0
2015-04-14 09:30:00,19.02,19.1,18.83,18.85,206700.0,19.02,19.1,18.83,18.85,206700.0
2015-04-14 10:00:00,18.85,18.85,18.72,18.73,282900.0,18.85,18.85,18.72,18.73,282900.0
2015-04-14 10:30:00,18.74,18.79,18.72,18.77,291000.0,18.74,18.79,18.72,18.77,291000.0
2015-04-14 11:00:00,18.77,18.85,18.76,18.81,255700.0,18.77,18.85,18.76,18.81,255700.0
2015-04-14 11:30:00,18.82,18.82,18.78,18.8,149500.0,18.82,18.82,18.78,18.8,149500.0
2015-04-14 12:00:00,18.8,18.82,18.79,18.82,150600.0,18.8,18.82,18.79,18.82,150600.0
2015-04-14 12:30:00,18.82,18.85,18.76,18.76,185800.0,18.82,18.85,18.76,18.76,185800.0
2015-04-14 13:00:00,18.77,18.77,18.74,18.77,108100.0,18.77,18.77,18.74,18.77,108100.0
2015-04-14 13:30:00,18.77,18.78,18.74,18.77,116500.0,18.77,18.78,18.74,18.77,116500.0
2015-04-14 14:00:00,18.77,18.77,18.71,18.73,265700.0,18.77,18.77,18.71,18.73,265700.0
2015-04-14 14:30:00,18.73,18.73,18.67,18.7,192800.0,18.73,18.73,18.67,18.7,192800.0
2015-04-14 15:00:00,18.7,18.71,18.65,18.67,271300.0,18.7,18.71,18.65,18.67,271300.0
2015-04-14 15:30:00,18.66,18.69,18.63,18.64,741100.0,18.66,18.69,18.63,18.64,741100.0
2015-04-15 09:30:00,18.7,18.86,18.67,18.82,201300.0,18.7,18.86,18.67,18.82,201300.0
2015-04-15 10:00:00,18.82,18.83,18.65,18.65,167300.0,18.82,18.83,18.65,18.65,167300.0
2015-04-15 10:30:00,18.66,18.67,18.61,18.66,178100.0,18.66,18.67,18.61,18.66,178100.0
2015-04-15 11:00:00,18.66,18.67,18.59,18.61,133900.0,18.66,18.67,18.59,18.61,133900.0
2015-04-15 11:30:00,18.61,18.67,18.57,18.67,171300.0,18.61,18.67,18.57,18.67,171300.0
2015-04-15 12:00:00,18.66,18.71,18.66,18.7,144600.0,18.66,18.71,18.66,18.7,144600.0
2015-04-15 12:30:00,18.7,18.74,18.66,18.74,183800.0,18.7,18.74,18.66,18.74,183800.0
2015-04-15 13:00:00,18.74,18.76,18.71,18.75,118100.0,18.74,18.76,18.71,18.75,118100.0
2015-04-15 13:30:00,18.75,18.75,18.66,18.68,128300.0,18.75,18.75,18.66,18.68,128300.0
2015-04-15 14:00:00,18.67,18.72,18.67,18.69,132400.0,18.67,18.72,18.67,18.69,132400.0
2015-04-15 14:30:00,18.7,18.73,18.67,18.72,127100.0,18.7,18.73,18.67,18.72,127100.0
2015-04-15 15:00:00,18.72,18.76,18.68,18.75,241300.0,18.72,18.76,18.68,18.75,241300.0
2015-04-15 15:30:00,18.76,18.76,18.71,18.73,1031600.0,18.76,18.76,18.71,18.73,1031600.0
2015-04-16 09:30:00,18.71,18.79,18.63,18.7,130000.0,18.71,18.79,18.63,18.7,130000.0
2015-04-16 10:00:00,18.71,18.76,18.69,18.71,145800.0,18.71,18.76,18.69,18.71,145800.0
2015-04-16 10:30:00,18.71,18.73,18.66,18.73,134900.0,18.71,18.73,18.66,18.73,134900.0
2015-04-16 11:00:00,18.73,18.74,18.7,18.74,138300.0,18.73,18.74,18.7,18.74,138300.0
2015-04-16 11:30:00,18.73,18.74,18.67,18.71,120100.0,18.73,18.74,18.67,18.71,120100.0
2015-04-16 12:00:00,18.71,18.72,18.66,18.68,111000.0,18.71,18.72,18.66,18.68,111000.0
2015-04-16 12:30:00,18.68,18.69,18.62,18.63,115200.0,18.68,18.69,18.62,18.63,115200.0
2015-04-16 13:00:00,18.63,18.64,18.6,18.63,99300.0,18.63,18.64,18.6,18.63,99300.0
2015-04-16 13:30:00,18.63,18.64,18.61,18.64,147700.0,18.63,18.64,18.61,18.64,147700.0
2015-04-16 14:00:00,18.64,18.65,18.62,18.65,109200.0,18.64,18.65,18.62,18.65,109200.0
2015-04-16 14:30:00,18.64,18.65,18.58,18.59,148500.0,18.64,18.65,18.58,18.59,148500.0
2015-04-16 15:00:00,18.6,18.62,18.59,18.6,153400.0,18.6,18.62,18.59,18.6,153400.0
2015-04-16 15:30:00,18.6,18.62,18.59,18.6,513200.0,18.6,18.62,18.59,18.6,513200.0
2015-04-17 09:30:00,18.5,18.55,18.38,18.38,236100.0,18.5,18.55,18.38,18.38,236100.0
2015-04-17 10:00:00,18.39,18.41,18.34,18.39,232400.0,18.39,18.41,18.34,18.39,232400.0
2015-04-17 10:30:00,18.38,18.47,18.37,18.4,262500.0,18.38,18.47,18.37,18.4,262500.0
2015-04-17 11:00:00,18.4,18.4,18.34,18.4,111100.0,18.4,18.4,18.34,18.4,111100.0
2015-04-17 11:30:00,18.4,18.42,18.35,18.39,151000.0,18.4,18.42,18.35,18.39,151000.0
2015-04-17 12:00:00,18.38,18.41,18.36,18.39,112300.0,18.38,18.41,18.36,18.39,112300.0
2015-04-17 12:30:00,18.39,18.43,18.39,18.41,113600.0,18.39,18.43,18.39,18.41,113600.0
2015-04-17 13:00:00,18.4,18.41,18.37,18.38,128300.0,18.4,18.41,18.37,18.38,128300.0
2015-04-17 13:30:00,18.38,18.39,18.35,18.36,141800.0,18.38,18.39,18.35,18.36,141800.0
2015-04-17 14:00:00,18.37,18.37,18.32,18.35,133700.0,18.37,18.37,18.32,18.35,133700.0
2015-04-17 14:30:00,18.34,18.35,18.31,18.34,120500.0,18.34,18.35,18.31,18.34,120500.0
2015-04-17 15:00:00,18.33,18.37,18.32,18.35,245100.0,18.33,18.37,18.32,18.35,245100.0
2015-04-17 15:30:00,18.36,18.46,18.35,18.42,769900.0,18.36,18.46,18.35,18.42,769900.0
2015-04-20 09:30:00,18.35,18.63,17.76,18.61,189400.0,18.35,18.63,17.76,18.61,189400.0
2015-04-20 10:00:00,18.62,18.64,18.57,18.6,150000.0,18.62,18.64,18.57,18.6,150000.0
2015-04-20 10:30:00,18.61,18.61,18.55,18.56,163700.0,18.61,18.61,18.55,18.56,163700.0
2015-04-20 11:00:00,18.57,18.63,18.56,18.57,169200.0,18.57,18.63,18.56,18.57,169200.0
2015-04-20 11:30:00,18.58,18.61,18.55,18.61,211300.0,18.58,18.61,18.55,18.61,211300.0
2015-04-20 12:00:00,18.62,18.71,18.6,18.69,150400.0,18.62,18.71,18.6,18.69,150400.0
2015-04-20 12:30:00,18.69,18.69,18.65,18.68,122000.0,18.69,18.69,18.65,18.68,122000.0
2015-04-20 13:00:00,18.68,18.68,18.63,18.63,78000.0,18.68,18.68,18.63,18.63,78000.0
2015-04-20 13:30:00,18.64,18.67,18.63,18.66,147500.0,18.64,18.67,18.63,18.66,147500.0
2015-04-20 14:00:00,18.66,18.68,18.65,18.66,116000.0,18.66,18.68,18.65,18.66,116000.0
2015-04-20 14:30:00,18.66,18.67,18.63,18.66,145000.0,18.66,18.67,18.63,18.66,145000.0
2015-04-20 15:00:00,18.65,18.67,18.63,18.63,147600.0,18.65,18.67,18.63,18.63,147600.0
2015-04-20 15:30:00,18.64,18.65,18.6,18.63,527800.0,18.64,18.65,18.6,18.63,527800.0
2015-04-21 09:30:00,18.73,18.85,18.68,18.7,192000.0,18.73,18.85,18.68,18.7,192000.0
2015-04-21 10:00:00,18.7,18.72,18.63,18.7,154300.0,18.7,18.72,18.63,18.7,154300.0
2015-04-21 10:30:00,18.71,18.71,18.63,18.66,141600.0,18.71,18.71,18.63,18.66,141600.0
2015-04-21 11:00:00,18.66,18.69,18.64,18.64,147800.0,18.66,18.69,18.64,18.64,147800.0
2015-04-21 11:30:00,18.64,18.66,18.61,18.65,143800.0,18.64,18.66,18.61,18.65,143800.0
2015-04-21 12:00:00,18.65,18.71,18.64,18.71,121700.0,18.65,18.71,18.64,18.71,121700.0
2015-04-21 12:30:00,18.71,18.71,18.69,18.7,95700.0,18.71,18.71,18.69,18.7,95700.0
2015-04-21 13:00:00,18.7,18.74,18.69,18.7,132400.0,18.7,18.74,18.69,18.7,132400.0
2015-04-21 13:30:00,18.7,18.75,18.66,18.73,237600.0,18.7,18.75,18.66,18.73,237600.0
2015-04-21 14:00:00,18.72,18.79,18.71,18.79,185500.0,18.72,18.79,18.71,18.79,185500.0
2015-04-21 14:30:00,18.79,18.82,18.77,18.81,146500.0,18.79,18.82,18.77,18.81,146500.0
2015-04-21 15:00:00,18.8,18.84,18.8,18.8,191600.0,18.8,18.84,18.8,18.8,191600.0
2015-04-21 15:30:00,18.8,18.85,18.8,18.82,711800.0,18.8,18.85,18.8,18.82,711800.0
2015-04-22 09:30:00,18.91,18.96,18.73,18.91,198100.0,18.91,18.96,18.73,18.91,198100.0
2015-04-22 10:00:00,18.91,18.96,18.85,18.9,213100.0,18.91,18.96,18.85,18.9,213100.0
2015-04-22 10:30:00,18.91,19.02,18.89,19.01,177200.0,18.91,19.02,18.89,19.01,177200.0
2015-04-22 11:00:00,19.02,19.09,19.02,19.05,173400.0,19.02,19.09,19.02,19.05,173400.0
2015-04-22 11:30:00,19.06,19.07,19.02,19.04,142600.0,19.06,19.07,19.02,19.04,142600.0
2015-04-22 12:00:00,19.05,19.05,18.95,19.03,161800.0,19.05,19.05,18.95,19.03,161800.0
2015-04-22 12:30:00,19.03,19.06,18.99,19.04,143200.0,19.03,19.06,18.99,19.04,143200.0
2015-04-22 13:00:00,19.04,19.16,19.03,19.16,187100.0,19.04,19.16,19.03,19.16,187100.0
2015-04-22 13:30:00,19.16,19.23,19.15,19.18,251400.0,19.16,19.23,19.15,19.18,251400.0
2015-04-22 14:00:00,19.18,19.27,19.17,19.25,334100.0,19.18,19.27,19.17,19.25,334100.0
2015-04-22 14:30:00,19.24,19.32,19.24,19.28,369000.0,19.24,19.32,19.24,19.28,369000.0
2015-04-22 15:00:00,19.27,19.3,19.24,19.3,224800.0,19.27,19.3,19.24,19.3,224800.0
2015-04-22 15:30:00,19.3,19.31,19.23,19.3,790100.0,19.3,19.31,19.23,19.3,790100.0
2015-04-23 09:30:00,19.27,19.29,19.16,19.25,212700.0,19.27,19.29,19.16,19.25,212700.0
2015-04-23 10:00:00,19.24,19.3,19.22,19.3,264600.0,19.24,19.3,19.22,19.3,264600.0
2015-04-23 10:30:00,19.3,19.33,19.26,19.29,210700.0,19.3,19.33,19.26,19.29,210700.0
2015-04-23 11:00:00,19.3,19.3,19.2,19.23,328500.0,19.3,19.3,19.2,19.23,328500.0
2015-04-23 11:30:00,19.23,19.27,19.14,19.27,532700.0,19.23,19.27,19.14,19.27,532700.0
2015-04-23 12:00:00,19.27,19.27,19.19,19.21,169400.0,19.27,19.27,19.19,19.21,169400.0
2015-04-23 12:30:00,19.21,19.27,19.19,19.27,355300.0,19.21,19.27,19.19,19.27,355300.0
2015-04-23 13:00:00,19.27,19.34,19.26,19.27,183400.0,19.27,19.34,19.26,19.27,183400.0
2015-04-23 13:30:00,19.27,19.28,19.22,19.23,416800.0,19.27,19.28,19.22,19.23,416800.0
2015-04-23 14:00:00,19.23,19.31,19.21,19.3,202500.0,19.23,19.31,19.21,19.3,202500.0
2015-04-23 14:30:00,19.3,19.3,19.22,19.24,171100.0,19.3,19.3,19.22,19.24,171100.0
2015-04-23 15:00:00,19.23,19.29,19.21,19.23,169900.0,19.23,19.29,19.21,19.23,169900.0
2015-04-23 15:30:00,19.23,19.29,19.21,19.22,450200.0,19.23,19.29,19.21,19.22,450200.0
2015-04-24 09:30:00,19.31,19.33,19.06,19.18,204600.0,19.31,19.33,19.06,19.18,204600.0
2015-04-24 10:00:00,19.18,19.22,19.11,19.19,259200.0,19.18,19.22,19.11,19.19,259200.0
2015-04-24 10:30:00,19.19,19.22,19.15,19.19,177000.0,19.19,19.22,19.15,19.19,177000.0
2015-04-24 11:00:00,19.19,19.21,19.15,19.19,136800.0,19.19,19.21,19.15,19.19,136800.0
2015-04-24 11:30:00,19.19,19.19,19.13,19.14,212500.0,19.19,19.19,19.13,19.14,212500.0
2015-04-24 12:00:00,19.14,19.16,19.05,19.05,260700.0,19.14,19.16,19.05,19.05,260700.0
2015-04-24 12:30:00,19.05,19.07,19.03,19.05,126400.0,19.05,19.07,19.03,19.05,126400.0
2015-04-24 13:00:00,19.05,19.06,19.01,19.02,170000.0,19.05,19.06,19.01,19.02,170000.0
2015-04-24 13:30:00,19.02,19.04,19.0,19.02,198100.0,19.02,19.04,19.0,19.02,198100.0
2015-04-24 14:00:00,19.03,19.03,18.98,19.0,150000.0,19.03,19.03,18.98,19.0,150000.0
2015-04-24 14:30:00,19.0,19.01,18.95,18.95,229700.0,19.0,19.01,18.95,18.95,229700.0
2015-04-24 15:00:00,18.96,18.98,18.93,18.97,289200.0,18.96,18.98,18.93,18.97,289200.0
2015-04-24 15:30:00,18.96,18.99,18.96,18.99,569100.0,18.96,18.99,18.96,18.99,569100.0
2015-04-27 09:30:00,19.03,19.24,18.92,19.05,308300.0,19.03,19.24,18.92,19.05,308300.0
2015-04-27 10:00:00,19.06,19.07,19.01,19.04,281400.0,19.06,19.07,19.01,19.04,281400.0
2015-04-27 10:30:00,19.04,19.07,18.9,18.9,244800.0,19.04,19.07,18.9,18.9,244800.0
2015-04-27 11:00:00,18.89,18.99,18.87,18.99,223600.0,18.89,18.99,18.87,18.99,223600.0
2015-04-27 11:30:00,18.99,19.03,18.89,18.89,237700.0,18.99,19.03,18.89,18.89,237700.0
2015-04-27 12:00:00,18.89,18.95,18.78,18.85,283000.0,18.89,18.95,18.78,18.85,283000.0
2015-04-27 12:30:00,18.84,18.9,18.81,18.81,166000.0,18.84,18.9,18.81,18.81,166000.0
2015-04-27 13:00:00,18.82,18.86,18.77,18.86,187300.0,18.82,18.86,18.77,18.86,187300.0
2015-04-27 13:30:00,18.86,18.94,18.83,18.85,235100.0,18.86,18.94,18.83,18.85,235100.0
2015-04-27 14:00:00,18.86,18.88,18.82,18.84,209800.0,18.86,18.88,18.82,18.84,209800.0
2015-04-27 14:30:00,18.85,18.86,18.81,18.86,159600.0,18.85,18.86,18.81,18.86,159600.0
2015-04-27 15:00:00,18.85,18.86,18.74,18.76,445800.0,18.85,18.86,18.74,18.76,445800.0
2015-04-27 15:30:00,18.76,18.79,18.73,18.75,1461400.0,18.76,18.79,18.73,18.75,1461400.0
2015-04-28 09:30:00,19.44,19.82,19.26,19.39,2286300.0,19.44,19.82,19.26,19.39,2286300.0
2015-04-28 10:00:00,19.4,19.44,19.15,19.25,653000.0,19.4,19.44,19.15,19.25,653000.0
2015-04-28 10:30:00,19.26,19.39,19.25,19.35,366000.0,19.26,19.39,19.25,19.35,366000.0
2015-04-28 11:00:00,19.34,19.59,19.34,19.55,722600.0,19.34,19.59,19.34,19.55,722600.0
2015-04-28 11:30:00,19.55,19.68,19.47,19.51,387200.0,19.55,19.68,19.47,19.51,387200.0
2015-04-28 12:00:00,19.51,19.52,19.45,19.5,244800.0,19.51,19.52,19.45,19.5,244800.0
2015-04-28 12:30:00,19.5,19.79,19.48,19.79,1198700.0,19.5,19.79,19.48,19.79,1198700.0
2015-04-28 13:00:00,19.79,19.83,19.6,19.65,646100.0,19.79,19.83,19.6,19.65,646100.0
2015-04-28 13:30:00,19.65,19.7,19.59,19.64,357600.0,19.65,19.7,19.59,19.64,357600.0
2015-04-28 14:00:00,19.63,19.73,19.54,19.61,464100.0,19.63,19.73,19.54,19.61,464100.0
2015-04-28 14:30:00,19.61,19.68,19.46,19.53,963600.0,19.61,19.68,19.46,19.53,963600.0
2015-04-28 15:00:00,19.53,19.55,19.45,19.46,581600.0,19.53,19.55,19.45,19.46,581600.0
2015-04-28 15:30:00,19.46,19.55,19.4,19.42,1829500.0,19.46,19.55,19.4,19.42,1829500.0
2015-04-29 09:30:00,19.33,19.53,19.33,19.35,936800.0,19.33,19.53,19.33,19.35,936800.0
2015-04-29 10:00:00,19.35,19.38,19.11,19.19,551900.0,19.35,19.38,19.11,19.19,551900.0
2015-04-29 10:30:00,19.19,19.25,19.13,19.14,805400.0,19.19,19.25,19.13,19.14,805400.0
2015-04-29 11:00:00,19.14,19.18,19.08,19.1,361900.0,19.14,19.18,19.08,19.1,361900.0
2015-04-29 11:30:00,19.1,19.14,19.03,19.05,898900.0,19.1,19.14,19.03,19.05,898900.0
2015-04-29 12:00:00,19.05,19.05,18.89,18.96,639200.0,19.05,19.05,18.89,18.96,639200.0
2015-04-29 12:30:00,18.96,19.04,18.9,19.01,192400.0,18.96,19.04,18.9,19.01,192400.0
2015-04-29 13:00:00,19.01,19.06,18.96,19.04,160700.0,19.01,19.06,18.96,19.04,160700.0
2015-04-29 13:30:00,19.05,19.11,19.04,19.1,328300.0,19.05,19.11,19.04,19.1,328300.0
2015-04-29 14:00:00,19.1,19.11,19.01,19.05,657700.0,19.1,19.11,19.01,19.05,657700.0
2015-04-29 14:30:00,19.05,19.09,19.0,19.01,600800.0,19.05,19.09,19.0,19.01,600800.0
2015-04-29 15:00:00,19.01,19.01,18.95,18.98,659100.0,19.01,19.01,18.95,18.98,659100.0
2015-04-29 15:30:00,18.99,18.99,18.91,18.91,1256200.0,18.99,18.99,18.91,18.91,1256200.0
2015-04-30 09:30:00,18.84,18.95,18.76,18.82,326700.0,18.84,18.95,18.76,18.82,326700.0
2015-04-30 10:00:00,18.82,18.86,18.75,18.8,359400.0,18.82,18.86,18.75,18.8,359400.0
2015-04-30 10:30:00,18.8,18.96,18.79,18.94,295800.0,18.8,18.96,18.79,18.94,295800.0
2015-04-30 11:00:00,18.94,19.0,18.9,18.92,277700.0,18.94,19.0,18.9,18.92,277700.0
2015-04-30 11:30:00,18.93,19.0,18.84,18.86,280300.0,18.93,19.0,18.84,18.86,280300.0
2015-04-30 12:00:00,18.86,18.89,18.82,18.86,176900.0,18.86,18.89,18.82,18.86,176900.0
2015-04-30 12:30:00,18.86,18.87,18.8,18.84,160800.0,18.86,18.87,18.8,18.84,160800.0
2015-04-30 13:00:00,18.84,18.86,18.77,18.78,179400.0,18.84,18.86,18.77,18.78,179400.0
2015-04-30 13:30:00,18.78,18.81,18.73,18.77,225700.0,18.78,18.81,18.73,18.77,225700.0
2015-04-30 14:00:00,18.76,18.77,18.66,18.73,327100.0,18.76,18.77,18.66,18.73,327100.0
2015-04-30 14:30:00,18.72,18.74,18.67,18.67,274700.0,18.72,18.74,18.67,18.67,274700.0
2015-04-30 15:00:00,18.67,18.76,18.59,18.69,433300.0,18.67,18.76,18.59,18.69,433300.0
2015-04-30 15:30:00,18.69,18.71,18.61,18.64,902800.0,18.69,18.71,18.61,18.64,902800.0
2015-05-01 09:30:00,18.73,18.89,18.7,18.8,354800.0,18.73,18.89,18.7,18.8,354800.0
2015-05-01 10:00:00,18.8,18.99,18.79,18.9,346300.0,18.8,18.99,18.79,18.9,346300.0
2015-05-01 10:30:00,18.9,18.94,18.81,18.9,201500.0,18.9,18.94,18.81,18.9,201500.0
2015-05-01 11:00:00,18.89,18.91,18.84,18.91,170900.0,18.89,18.91,18.84,18.91,170900.0
2015-05-01 11:30:00,18.91,18.91,18.79,18.84,268000.0,18.91,18.91,18.79,18.84,268000.0
2015-05-01 12:00:00,18.85,18.88,18.81,18.86,206000.0,18.85,18.88,18.81,18.86,206000.0
2015-05-01 12:30:00,18.86,18.9,18.83,18.88,151800.0,18.86,18.9,18.83,18.88,151800.0
2015-05-01 13:00:00,18.88,18.92,18.83,18.92,155200.0,18.88,18.92,18.83,18.92,155200.0
2015-05-01 13:30:00,18.91,18.97,18.88,18.94,197100.0,18.91,18.97,18.88,18.94,197100.0
2015-05-01 14:00:00,18.93,19.09,18.9,19.07,385700.0,18.93,19.09,18.9,19.07,385700.0
2015-05-01 14:30:00,19.07,19.07,18.98,19.0,427600.0,19.07,19.07,18.98,19.0,427600.0
2015-05-01 15:00:00,19.0,19.02,18.95,18.98,338700.0,19.0,19.02,18.95,18.98,338700.0
2015-05-01 15:30:00,18.98,18.99,18.92,18.96,736000.0,18.98,18.99,18.92,18.96,736000.0
2015-05-04 09:30:00,18.97,19.19,18.8,19.18,442300.0,18.97,19.19,18.8,19.18,442300.0
2015-05-04 10:00:00,19.18,19.19,19.12,19.16,233300.0,19.18,19.19,19.12,19.16,233300.0
2015-05-04 10:30:00,19.16,19.16,19.05,19.09,208300.0,19.16,19.16,19.05,19.09,208300.0
2015-05-04 11:00:00,19.09,19.12,19.04,19.11,264700.0,19.09,19.12,19.04,19.11,264700.0
2015-05-04 11:30:00,19.11,19.11,19.02,19.06,199700.0,19.11,19.11,19.02,19.06,199700.0
2015-05-04 12:00:00,19.07,19.12,19.02,19.1,280200.0,19.07,19.12,19.02,19.1,280200.0
2015-05-04 12:30:00,19.11,19.13,19.07,19.12,117200.0,19.11,19.13,19.07,19.12,117200.0
2015-05-04 13:00:00,19.12,19.12,19.02,19.05,126700.0,19.12,19.12,19.02,19.05,126700.0
2015-05-04 13:30:00,19.04,19.06,19.01,19.02,127500.0,19.04,19.06,19.01,19.02,127500.0
2015-05-04 14:00:00,19.03,19.04,18.99,19.01,237900.0,19.03,19.04,18.99,19.01,237900.0
2015-05-04 14:30:00,19.01,19.01,18.98,18.98,338700.0,19.01,19.01,18.98,18.98,338700.0
2015-05-04 15:00:00,18.98,18.99,18.91,18.92,234700.0,18.98,18.99,18.91,18.92,234700.0
2015-05-04 15:30:00,18.91,18.93,18.85,18.87,1022900.0,18.91,18.93,18.85,18.87,1022900.0
2015-05-05 09:30:00,18.78,18.84,18.66,18.72,239900.0,18.78,18.84,18.66,18.72,239900.0
2015-05-05 10:00:00,18.72,18.76,18.63,18.69,366200.0,18.72,18.76,18.63,18.69,366200.0
2015-05-05 10:30:00,18.68,18.71,18.67,18.7,218700.0,18.68,18.71,18.67,18.7,218700.0
2015-05-05 11:00:00,18.7,18.7,18.62,18.66,213800.0,18.7,18.7,18.62,18.66,213800.0
2015-05-05 11:30:00,18.66,18.71,18.64,18.71,156800.0,18.66,18.71,18.64,18.71,156800.0
2015-05-05 12:00:00,18.71,18.76,18.68,18.72,150600.0,18.71,18.76,18.68,18.72,150600.0
2015-05-05 12:30:00,18.72,18.75,18.67,18.7,138200.0,18.72,18.75,18.67,18.7,138200.0
2015-05-05 13:00:00,18.71,18.71,18.62,18.65,153900.0,18.71,18.71,18.62,18.65,153900.0
2015-05-05 13:30:00,18.65,18.66,18.57,18.6,131100.0,18.65,18.66,18.57,18.6,131100.0
2015-05-05 14:00:00,18.6,18.62,18.56,18.58,177700.0,18.6,18.62,18.56,18.58,177700.0
2015-05-05 14:30:00,18.57,18.65,18.55,18.64,228800.0,18.57,18.65,18.55,18.64,228800.0
2015-05-05 15:00:00,18.64,18.68,18.63,18.67,267200.0,18.64,18.68,18.63,18.67,267200.0
2015-05-05 15:30:00,18.67,18.67,18.57,18.58,780000.0,18.67,18.67,18.57,18.58,780000.0
2015-05-06 09:30:00,18.68,18.71,18.5,18.58,248300.0,18.68,18.71,18.5,18.58,248300.0
2015-05-06 10:00:00,18.59,18.64,18.47,18.57,261000.0,18.59,18.64,18.47,18.57,261000.0
2015-05-06 10:30:00,18.57,18.62,18.51,18.6,236500.0,18.57,18.62,18.51,18.6,236500.0
2015-05-06 11:00:00,18.6,18.62,18.54,18.58,163600.0,18.6,18.62,18.54,18.58,163600.0
2015-05-06 11:30:00,18.59,18.67,18.58,18.62,158100.0,18.59,18.67,18.58,18.62,158100.0
2015-05-06 12:00:00,18.62,18.63,18.57,18.63,138300.0,18.62,18.63,18.57,18.63,138300.0
2015-05-06 12:30:00,18.64,18.68,18.61,18.61,112100.0,18.64,18.68,18.61,18.61,112100.0
2015-05-06 13:00:00,18.62,18.63,18.57,18.6,98800.0,18.62,18.63,18.57,18.6,98800.0
2015-05-06 13:30:00,18.6,18.64,18.59,18.62,147300.0,18.6,18.64,18.59,18.62,147300.0
2015-05-06 14:00:00,18.62,18.67,18.62,18.64,176400.0,18.62,18.67,18.62,18.64,176400.0
2015-05-06 14:30:00,18.63,18.65,18.56,18.58,307100.0,18.63,18.65,18.56,18.58,307100.0
2015-05-06 15:00:00,18.57,18.61,18.52,18.59,385700.0,18.57,18.61,18.52,18.59,385700.0
2015-05-06 15:30:00,18.59,18.65,18.56,18.64,568400.0,18.59,18.65,18.56,18.64,568400.0
2015-05-07 09:30:00,18.65,18.83,18.42,18.7,312000.0,18.65,18.83,18.42,18.7,312000.0
2015-05-07 10:00:00,18.69,18.84,18.67,18.82,403100.0,18.69,18.84,18.67,18.82,403100.0
2015-05-07 10:30:00,18.82,18.89,18.78,18.86,169400.0,18.82,18.89,18.78,18.86,169400.0
2015-05-07 11:00:00,18.86,18.9,18.84,18.9,229500.0,18.86,18.9,18.84,18.9,229500.0
2015-05-07 11:30:00,18.89,18.95,18.88,18.91,300100.0,18.89,18.95,18.88,18.91,300100.0
2015-05-07 12:00:00,18.91,18.97,18.9,18.95,133300.0,18.91,18.97,18.9,18.95,133300.0
2015-05-07 12:30:00,18.96,19.01,18.95,19.01,215900.0,18.96,19.01,18.95,19.01,215900.0
2015-05-07 13:00:00,19.01,19.02,18.89,18.91,228100.0,19.01,19.02,18.89,18.91,228100.0
2015-05-07 13:30:00,18.91,18.91,18.88,18.89,206300.0,18.91,18.91,18.88,18.89,206300.0
2015-05-07 14:00:00,18.89,18.97,18.89,18.97,133900.0,18.89,18.97,18.89,18.97,133900.0
2015-05-07 14:30:00,18.97,18.97,18.91,18.94,150400.0,18.97,18.97,18.91,18.94,150400.0
2015-05-07 15:00:00,18.94,18.96,18.89,18.92,344400.0,18.94,18.96,18.89,18.92,344400.0
2015-05-07 15:30:00,18.93,18.99,18.9,18.98,724200.0,18.93,18.99,18.9,18.98,724200.0
2015-05-08 09:30:00,19.18,19.33,19.1,19.26,562500.0,19.18,19.33,19.1,19.26,562500.0
2015-05-08 10:00:00,19.26,19.31,19.19,19.31,194600.0,19.26,19.31,19.19,19.31,194600.0
2015-05-08 10:30:00,19.31,19.32,19.23,19.24,166500.0,19.31,19.32,19.23,19.24,166500.0
2015-05-08 11:00:00,19.25,19.27,19.22,19.23,297400.0,19.25,19.27,19.22,19.23,297400.0
2015-05-08 11:30:00,19.23,19.28,19.21,19.27,276600.0,19.23,19.28,19.21,19.27,276600.0
2015-05-08 12:00:00,19.28,19.32,19.26,19.32,293800.0,19.28,19.32,19.26,19.32,293800.0
2015-05-08 12:30:00,19.31,19.32,19.25,19.25,189600.0,19.31,19.32,19.25,19.25,189600.0
2015-05-08 13:00:00,19.26,19.26,19.21,19.21,161800.0,19.26,19.26,19.21,19.21,161800.0
2015-05-08 13:30:00,19.21,19.23,19.13,19.17,212800.0,19.21,19.23,19.13,19.17,212800.0
2015-05-08 14:00:00,19.17,19.21,19.14,19.2,137200.0,19.17,19.21,19.14,19.2,137200.0
2015-05-08 14:30:00,19.2,19.21,19.15,19.18,185600.0,19.2,19.21,19.15,19.18,185600.0
2015-05-08 15:00:00,19.17,19.22,19.17,19.21,307300.0,19.17,19.22,19.17,19.21,307300.0
2015-05-08 15:30:00,19.21,19.23,19.17,19.18,734500.0,19.21,19.23,19.17,19.18,734500.0
2015-05-11 09:30:00,19.19,19.24,19.12,19.2,206700.0,19.19,19.24,19.12,19.2,206700.0
2015-05-11 10:00:00,19.2,19.23,19.17,19.19,184200.0,19.2,19.23,19.17,19.19,184200.0
2015-05-11 10:30:00,19.19,19.2,19.14,19.17,169900.0,19.19,19.2,19.14,19.17,169900.0
2015-05-11 11:00:00,19.17,19.2,19.15,19.17,196700.0,19.17,19.2,19.15,19.17,196700.0
2015-05-11 11:30:00,19.16,19.19,19.15,19.19,136900.0,19.16,19.19,19.15,19.19,136900.0
2015-05-11 12:00:00,19.18,19.19,19.12,19.14,152500.0,19.18,19.19,19.12,19.14,152500.0
2015-05-11 12:30:00,19.13,19.15,19.1,19.14,124600.0,19.13,19.15,19.1,19.14,124600.0
2015-05-11 13:00:00,19.13,19.16,19.13,19.14,153200.0,19.13,19.16,19.13,19.14,153200.0
2015-05-11 13:30:00,19.14,19.15,19.12,19.13,108000.0,19.14,19.15,19.12,19.13,108000.0
2015-05-11 14:00:00,19.14,19.15,19.1,19.13,137000.0,19.14,19.15,19.1,19.13,137000.0
2015-05-11 14:30:00,19.13,19.15,19.11,19.12,153100.0,19.13,19.15,19.11,19.12,153100.0
2015-05-11 15:00:00,19.11,19.14,19.07,19.11,171200.0,19.11,19.14,19.07,19.11,171200.0
2015-05-11 15:30:00,19.11,19.14,19.1,19.14,491200.0,19.11,19.14,19.1,19.14,491200.0
2015-05-12 09:30:00,19.09,19.13,18.85,18.95,275800.0,19.09,19.13,18.85,18.95,275800.0
2015-05-12 10:00:00,18.95,19.02,18.92,18.95,340200.0,18.95,19.02,18.92,18.95,340200.0
2015-05-12 10:30:00,18.95,19.07,18.95,19.04,169500.0,18.95,19.07,18.95,19.04,169500.0
2015-05-12 11:00:00,19.05,19.1,19.02,19.07,136100.0,19.05,19.1,19.02,19.07,136100.0
2015-05-12 11:30:00,19.07,19.09,19.02,19.06,138100.0,19.07,19.09,19.02,19.06,138100.0
2015-05-12 12:00:00,19.05,19.08,19.0,19.01,99600.0,19.05,19.08,19.0,19.01,99600.0
2015-05-12 12:30:00,19.01,19.06,19.0,19.04,139300.0,19.01,19.06,19.0,19.04,139300.0
2015-05-12 13:00:00,19.03,19.11,19.03,19.06,148400.0,19.03,19.11,19.03,19.06,148400.0
2015-05-12 13:30:00,19.06,19.07,19.01,19.04,87900.0,19.06,19.07,19.01,19.04,87900.0
2015-05-12 14:00:00,19.04,19.06,19.01,19.05,364700.0,19.04,19.06,19.01,19.05,364700.0
2015-05-12 14:30:00,19.05,19.06,18.99,19.0,143300.0,19.05,19.06,18.99,19.0,143300.0
2015-05-12 15:00:00,19.0,19.03,18.99,19.03,158800.0,19.0,19.03,18.99,19.03,158800.0
2015-05-12 15:30:00,19.04,19.04,18.98,19.0,396400.0,19.04,19.04,18.98,19.0,396400.0
2015-05-13 09:30:00,19.08,19.22,19.05,19.09,243700.0,19.08,19.22,19.05,19.09,243700.0
2015-05-13 10:00:00,19.09,19.09,19.02,19.02,225400.0,19.09,19.09,19.02,19.02,225400.0
2015-05-13 10:30:00,19.02,19.04,18.99,19.03,275200.0,19.02,19.04,18.99,19.03,275200.0
2015-05-13 11:00:00,19.01,19.02,18.97,18.99,172700.0,19.01,19.02,18.97,18.99,172700.0
2015-05-13 11:30:00,18.99,19.07,18.99,19.04,150900.0,18.99,19.07,18.99,19.04,150900.0
2015-05-13 12:00:00,19.04,19.08,19.03,19.05,86300.0,19.04,19.08,19.03,19.05,86300.0
2015-05-13 12:30:00,19.05,19.07,19.03,19.07,90500.0,19.05,19.07,19.03,19.07,90500.0
2015-05-13 13:00:00,19.07,19.09,19.03,19.06,110800.0,19.07,19.09,19.03,19.06,110800.0
2015-05-13 13:30:00,19.05,19.08,19.02,19.04,155400.0,19.05,19.08,19.02,19.04,155400.0
2015-05-13 14:00:00,19.04,19.06,18.97,18.97,134000.0,19.04,19.06,18.97,18.97,134000.0
2015-05-13 14:30:00,18.97,19.01,18.97,19.0,195100.0,18.97,19.01,18.97,19.0,195100.0
2015-05-13 15:00:00,18.99,19.01,18.95,19.0,242000.0,18.99,19.01,18.95,19.0,242000.0
2015-05-13 15:30:00,19.0,19.02,18.98,19.0,758700.0,19.0,19.02,18.98,19.0,758700.0
2015-05-14 09:30:00,19.11,19.17,19.05,19.13,213800.0,19.11,19.17,19.05,19.13,213800.0
2015-05-14 10:00:00,19.14,19.22,19.12,19.2,144500.0,19.14,19.22,19.12,19.2,144500.0
2015-05-14 10:30:00,19.2,19.23,19.15,19.19,142100.0,19.2,19.23,19.15,19.19,142100.0
2015-05-14 11:00:00,19.19,19.24,19.17,19.22,187700.0,19.19,19.24,19.17,19.22,187700.0
2015-05-14 11:30:00,19.23,19.32,19.21,19.28,209800.0,19.23,19.32,19.21,19.28,209800.0
2015-05-14 12:00:00,19.28,19.28,19.23,19.23,194000.0,19.28,19.28,19.23,19.23,194000.0
2015-05-14 12:30:00,19.23,19.28,19.21,19.27,137600.0,19.23,19.28,19.21,19.27,137600.0
2015-05-14 13:00:00,19.27,19.28,19.24,19.27,140400.0,19.27,19.28,19.24,19.27,140400.0
2015-05-14 13:30:00,19.27,19.31,19.26,19.29,234200.0,19.27,19.31,19.26,19.29,234200.0
2015-05-14 14:00:00,19.29,19.31,19.24,19.24,153800.0,19.29,19.31,19.24,19.24,153800.0
2015-05-14 14:30:00,19.25,19.28,19.23,19.27,216800.0,19.25,19.28,19.23,19.27,216800.0
2015-05-14 15:00:00,19.28,19.28,19.25,19.27,175500.0,19.28,19.28,19.25,19.27,175500.0
2015-05-14 15:30:00,19.27,19.3,19.24,19.27,515000.0,19.27,19.3,19.24,19.27,515000.0
2015-05-15 09:30:00,19.24,19.31,19.16,19.23,369300.0,19.24,19.31,19.16,19.23,369300.0
2015-05-15 10:00:00,19.23,19.25,19.18,19.24,169600.0,19.23,19.25,19.18,19.24,169600.0
2015-05-15 10:30:00,19.23,19.25,19.2,19.23,142300.0,19.23,19.25,19.2,19.23,142300.0
2015-05-15 11:00:00,19.23,19.25,19.19,19.21,202800.0,19.23,19.25,19.19,19.21,202800.0
2015-05-15 11:30:00,19.21,19.24,19.17,19.18,116300.0,19.21,19.24,19.17,19.18,116300.0
2015-05-15 12:00:00,19.18,19.21,19.17,19.2,91500.0,19.18,19.21,19.17,19.2,91500.0
2015-05-15 12:30:00,19.2,19.22,19.18,19.19,76000.0,19.2,19.22,19.18,19.19,76000.0
2015-05-15 13:00:00,19.19,19.2,19.16,19.19,87500.0,19.19,19.2,19.16,19.19,87500.0
2015-05-15 13:30:00,19.19,19.2,19.16,19.17,94800.0,19.19,19.2,19.16,19.17,94800.0
2015-05-15 14:00:00,19.18,19.2,19.13,19.2,201800.0,19.18,19.2,19.13,19.2,201800.0
2015-05-15 14:30:00,19.2,19.24,19.19,19.24,124300.0,19.2,19.24,19.19,19.24,124300.0
2015-05-15 15:00:00,19.23,19.24,19.21,19.21,135600.0,19.23,19.24,19.21,19.21,135600.0
2015-05-15 15:30:00,19.21,19.26,19.18,19.2,735700.0,19.21,19.26,19.18,19.2,735700.0
2015-05-18 09:30:00,19.24,19.34,19.1,19.34,382100.0,19.24,19.34,19.1,19.34,382100.0
2015-05-18 10:00:00,19.35,19.44,19.33,19.34,453700.0,19.35,19.44,19.33,19.34,453700.0
2015-05-18 10:30:00,19.34,19.36,19.28,19.31,282800.0,19.34,19.36,19.28,19.31,282800.0
2015-05-18 11:00:00,19.3,19.38,19.28,19.38,214500.0,19.3,19.38,19.28,19.38,214500.0
2015-05-18 11:30:00,19.38,19.41,19.37,19.4,123000.0,19.38,19.41,19.37,19.4,123000.0
2015-05-18 12:00:00,19.39,19.42,19.38,19.42,117800.0,19.39,19.42,19.38,19.42,117800.0
2015-05-18 12:30:00,19.42,19.42,19.36,19.41,139100.0,19.42,19.42,19.36,19.41,139100.0
2015-05-18 13:00:00,19.41,19.41,19.37,19.39,159900.0,19.41,19.41,19.37,19.39,159900.0
2015-05-18 13:30:00,19.38,19.41,19.35,19.41,165100.0,19.38,19.41,19.35,19.41,165100.0
2015-05-18 14:00:00,19.41,19.47,19.38,19.39,253900.0,19.41,19.47,19.38,19.39,253900.0
2015-05-18 14:30:00,19.4,19.46,19.39,19.42,176900.0,19.4,19.46,19.39,19.42,176900.0
2015-05-18 15:00:00,19.42,19.46,19.42,19.45,195200.0,19.42,19.46,19.42,19.45,195200.0
2015-05-18 15:30:00,19.45,19.49,19.41,19.48,626300.0,19.45,19.49,19.41,19.48,626300.0
2015-05-19 09:30:00,19.46,19.6,19.4,19.41,374800.0,19.46,19.6,19.4,19.41,374800.0
2015-05-19 10:00:00,19.42,19.43,19.37,19.39,152500.0,19.42,19.43,19.37,19.39,152500.0
2015-05-19 10:30:00,19.38,19.41,19.38,19.41,148800.0,19.38,19.41,19.38,19.41,148800.0
2015-05-19 11:00:00,19.41,19.42,19.38,19.39,128700.0,19.41,19.42,19.38,19.39,128700.0
2015-05-19 11:30:00,19.39,19.41,19.37,19.37,121400.0,19.39,19.41,19.37,19.37,121400.0
2015-05-19 12:00:00,19.37,19.39,19.33,19.33,102900.0,19.37,19.39,19.33,19.33,102900.0
2015-05-19 12:30:00,19.33,19.39,19.33,19.37,65700.0,19.33,19.39,19.33,19.37,65700.0
2015-05-19 13:00:00,19.38,19.39,19.35,19.38,64900.0,19.38,19.39,19.35,19.38,64900.0
2015-05-19 13:30:00,19.38,19.44,19.37,19.44,94400.0,19.38,19.44,19.37,19.44,94400.0
2015-05-19 14:00:00,19.44,19.48,19.43,19.47,116700.0,19.44,19.48,19.43,19.47,116700.0
2015-05-19 14:30:00,19.47,19.47,19.41,19.42,128000.0,19.47,19.47,19.41,19.42,128000.0
2015-05-19 15:00:00,19.42,19.43,19.36,19.36,175600.0,19.42,19.43,19.36,19.36,175600.0
2015-05-19 15:30:00,19.36,19.4,19.35,19.39,528400.0,19.36,19.4,19.35,19.39,528400.0
2015-05-20 09:30:00,19.46,19.56,19.39,19.53,422300.0,19.46,19.56,19.39,19.53,422300.0
2015-05-20 10:00:00,19.52,19.67,19.51,19.64,408000.0,19.52,19.67,19.51,19.64,408000.0
2015-05-20 10:30:00,19.64,19.7,19.63,19.63,286100.0,19.64,19.7,19.63,19.63,286100.0
2015-05-20 11:00:00,19.63,19.64,19.6,19.61,203200.0,19.63,19.64,19.6,19.61,203200.0
2015-05-20 11:30:00,19.61,19.65,19.58,19.64,323300.0,19.61,19.65,19.58,19.64,323300.0
2015-05-20 12:00:00,19.64,19.69,19.62,19.69,196200.0,19.64,19.69,19.62,19.69,196200.0
2015-05-20 12:30:00,19.69,19.73,19.68,19.72,293600.0,19.69,19.73,19.68,19.72,293600.0
2015-05-20 13:00:00,19.73,19.74,19.66,19.66,272500.0,19.73,19.74,19.66,19.66,272500.0
2015-05-20 13:30:00,19.67,19.67,19.59,19.6,282800.0,19.67,19.67,19.59,19.6,282800.0
2015-05-20 14:00:00,19.59,19.65,19.53,19.63,277500.0,19.59,19.65,19.53,19.63,277500.0
2015-05-20 14:30:00,19.63,19.66,19.6,19.63,152100.0,19.63,19.66,19.6,19.63,152100.0
2015-05-20 15:00:00,19.63,19.63,19.49,19.52,219700.0,19.63,19.63,19.49,19.52,219700.0
2015-05-20 15:30:00,19.52,19.6,19.5,19.57,699100.0,19.52,19.6,19.5,19.57,699100.0
2015-05-21 09:30:00,19.53,19.71,19.45,19.57,500400.0,19.53,19.71,19.45,19.57,500400.0
2015-05-21 10:00:00,19.57,19.66,19.55,19.66,297000.0,19.57,19.66,19.55,19.66,297000.0
2015-05-21 10:30:00,19.66,19.69,19.63,19.69,164600.0,19.66,19.69,19.63,19.69,164600.0
2015-05-21 11:00:00,19.69,19.72,19.67,19.7,204900.0,19.69,19.72,19.67,19.7,204900.0
2015-05-21 11:30:00,19.7,19.7,19.64,19.64,169800.0,19.7,19.7,19.64,19.64,169800.0
2015-05-21 12:00:00,19.64,19.66,19.62,19.63,115400.0,19.64,19.66,19.62,19.63,115400.0
2015-05-21 12:30:00,19.64,19.65,19.58,19.6,132800.0,19.64,19.65,19.58,19.6,132800.0
2015-05-21 13:00:00,19.6,19.61,19.55,19.58,126500.0,19.6,19.61,19.55,19.58,126500.0
2015-05-21 13:30:00,19.58,19.63,19.55,19.63,169200.0,19.58,19.63,19.55,19.63,169200.0
2015-05-21 14:00:00,19.63,19.74,19.63,19.74,509900.0,19.63,19.74,19.63,19.74,509900.0
2015-05-21 14:30:00,19.74,19.8,19.72,19.78,374900.0,19.74,19.8,19.72,19.78,374900.0
2015-05-21 15:00:00,19.78,19.82,19.77,19.8,829000.0,19.78,19.82,19.77,19.8,829000.0
2015-05-21 15:30:00,19.8,19.85,19.79,19.83,1032400.0,19.8,19.85,19.79,19.83,1032400.0
2015-05-22 09:30:00,19.75,19.91,19.73,19.9,828400.0,19.75,19.91,19.73,19.9,828400.0
2015-05-22 10:00:00,19.91,19.94,19.83,19.91,264500.0,19.91,19.94,19.83,19.91,264500.0
2015-05-22 10:30:00,19.91,19.91,19.86,19.9,431200.0,19.91,19.91,19.86,19.9,431200.0
2015-05-22 11:00:00,19.9,19.91,19.83,19.89,336800.0,19.9,19.91,19.83,19.89,336800.0
2015-05-22 11:30:00,19.88,19.91,19.84,19.88,421100.0,19.88,19.91,19.84,19.88,421100.0
2015-05-22 12:00:00,19.89,19.91,19.88,19.91,383800.0,19.89,19.91,19.88,19.91,383800.0
2015-05-22 12:30:00,19.91,19.93,19.9,19.9,489200.0,19.91,19.93,19.9,19.9,489200.0
2015-05-22 13:00:00,19.91,19.94,19.88,19.91,368500.0,19.91,19.94,19.88,19.91,368500.0
2015-05-22 13:30:00,19.92,19.92,19.9,19.91,107400.0,19.92,19.92,19.9,19.91,107400.0
2015-05-22 14:00:00,19.91,19.98,19.9,19.97,534500.0,19.91,19.98,19.9,19.97,534500.0
2015-05-22 14:30:00,19.97,19.98,19.91,19.92,590900.0,19.97,19.98,19.91,19.92,590900.0
2015-05-22 15:00:00,19.92,19.93,19.88,19.89,691300.0,19.92,19.93,19.88,19.89,691300.0
2015-05-22 15:30:00,19.89,19.94,19.88,19.91,1114000.0,19.89,19.94,19.88,19.91,1114000.0
2015-05-26 09:30:00,19.83,19.91,19.75,19.9,965100.0,19.83,19.91,19.75,19.9,965100.0
2015-05-26 10:00:00,19.89,19.92,19.82,19.85,310400.0,19.89,19.92,19.82,19.85,310400.0
2015-05-26 10:30:00,19.86,19.88,19.83,19.86,327600.0,19.86,19.88,19.83,19.86,327600.0
2015-05-26 11:00:00,19.87,19.88,19.83,19.84,367100.0,19.87,19.88,19.83,19.84,367100.0
2015-05-26 11:30:00,19.83,19.86,19.83,19.86,280400.0,19.83,19.86,19.83,19.86,280400.0
2015-05-26 12:00:00,19.86,19.88,19.83,19.88,200200.0,19.86,19.88,19.83,19.88,200200.0
2015-05-26 12:30:00,19.88,19.89,19.85,19.86,329700.0,19.88,19.89,19.85,19.86,329700.0
2015-05-26 13:00:00,19.87,19.9,19.84,19.87,255500.0,19.87,19.9,19.84,19.87,255500.0
2015-05-26 13:30:00,19.87,19.87,19.8,19.82,421000.0,19.87,19.87,19.8,19.82,421000.0
2015-05-26 14:00:00,19.82,19.89,19.82,19.86,459100.0,19.82,19.89,19.82,19.86,459100.0
2015-05-26 14:30:00,19.86,19.89,19.83,19.86,437100.0,19.86,19.89,19.83,19.86,437100.0
2015-05-26 15:00:00,19.85,19.91,19.83,19.91,496500.0,19.85,19.91,19.83,19.91,496500.0
2015-05-26 15:30:00,19.9,19.94,19.87,19.88,815700.0,19.9,19.94,19.87,19.88,815700.0
2015-05-27 09:30:00,19.97,19.98,19.89,19.95,338800.0,19.97,19.98,19.89,19.95,338800.0
2015-05-27 10:00:00,19.96,19.98,19.94,19.95,267000.0,19.96,19.98,19.94,19.95,267000.0
2015-05-27 10:30:00,19.96,20.0,19.94,19.97,340100.0,19.96,20.0,19.94,19.97,340100.0
2015-05-27 11:00:00,19.96,19.99,19.95,19.95,264300.0,19.96,19.99,19.95,19.95,264300.0
2015-05-27 11:30:00,19.95,19.99,19.94,19.98,313000.0,19.95,19.99,19.94,19.98,313000.0
2015-05-27 12:00:00,19.98,19.99,19.96,19.99,144500.0,19.98,19.99,19.96,19.99,144500.0
2015-05-27 12:30:00,19.99,19.99,19.98,19.99,86300.0,19.99,19.99,19.98,19.99,86300.0
2015-05-27 13:00:00,19.98,20.09,19.98,20.02,974500.0,19.98,20.09,19.98,20.02,974500.0
2015-05-27 13:30:00,20.01,20.04,20.0,20.04,276100.0,20.01,20.04,20.0,20.04,276100.0
2015-05-27 14:00:00,20.04,20.1,20.03,20.08,185500.0,20.04,20.1,20.03,20.08,185500.0
2015-05-27 14:30:00,20.08,20.14,20.08,20.1,1517200.0,20.08,20.14,20.08,20.1,1517200.0
2015-05-27 15:00:00,20.11,20.16,20.08,20.08,290300.0,20.11,20.16,20.08,20.08,290300.0
2015-05-27 15:30:00,20.08,20.13,20.08,20.11,552700.0,20.08,20.13,20.08,20.11,552700.0
2015-05-28 09:30:00,20.05,20.18,20.01,20.02,461900.0,20.05,20.18,20.01,20.02,461900.0
2015-05-28 10:00:00,20.02,20.06,19.96,19.96,413200.0,20.02,20.06,19.96,19.96,413200.0
2015-05-28 10:30:00,19.96,19.96,19.87,19.94,288400.0,19.96,19.96,19.87,19.94,288400.0
2015-05-28 11:00:00,19.94,19.98,19.91,19.97,398600.0,19.94,19.98,19.91,19.97,398600.0
2015-05-28 11:30:00,19.98,19.98,19.94,19.96,187000.0,19.98,19.98,19.94,19.96,187000.0
2015-05-28 12:00:00,19.96,19.97,19.92,19.97,121600.0,19.96,19.97,19.92,19.97,121600.0
2015-05-28 12:30:00,19.97,19.97,19.91,19.92,263100.0,19.97,19.97,19.91,19.92,263100.0
2015-05-28 13:00:00,19.92,19.95,19.9,19.91,227800.0,19.92,19.95,19.9,19.91,227800.0
2015-05-28 13:30:00,19.91,19.94,19.9,19.9,126700.0,19.91,19.94,19.9,19.9,126700.0
2015-05-28 14:00:00,19.91,19.95,19.89,19.92,237300.0,19.91,19.95,19.89,19.92,237300.0
2015-05-28 14:30:00,19.92,19.95,19.9,19.95,785500.0,19.92,19.95,19.9,19.95,785500.0
2015-05-28 15:00:00,19.95,19.96,19.92,19.93,222300.0,19.95,19.96,19.92,19.93,222300.0
2015-05-28 15:30:00,19.93,19.94,19.9,19.93,307200.0,19.93,19.94,19.9,19.93,307200.0
2015-05-29 09:30:00,19.94,19.94,19.81,19.84,332400.0,19.94,19.94,19.81,19.84,332400.0
2015-05-29 10:00:00,19.85,19.86,19.76,19.77,145000.0,19.85,19.86,19.76,19.77,145000.0
2015-05-29 10:30:00,19.77,19.79,19.7,19.73,168900.0,19.77,19.79,19.7,19.73,168900.0
2015-05-29 11:00:00,19.74,19.76,19.71,19.71,143700.0,19.74,19.76,19.71,19.71,143700.0
2015-05-29 11:30:00,19.72,19.82,19.69,19.81,143000.0,19.72,19.82,19.69,19.81,143000.0
2015-05-29 12:00:00,19.82,19.87,19.8,19.87,67900.0,19.82,19.87,19.8,19.87,67900.0
2015-05-29 12:30:00,19.87,19.9,19.82,19.82,81300.0,19.87,19.9,19.82,19.82,81300.0
2015-05-29 13:00:00,19.83,19.88,19.82,19.88,110200.0,19.83,19.88,19.82,19.88,110200.0
2015-05-29 13:30:00,19.87,19.88,19.81,19.81,87300.0,19.87,19.88,19.81,19.81,87300.0
2015-05-29 14:00:00,19.82,19.83,19.78,19.8,73100.0,19.82,19.83,19.78,19.8,73100.0
2015-05-29 14:30:00,19.79,19.8,19.75,19.79,111300.0,19.79,19.8,19.75,19.79,111300.0
2015-05-29 15:00:00,19.78,19.82,19.76,19.8,93800.0,19.78,19.82,19.76,19.8,93800.0
2015-05-29 15:30:00,19.81,19.82,19.78,19.79,395300.0,19.81,19.82,19.78,19.79,395300.0
2015-06-01 09:30:00,20.0,20.02,19.7,19.77,291277.0,20.0,20.02,19.7,19.77,291277.0
2015-06-01 10:00:00,19.77,19.81,19.62,19.69,191351.0,19.77,19.81,19.62,19.69,191351.0
2015-06-01 10:30:00,19.68,19.72,19.65,19.68,191983.0,19.68,19.72,19.65,19.68,191983.0
2015-06-01 11:00:00,19.67,19.78,19.67,19.74,279526.0,19.67,19.78,19.67,19.74,279526.0
2015-06-01 11:30:00,19.74,19.82,19.73,19.8,208454.0,19.74,19.82,19.73,19.8,208454.0
2015-06-01 12:00:00,19.8,19.92,19.8,19.92,120915.0,19.8,19.92,19.8,19.92,120915.0
2015-06-01 12:30:00,19.91,19.93,19.89,19.89,91384.0,19.91,19.93,19.89,19.89,91384.0
2015-06-01 13:00:00,19.9,19.9,19.83,19.87,118702.0,19.9,19.9,19.83,19.87,118702.0
2015-06-01 13:30:00,19.87,19.89,19.83,19.88,110504.0,19.87,19.89,19.83,19.88,110504.0
2015-06-01 14:00:00,19.88,19.88,19.83,19.85,107738.0,19.88,19.88,19.83,19.85,107738.0
2015-06-01 14:30:00,19.85,19.88,19.83,19.85,157109.0,19.85,19.88,19.83,19.85,157109.0
2015-06-01 15:00:00,19.84,19.86,19.83,19.83,117517.0,19.84,19.86,19.83,19.83,117517.0
2015-06-01 15:30:00,19.83,19.88,19.8,19.81,393462.0,19.83,19.88,19.8,19.81,393462.0
2015-06-02 09:30:00,19.72,19.84,19.67,19.83,192600.0,19.72,19.84,19.67,19.83,192600.0
2015-06-02 10:00:00,19.83,19.88,19.8,19.84,304530.0,19.83,19.88,19.8,19.84,304530.0
2015-06-02 10:30:00,19.84,19.94,19.84,19.93,188245.0,19.84,19.94,19.84,19.93,188245.0
2015-06-02 11:00:00,19.93,20.01,19.93,19.96,369585.0,19.93,20.01,19.93,19.96,369585.0
2015-06-02 11:30:00,19.96,20.0,19.94,19.95,221376.0,19.96,20.0,19.94,19.95,221376.0
2015-06-02 12:00:00,19.95,20.0,19.94,19.97,76700.0,19.95,20.0,19.94,19.97,76700.0
2015-06-02 12:30:00,19.97,20.0,19.96,20.0,135129.0,19.97,20.0,19.96,20.0,135129.0
2015-06-02 13:00:00,19.99,20.01,19.97,19.98,123567.0,19.99,20.01,19.97,19.98,123567.0
2015-06-02 13:30:00,19.99,20.02,19.96,20.0,79595.0,19.99,20.02,19.96,20.0,79595.0
2015-06-02 14:00:00,20.01,20.03,19.99,20.02,140481.0,20.01,20.03,19.99,20.02,140481.0
2015-06-02 14:30:00,20.02,20.02,19.97,19.98,226072.0,20.02,20.02,19.97,19.98,226072.0
2015-06-02 15:00:00,19.98,20.01,19.96,19.96,124507.0,19.98,20.01,19.96,19.96,124507.0
2015-06-02 15:30:00,19.96,19.99,19.94,19.95,528839.0,19.96,19.99,19.94,19.95,528839.0
2015-06-03 09:30:00,20.05,20.23,19.94,20.21,391227.0,20.05,20.23,19.94,20.21,391227.0
2015-06-03 10:00:00,20.21,20.26,20.15,20.26,294059.0,20.21,20.26,20.15,20.26,294059.0
2015-06-03 10:30:00,20.25,20.27,20.2,20.2,219346.0,20.25,20.27,20.2,20.2,219346.0
2015-06-03 11:00:00,20.2,20.25,20.19,20.23,135671.0,20.2,20.25,20.19,20.23,135671.0
2015-06-03 11:30:00,20.23,20.25,20.19,20.24,142584.0,20.23,20.25,20.19,20.24,142584.0
2015-06-03 12:00:00,20.23,20.26,20.22,20.25,371252.0,20.23,20.26,20.22,20.25,371252.0
2015-06-03 12:30:00,20.25,20.26,20.19,20.21,106976.0,20.25,20.26,20.19,20.21,106976.0
2015-06-03 13:00:00,20.21,20.23,20.2,20.2,156584.0,20.21,20.23,20.2,20.2,156584.0
2015-06-03 13:30:00,20.21,20.23,20.2,20.2,95415.0,20.21,20.23,20.2,20.2,95415.0
2015-06-03 14:00:00,20.21,20.23,20.2,20.23,104498.0,20.21,20.23,20.2,20.23,104498.0
2015-06-03 14:30:00,20.22,20.23,20.2,20.21,133661.0,20.22,20.23,20.2,20.21,133661.0
2015-06-03 15:00:00,20.21,20.24,20.2,20.24,886432.0,20.21,20.24,20.2,20.24,886432.0
2015-06-03 15:30:00,20.24,20.28,20.21,20.23,851115.0,20.24,20.28,20.21,20.23,851115.0
2015-06-04 09:30:00,20.14,20.24,20.01,20.09,533082.0,20.14,20.24,20.01,20.09,533082.0
2015-06-04 10:00:00,20.09,20.14,20.03,20.06,155451.0,20.09,20.14,20.03,20.06,155451.0
2015-06-04 10:30:00,20.06,20.08,20.0,20.01,178575.0,20.06,20.08,20.0,20.01,178575.0
2015-06-04 11:00:00,20.01,20.06,19.95,20.02,530393.0,20.01,20.06,19.95,20.02,530393.0
2015-06-04 11:30:00,20.02,20.04,19.92,19.93,258379.0,20.02,20.04,19.92,19.93,258379.0
2015-06-04 12:00:00,19.93,20.03,19.92,20.03,375290.0,19.93,20.03,19.92,20.03,375290.0
2015-06-04 12:30:00,20.02,20.03,20.01,20.02,143415.0,20.02,20.03,20.01,20.02,143415.0
2015-06-04 13:00:00,20.02,20.08,20.02,20.07,286718.0,20.02,20.08,20.02,20.07,286718.0
2015-06-04 13:30:00,20.07,20.09,20.06,20.07,161475.0,20.07,20.09,20.06,20.07,161475.0
2015-06-04 14:00:00,20.07,20.11,20.06,20.11,248222.0,20.07,20.11,20.06,20.11,248222.0
2015-06-04 14:30:00,20.1,20.14,20.09,20.14,164336.0,20.1,20.14,20.09,20.14,164336.0
2015-06-04 15:00:00,20.13,20.17,20.12,20.14,431596.0,20.13,20.17,20.12,20.14,431596.0
2015-06-04 15:30:00,20.14,20.15,20.09,20.14,446730.0,20.14,20.15,20.09,20.14,446730.0
2015-06-05 09:30:00,20.06,20.15,19.94,20.15,219869.0,20.06,20.15,19.94,20.15,219869.0
2015-06-05 10:00:00,20.15,20.19,20.08,20.08,253255.0,20.15,20.19,20.08,20.08,253255.0
2015-06-05 10:30:00,20.09,20.14,20.07,20.11,144122.0,20.09,20.14,20.07,20.11,144122.0
2015-06-05 11:00:00,20.1,20.19,20.1,20.18,124431.0,20.1,20.19,20.1,20.18,124431.0
2015-06-05 11:30:00,20.19,20.23,20.17,20.2,169007.0,20.19,20.23,20.17,20.2,169007.0
2015-06-05 12:00:00,20.2,20.28,20.2,20.25,194983.0,20.2,20.28,20.2,20.25,194983.0
2015-06-05 12:30:00,20.25,20.29,20.21,20.28,127366.0,20.25,20.29,20.21,20.28,127366.0
2015-06-05 13:00:00,20.27,20.32,20.27,20.31,81368.0,20.27,20.32,20.27,20.31,81368.0
2015-06-05 13:30:00,20.3,20.31,20.25,20.26,81554.0,20.3,20.31,20.25,20.26,81554.0
2015-06-05 14:00:00,20.26,20.34,20.26,20.32,135595.0,20.26,20.34,20.26,20.32,135595.0
2015-06-05 14:30:00,20.32,20.4,20.29,20.35,1248480.0,20.32,20.4,20.29,20.35,1248480.0
2015-06-05 15:00:00,20.35,20.46,20.35,20.43,1211127.0,20.35,20.46,20.35,20.43,1211127.0
2015-06-05 15:30:00,20.43,20.51,20.39,20.39,1244110.0,20.43,20.51,20.39,20.39,1244110.0
2015-06-08 09:30:00,20.34,20.35,20.09,20.1,451582.0,20.34,20.35,20.09,20.1,451582.0
2015-06-08 10:00:00,20.1,20.1,20.03,20.03,166463.0,20.1,20.1,20.03,20.03,166463.0
2015-06-08 10:30:00,20.04,20.11,20.02,20.07,163620.0,20.04,20.11,20.02,20.07,163620.0
2015-06-08 11:00:00,20.08,20.1,20.01,20.02,235145.0,20.08,20.1,20.01,20.02,235145.0
2015-06-08 11:30:00,20.02,20.03,19.96,19.97,82858.0,20.02,20.03,19.96,19.97,82858.0
2015-06-08 12:00:00,19.98,19.98,19.89,19.89,220849.0,19.98,19.98,19.89,19.89,220849.0
2015-06-08 12:30:00,19.9,19.91,19.79,19.81,161133.0,19.9,19.91,19.79,19.81,161133.0
2015-06-08 13:00:00,19.82,19.86,19.77,19.86,202048.0,19.82,19.86,19.77,19.86,202048.0
2015-06-08 13:30:00,19.86,19.92,19.85,19.91,370476.0,19.86,19.92,19.85,19.91,370476.0
2015-06-08 14:00:00,19.9,19.97,19.88,19.97,518564.0,19.9,19.97,19.88,19.97,518564.0
2015-06-08 14:30:00,19.97,20.01,19.96,20.0,338136.0,19.97,20.01,19.96,20.0,338136.0
2015-06-08 15:00:00,19.99,20.02,19.96,19.96,247689.0,19.99,20.02,19.96,19.96,247689.0
2015-06-08 15:30:00,19.96,20.01,19.94,20.01,1328959.0,19.96,20.01,19.94,20.01,1328959.0
2015-06-09 09:30:00,20.0,20.0,19.67,19.68,575755.0,20.0,20.0,19.67,19.68,575755.0
2015-06-09 10:00:00,19.67,19.71,19.64,19.67,479574.0,19.67,19.71,19.64,19.67,479574.0
2015-06-09 10:30:00,19.67,19.76,19.66,19.75,428554.0,19.67,19.76,19.66,19.75,428554.0
2015-06-09 11:00:00,19.75,19.76,19.7,19.7,244887.0,19.75,19.76,19.7,19.7,244887.0
2015-06-09 11:30:00,19.7,19.75,19.7,19.71,255227.0,19.7,19.75,19.7,19.71,255227.0
2015-06-09 12:00:00,19.72,19.73,19.71,19.73,50887.0,19.72,19.73,19.71,19.73,50887.0
2015-06-09 12:30:00,19.73,19.75,19.72,19.73,114976.0,19.73,19.75,19.72,19.73,114976.0
2015-06-09 13:00:00,19.73,19.76,19.72,19.73,119513.0,19.73,19.76,19.72,19.73,119513.0
2015-06-09 13:30:00,19.73,19.74,19.71,19.73,51743.0,19.73,19.74,19.71,19.73,51743.0
2015-06-09 14:00:00,19.74,19.75,19.72,19.73,50721.0,19.74,19.75,19.72,19.73,50721.0
2015-06-09 14:30:00,19.74,19.75,19.72,19.74,85067.0,19.74,19.75,19.72,19.74,85067.0
2015-06-09 15:00:00,19.73,19.75,19.72,19.73,631524.0,19.73,19.75,19.72,19.73,631524.0
2015-06-09 15:30:00,19.74,19.74,19.67,19.71,671609.0,19.74,19.74,19.67,19.71,671609.0
2015-06-10 09:30:00,19.8,19.93,19.76,19.8,197939.0,19.8,19.93,19.76,19.8,197939.0
2015-06-10 10:00:00,19.8,19.87,19.78,19.82,437634.0,19.8,19.87,19.78,19.82,437634.0
2015-06-10 10:30:00,19.82,19.89,19.78,19.86,630252.0,19.82,19.89,19.78,19.86,630252.0
2015-06-10 11:00:00,19.87,20.02,19.83,20.01,635121.0,19.87,20.02,19.83,20.01,635121.0
2015-06-10 11:30:00,20.01,20.01,19.96,19.99,605572.0,20.01,20.01,19.96,19.99,605572.0
2015-06-10 12:00:00,19.99,20.01,19.98,20.01,21708.0,19.99,20.01,19.98,20.01,21708.0
2015-06-10 12:30:00,20.01,20.02,19.97,19.97,101444.0,20.01,20.02,19.97,19.97,101444.0
2015-06-10 13:00:00,19.97,19.98,19.89,19.9,241445.0,19.97,19.98,19.89,19.9,241445.0
2015-06-10 13:30:00,19.89,19.9,19.86,19.89,74434.0,19.89,19.9,19.86,19.89,74434.0
2015-06-10 14:00:00,19.88,19.91,19.87,19.87,55775.0,19.88,19.91,19.87,19.87,55775.0
2015-06-10 14:30:00,19.88,19.88,19.82,19.83,264902.0,19.88,19.88,19.82,19.83,264902.0
2015-06-10 15:00:00,19.83,19.87,19.81,19.87,330923.0,19.83,19.87,19.81,19.87,330923.0
2015-06-10 15:30:00,19.87,19.88,19.83,19.84,422845.0,19.87,19.88,19.83,19.84,422845.0
2015-06-11 09:30:00,19.92,19.96,19.84,19.91,1119457.0,19.92,19.96,19.84,19.91,1119457.0
2015-06-11 10:00:00,19.9,19.92,19.82,19.87,353490.0,19.9,19.92,19.82,19.87,353490.0
2015-06-11 10:30:00,19.87,19.87,19.76,19.79,312567.0,19.87,19.87,19.76,19.79,312567.0
2015-06-11 11:00:00,19.79,19.8,19.76,19.78,245045.0,19.79,19.8,19.76,19.78,245045.0
2015-06-11 11:30:00,19.78,19.81,19.75,19.76,202063.0,19.78,19.81,19.75,19.76,202063.0
2015-06-11 12:00:00,19.76,19.77,19.71,19.72,145552.0,19.76,19.77,19.71,19.72,145552.0
2015-06-11 12:30:00,19.73,19.73,19.67,19.68,167452.0,19.73,19.73,19.67,19.68,167452.0
2015-06-11 13:00:00,19.69,19.69,19.64,19.66,271998.0,19.69,19.69,19.64,19.66,271998.0
2015-06-11 13:30:00,19.66,19.69,19.63,19.68,166818.0,19.66,19.69,19.63,19.68,166818.0
2015-06-11 14:00:00,19.69,19.71,19.67,19.69,498462.0,19.69,19.71,19.67,19.69,498462.0
2015-06-11 14:30:00,19.7,19.72,19.68,19.71,196217.0,19.7,19.72,19.68,19.71,196217.0
2015-06-11 15:00:00,19.71,19.75,19.71,19.75,153108.0,19.71,19.75,19.71,19.75,153108.0
2015-06-11 15:30:00,19.75,19.75,19.71,19.75,587191.0,19.75,19.75,19.71,19.75,587191.0
2015-06-12 09:30:00,19.69,19.75,19.65,19.72,137481.0,19.69,19.75,19.65,19.72,137481.0
2015-06-12 10:00:00,19.71,19.8,19.71,19.8,299591.0,19.71,19.8,19.71,19.8,299591.0
2015-06-12 10:30:00,19.8,19.81,19.75,19.81,131633.0,19.8,19.81,19.75,19.81,131633.0
2015-06-12 11:00:00,19.8,19.88,19.79,19.87,183240.0,19.8,19.88,19.79,19.87,183240.0
2015-06-12 11:30:00,19.87,19.87,19.81,19.83,49043.0,19.87,19.87,19.81,19.83,49043.0
2015-06-12 12:00:00,19.82,19.84,19.81,19.83,43336.0,19.82,19.84,19.81,19.83,43336.0
2015-06-12 12:30:00,19.83,19.85,19.81,19.84,353072.0,19.83,19.85,19.81,19.84,353072.0
2015-06-12 13:00:00,19.83,19.84,19.81,19.82,32387.0,19.83,19.84,19.81,19.82,32387.0
2015-06-12 13:30:00,19.82,19.83,19.81,19.83,48522.0,19.82,19.83,19.81,19.83,48522.0
2015-06-12 14:00:00,19.83,19.84,19.81,19.83,53376.0,19.83,19.84,19.81,19.83,53376.0
2015-06-12 14:30:00,19.84,19.84,19.82,19.82,49260.0,19.84,19.84,19.82,19.82,49260.0
2015-06-12 15:00:00,19.82,19.85,19.82,19.85,92838.0,19.82,19.85,19.82,19.85,92838.0
2015-06-12 15:30:00,19.85,19.87,19.83,19.85,333456.0,19.85,19.87,19.83,19.85,333456.0
2015-06-15 09:30:00,19.68,19.68,19.45,19.55,306996.0,19.68,19.68,19.45,19.55,306996.0
2015-06-15 10:00:00,19.55,19.63,19.55,19.63,227985.0,19.55,19.63,19.55,19.63,227985.0
2015-06-15 10:30:00,19.63,19.67,19.61,19.66,114588.0,19.63,19.67,19.61,19.66,114588.0
2015-06-15 11:00:00,19.66,19.73,19.66,19.71,297643.0,19.66,19.73,19.66,19.71,297643.0
2015-06-15 11:30:00,19.72,19.76,19.71,19.71,337276.0,19.72,19.76,19.71,19.71,337276.0
2015-06-15 12:00:00,19.71,19.74,19.71,19.73,40695.0,19.71,19.74,19.71,19.73,40695.0
2015-06-15 12:30:00,19.72,19.79,19.72,19.76,37267.0,19.72,19.79,19.72,19.76,37267.0
2015-06-15 13:00:00,19.77,19.77,19.74,19.76,83829.0,19.77,19.77,19.74,19.76,83829.0
2015-06-15 13:30:00,19.77,19.81,19.73,19.75,125674.0,19.77,19.81,19.73,19.75,125674.0
2015-06-15 14:00:00,19.76,19.78,19.73,19.76,82368.0,19.76,19.78,19.73,19.76,82368.0
2015-06-15 14:30:00,19.76,19.78,19.74,19.75,84577.0,19.76,19.78,19.74,19.75,84577.0
2015-06-15 15:00:00,19.74,19.78,19.73,19.77,148361.0,19.74,19.78,19.73,19.77,148361.0
2015-06-15 15:30:00,19.77,19.85,19.76,19.83,605333.0,19.77,19.85,19.76,19.83,605333.0
2015-06-16 09:30:00,19.75,19.84,19.69,19.79,176361.0,19.75,19.84,19.69,19.79,176361.0
2015-06-16 10:00:00,19.79,19.81,19.74,19.8,560736.0,19.79,19.81,19.74,19.8,560736.0
2015-06-16 10:30:00,19.8,19.83,19.77,19.79,330251.0,19.8,19.83,19.77,19.79,330251.0
2015-06-16 11:00:00,19.79,19.85,19.78,19.84,129703.0,19.79,19.85,19.78,19.84,129703.0
2015-06-16 11:30:00,19.84,19.86,19.81,19.83,216367.0,19.84,19.86,19.81,19.83,216367.0
2015-06-16 12:00:00,19.83,19.84,19.82,19.84,197891.0,19.83,19.84,19.82,19.84,197891.0
2015-06-16 12:30:00,19.84,19.9,19.83,19.84,243872.0,19.84,19.9,19.83,19.84,243872.0
2015-06-16 13:00:00,19.85,19.89,19.82,19.87,102202.0,19.85,19.89,19.82,19.87,102202.0
2015-06-16 13:30:00,19.88,19.9,19.87,19.87,27282.0,19.88,19.9,19.87,19.87,27282.0
2015-06-16 14:00:00,19.87,19.92,19.87,19.9,54159.0,19.87,19.92,19.87,19.9,54159.0
2015-06-16 14:30:00,19.91,19.91,19.87,19.89,117157.0,19.91,19.91,19.87,19.89,117157.0
2015-06-16 15:00:00,19.89,19.9,19.86,19.89,118669.0,19.89,19.9,19.86,19.89,118669.0
2015-06-16 15:30:00,19.89,19.91,19.86,19.86,311345.0,19.89,19.91,19.86,19.86,311345.0
2015-06-17 09:30:00,19.94,20.0,19.91,19.94,54944.0,19.94,20.0,19.91,19.94,54944.0
2015-06-17 10:00:00,19.95,19.95,19.87,19.89,162133.0,19.95,19.95,19.87,19.89,162133.0
2015-06-17 10:30:00,19.89,19.97,19.88,19.96,63971.0,19.89,19.97,19.88,19.96,63971.0
2015-06-17 11:00:00,19.97,19.98,19.95,19.96,170580.0,19.97,19.98,19.95,19.96,170580.0
2015-06-17 11:30:00,19.95,19.98,19.92,19.95,80479.0,19.95,19.98,19.92,19.95,80479.0
2015-06-17 12:00:00,19.95,19.95,19.89,19.91,41959.0,19.95,19.95,19.89,19.91,41959.0
2015-06-17 12:30:00,19.91,19.96,19.88,19.96,1141109.0,19.91,19.96,19.88,19.96,1141109.0
2015-06-17 13:00:00,19.96,20.01,19.94,20.0,135016.0,19.96,20.01,19.94,20.0,135016.0
2015-06-17 13:30:00,19.99,20.01,19.94,20.0,372540.0,19.99,20.01,19.94,20.0,372540.0
2015-06-17 14:00:00,20.0,20.04,19.97,20.0,160528.0,20.0,20.04,19.97,20.0,160528.0
2015-06-17 14:30:00,19.99,20.13,19.99,20.11,182280.0,19.99,20.13,19.99,20.11,182280.0
2015-06-17 15:00:00,20.1,20.11,20.04,20.05,95700.0,20.1,20.11,20.04,20.05,95700.0
2015-06-17 15:30:00,20.04,20.05,20.0,20.03,238712.0,20.04,20.05,20.0,20.03,238712.0
2015-06-18 09:30:00,20.0,20.12,19.89,20.08,466162.0,20.0,20.12,19.89,20.08,466162.0
2015-06-18 10:00:00,20.08,20.1,20.04,20.05,69231.0,20.08,20.1,20.04,20.05,69231.0
2015-06-18 10:30:00,20.05,20.13,20.03,20.11,64009.0,20.05,20.13,20.03,20.11,64009.0
2015-06-18 11:00:00,20.12,20.19,20.11,20.19,85544.0,20.12,20.19,20.11,20.19,85544.0
2015-06-18 11:30:00,20.19,20.22,20.16,20.18,122965.0,20.19,20.22,20.16,20.18,122965.0
2015-06-18 12:00:00,20.19,20.21,20.16,20.21,100178.0,20.19,20.21,20.16,20.21,100178.0
2015-06-18 12:30:00,20.21,20.24,20.2,20.21,129046.0,20.21,20.24,20.2,20.21,129046.0
2015-06-18 13:00:00,20.21,20.24,20.19,20.22,102013.0,20.21,20.24,20.19,20.22,102013.0
2015-06-18 13:30:00,20.22,20.25,20.22,20.25,76637.0,20.22,20.25,20.22,20.25,76637.0
2015-06-18 14:00:00,20.25,20.25,20.19,20.21,130298.0,20.25,20.25,20.19,20.21,130298.0
2015-06-18 14:30:00,20.21,20.22,20.18,20.21,107651.0,20.21,20.22,20.18,20.21,107651.0
2015-06-18 15:00:00,20.21,20.22,20.17,20.2,104979.0,20.21,20.22,20.17,20.2,104979.0
2015-06-18 15:30:00,20.2,20.21,20.14,20.17,237685.0,20.2,20.21,20.14,20.17,237685.0
2015-06-19 09:30:00,20.09,20.19,19.75,20.11,313575.0,20.09,20.19,19.75,20.11,313575.0
2015-06-19 10:00:00,20.12,20.15,20.1,20.14,39399.0,20.12,20.15,20.1,20.14,39399.0
2015-06-19 10:30:00,20.14,20.15,20.09,20.09,65790.0,20.14,20.15,20.09,20.09,65790.0
2015-06-19 11:00:00,20.1,20.12,20.06,20.1,60067.0,20.1,20.12,20.06,20.1,60067.0
2015-06-19 11:30:00,20.11,20.11,20.04,20.06,78052.0,20.11,20.11,20.04,20.06,78052.0
2015-06-19 12:00:00,20.06,20.08,20.04,20.06,31278.0,20.06,20.08,20.04,20.06,31278.0
2015-06-19 12:30:00,20.06,20.08,20.05,20.05,32199.0,20.06,20.08,20.05,20.05,32199.0
2015-06-19 13:00:00,20.06,20.06,20.02,20.06,76852.0,20.06,20.06,20.02,20.06,76852.0
2015-06-19 13:30:00,20.06,20.09,20.05,20.08,37087.0,20.06,20.09,20.05,20.08,37087.0
2015-06-19 14:00:00,20.09,20.1,20.06,20.07,96317.0,20.09,20.1,20.06,20.07,96317.0
2015-06-19 14:30:00,20.06,20.09,20.05,20.07,56379.0,20.06,20.09,20.05,20.07,56379.0
2015-06-19 15:00:00,20.07,20.08,20.05,20.06,55799.0,20.07,20.08,20.05,20.06,55799.0
2015-06-19 15:30:00,20.05,20.13,20.05,20.07,298562.0,20.05,20.13,20.05,20.07,298562.0
2015-06-22 09:30:00,20.19,20.2,20.09,20.19,83633.0,20.19,20.2,20.09,20.19,83633.0
2015-06-22 10:00:00,20.19,20.24,20.17,20.2,72322.0,20.19,20.24,20.17,20.2,72322.0
2015-06-22 10:30:00,20.2,20.25,20.17,20.17,194178.0,20.2,20.25,20.17,20.17,194178.0
2015-06-22 11:00:00,20.17,20.2,20.16,20.19,87109.0,20.17,20.2,20.16,20.19,87109.0
2015-06-22 11:30:00,20.19,20.2,20.17,20.17,71798.0,20.19,20.2,20.17,20.17,71798.0
2015-06-22 12:00:00,20.18,20.18,20.1,20.13,86772.0,20.18,20.18,20.1,20.13,86772.0
2015-06-22 12:30:00,20.13,20.15,20.12,20.14,32126.0,20.13,20.15,20.12,20.14,32126.0
2015-06-22 13:00:00,20.14,20.16,20.13,20.15,40126.0,20.14,20.16,20.13,20.15,40126.0
2015-06-22 13:30:00,20.14,20.15,20.1,20.14,51700.0,20.14,20.15,20.1,20.14,51700.0
2015-06-22 14:00:00,20.14,20.17,20.12,20.13,39525.0,20.14,20.17,20.12,20.13,39525.0
2015-06-22 14:30:00,20.13,20.16,20.12,20.14,101112.0,20.13,20.16,20.12,20.14,101112.0
2015-06-22 15:00:00,20.14,20.17,20.14,20.14,40210.0,20.14,20.17,20.14,20.14,40210.0
2015-06-22 15:30:00,20.15,20.17,20.11,20.14,285959.0,20.15,20.17,20.11,20.14,285959.0
2015-06-23 09:30:00,20.14,20.18,20.06,20.06,976965.0,20.14,20.18,20.06,20.06,976965.0
2015-06-23 10:00:00,20.07,20.14,20.04,20.09,106086.0,20.07,20.14,20.04,20.09,106086.0
2015-06-23 10:30:00,20.09,20.1,20.03,20.1,691605.0,20.09,20.1,20.03,20.1,691605.0
2015-06-23 11:00:00,20.09,20.1,20.04,20.07,88880.0,20.09,20.1,20.04,20.07,88880.0
2015-06-23 11:30:00,20.06,20.08,20.01,20.01,63307.0,20.06,20.08,20.01,20.01,63307.0
2015-06-23 12:00:00,20.02,20.03,20.0,20.03,61306.0,20.02,20.03,20.0,20.03,61306.0
2015-06-23 12:30:00,20.03,20.03,20.01,20.02,51014.0,20.03,20.03,20.01,20.02,51014.0
2015-06-23 13:00:00,20.02,20.04,20.01,20.04,43393.0,20.02,20.04,20.01,20.04,43393.0
2015-06-23 13:30:00,20.04,20.06,20.02,20.02,33323.0,20.04,20.06,20.02,20.02,33323.0
2015-06-23 14:00:00,20.02,20.06,20.02,20.04,106799.0,20.02,20.06,20.02,20.04,106799.0
2015-06-23 14:30:00,20.04,20.06,20.03,20.06,56301.0,20.04,20.06,20.03,20.06,56301.0
2015-06-23 15:00:00,20.06,20.06,20.04,20.05,49315.0,20.06,20.06,20.04,20.05,49315.0
2015-06-23 15:30:00,20.05,20.07,20.04,20.04,338354.0,20.05,20.07,20.04,20.04,338354.0
2015-06-24 09:30:00,20.03,20.07,19.87,20.01,502210.0,20.03,20.07,19.87,20.01,502210.0
2015-06-24 10:00:00,20.01,20.01,19.95,19.96,102339.0,20.01,20.01,19.95,19.96,102339.0
2015-06-24 10:30:00,19.97,19.98,19.93,19.95,79962.0,19.97,19.98,19.93,19.95,79962.0
2015-06-24 11:00:00,19.96,19.96,19.93,19.96,75219.0,19.96,19.96,19.93,19.96,75219.0
2015-06-24 11:30:00,19.96,19.98,19.93,19.94,49066.0,19.96,19.98,19.93,19.94,49066.0
2015-06-24 12:00:00,19.93,19.95,19.88,19.89,55016.0,19.93,19.95,19.88,19.89,55016.0
2015-06-24 12:30:00,19.89,19.93,19.89,19.91,95826.0,19.89,19.93,19.89,19.91,95826.0
2015-06-24 13:00:00,19.92,19.93,19.83,19.83,167323.0,19.92,19.93,19.83,19.83,167323.0
2015-06-24 13:30:00,19.83,19.87,19.82,19.87,209427.0,19.83,19.87,19.82,19.87,209427.0
2015-06-24 14:00:00,19.87,19.91,19.86,19.9,147909.0,19.87,19.91,19.86,19.9,147909.0
2015-06-24 14:30:00,19.91,19.98,19.9,19.98,104582.0,19.91,19.98,19.9,19.98,104582.0
2015-06-24 15:00:00,19.98,19.99,19.96,19.99,97927.0,19.98,19.99,19.96,19.99,97927.0
2015-06-24 15:30:00,19.98,20.06,19.97,20.04,1175052.0,19.98,20.06,19.97,20.04,1175052.0
2015-06-25 09:30:00,20.05,20.16,20.05,20.09,143651.0,20.05,20.16,20.05,20.09,143651.0
2015-06-25 10:00:00,20.09,20.16,20.09,20.1,100411.0,20.09,20.16,20.09,20.1,100411.0
2015-06-25 10:30:00,20.1,20.16,20.09,20.15,70184.0,20.1,20.16,20.09,20.15,70184.0
2015-06-25 11:00:00,20.15,20.15,20.11,20.14,62380.0,20.15,20.15,20.11,20.14,62380.0
2015-06-25 11:30:00,20.13,20.15,20.12,20.14,62685.0,20.13,20.15,20.12,20.14,62685.0
2015-06-25 12:00:00,20.14,20.15,20.1,20.11,60469.0,20.14,20.15,20.1,20.11,60469.0
2015-06-25 12:30:00,20.1,20.13,20.09,20.1,163470.0,20.1,20.13,20.09,20.1,163470.0
2015-06-25 13:00:00,20.11,20.11,20.09,20.09,66549.0,20.11,20.11,20.09,20.09,66549.0
2015-06-25 13:30:00,20.09,20.1,20.06,20.08,87315.0,20.09,20.1,20.06,20.08,87315.0
2015-06-25 14:00:00,20.08,20.09,20.03,20.04,92715.0,20.08,20.09,20.03,20.04,92715.0
2015-06-25 14:30:00,20.04,20.07,20.02,20.07,45925.0,20.04,20.07,20.02,20.07,45925.0
2015-06-25 15:00:00,20.07,20.1,20.06,20.1,82229.0,20.07,20.1,20.06,20.1,82229.0
2015-06-25 15:30:00,20.1,20.16,20.09,20.14,359273.0,20.1,20.16,20.09,20.14,359273.0
2015-06-26 09:30:00,20.13,20.18,20.03,20.18,82095.0,20.13,20.18,20.03,20.18,82095.0
2015-06-26 10:00:00,20.17,20.18,20.07,20.11,108203.0,20.17,20.18,20.07,20.11,108203.0
2015-06-26 10:30:00,20.11,20.13,20.09,20.1,111349.0,20.11,20.13,20.09,20.1,111349.0
2015-06-26 11:00:00,20.1,20.14,20.09,20.1,102325.0,20.1,20.14,20.09,20.1,102325.0
2015-06-26 11:30:00,20.1,20.13,20.07,20.1,85435.0,20.1,20.13,20.07,20.1,85435.0
2015-06-26 12:00:00,20.09,20.1,20.0,20.03,106041.0,20.09,20.1,20.0,20.03,106041.0
2015-06-26 12:30:00,20.03,20.04,19.96,19.98,107692.0,20.03,20.04,19.96,19.98,107692.0
2015-06-26 13:00:00,19.98,20.01,19.94,19.98,77061.0,19.98,20.01,19.94,19.98,77061.0
2015-06-26 13:30:00,19.98,19.99,19.95,19.96,135758.0,19.98,19.99,19.95,19.96,135758.0
2015-06-26 14:00:00,19.96,19.97,19.93,19.97,115846.0,19.96,19.97,19.93,19.97,115846.0
2015-06-26 14:30:00,19.96,19.98,19.94,19.96,70961.0,19.96,19.98,19.94,19.96,70961.0
2015-06-26 15:00:00,19.96,20.05,19.96,20.04,118232.0,19.96,20.05,19.96,20.04,118232.0
2015-06-26 15:30:00,20.04,20.07,20.01,20.04,256915.0,20.04,20.07,20.01,20.04,256915.0
2015-06-29 09:30:00,19.88,19.92,19.73,19.81,135085.0,19.88,19.92,19.73,19.81,135085.0
2015-06-29 10:00:00,19.82,19.91,19.75,19.75,124629.0,19.82,19.91,19.75,19.75,124629.0
2015-06-29 10:30:00,19.75,19.8,19.72,19.75,151914.0,19.75,19.8,19.72,19.75,151914.0
2015-06-29 11:00:00,19.75,19.76,19.69,19.69,202471.0,19.75,19.76,19.69,19.69,202471.0
2015-06-29 11:30:00,19.69,19.7,19.66,19.67,167395.0,19.69,19.7,19.66,19.67,167395.0
2015-06-29 12:00:00,19.67,19.68,19.64,19.64,73059.0,19.67,19.68,19.64,19.64,73059.0
2015-06-29 12:30:00,19.64,19.67,19.63,19.67,53623.0,19.64,19.67,19.63,19.67,53623.0
2015-06-29 13:00:00,19.67,19.67,19.62,19.66,73192.0,19.67,19.67,19.62,19.66,73192.0
2015-06-29 13:30:00,19.66,19.68,19.61,19.64,89776.0,19.66,19.68,19.61,19.64,89776.0
2015-06-29 14:00:00,19.64,19.65,19.56,19.57,109020.0,19.64,19.65,19.56,19.57,109020.0
2015-06-29 14:30:00,19.56,19.65,19.53,19.6,170665.0,19.56,19.65,19.53,19.6,170665.0
2015-06-29 15:00:00,19.6,19.61,19.53,19.54,123176.0,19.6,19.61,19.53,19.54,123176.0
2015-06-29 15:30:00,19.54,19.54,19.47,19.5,375892.0,19.54,19.54,19.47,19.5,375892.0
2015-06-30 09:30:00,19.63,19.72,19.53,19.59,141142.0,19.63,19.72,19.53,19.59,141142.0
2015-06-30 10:00:00,19.58,19.6,19.49,19.51,142797.0,19.58,19.6,19.49,19.51,142797.0
2015-06-30 10:30:00,19.5,19.51,19.43,19.49,147956.0,19.5,19.51,19.43,19.49,147956.0
2015-06-30 11:00:00,19.5,19.6,19.46,19.58,160264.0,19.5,19.6,19.46,19.58,160264.0
2015-06-30 11:30:00,19.58,19.62,19.56,19.6,81143.0,19.58,19.62,19.56,19.6,81143.0
2015-06-30 12:00:00,19.6,19.62,19.54,19.55,145882.0,19.6,19.62,19.54,19.55,145882.0
2015-06-30 12:30:00,19.55,19.57,19.52,19.54,62661.0,19.55,19.57,19.52,19.54,62661.0
2015-06-30 13:00:00,19.53,19.62,19.53,19.61,105679.0,19.53,19.62,19.53,19.61,105679.0
2015-06-30 13:30:00,19.6,19.67,19.59,19.67,109264.0,19.6,19.67,19.59,19.67,109264.0
2015-06-30 14:00:00,19.67,19.74,19.65,19.69,111286.0,19.67,19.74,19.65,19.69,111286.0
2015-06-30 14:30:00,19.69,19.69,19.64,19.64,62477.0,19.69,19.69,19.64,19.64,62477.0
2015-06-30 15:00:00,19.64,19.67,19.63,19.64,81956.0,19.64,19.67,19.63,19.64,81956.0
2015-06-30 15:30:00,19.64,19.7,19.63,19.66,489514.0,19.64,19.7,19.63,19.66,489514.0
2015-07-01 09:30:00,19.81,19.96,19.68,19.7,117951.0,19.81,19.96,19.68,19.7,117951.0
2015-07-01 10:00:00,19.69,19.73,19.65,19.7,56856.0,19.69,19.73,19.65,19.7,56856.0
2015-07-01 10:30:00,19.7,19.7,19.63,19.66,68717.0,19.7,19.7,19.63,19.66,68717.0
2015-07-01 11:00:00,19.67,19.67,19.56,19.61,152653.0,19.67,19.67,19.56,19.61,152653.0
2015-07-01 11:30:00,19.6,19.65,19.6,19.61,60241.0,19.6,19.65,19.6,19.61,60241.0
2015-07-01 12:00:00,19.61,19.62,19.54,19.56,60005.0,19.61,19.62,19.54,19.56,60005.0
2015-07-01 12:30:00,19.56,19.56,19.45,19.45,83540.0,19.56,19.56,19.45,19.45,83540.0
2015-07-01 13:00:00,19.45,19.45,19.37,19.43,181023.0,19.45,19.45,19.37,19.43,181023.0
2015-07-01 13:30:00,19.43,19.51,19.42,19.47,141160.0,19.43,19.51,19.42,19.47,141160.0
2015-07-01 14:00:00,19.47,19.48,19.43,19.43,97829.0,19.47,19.48,19.43,19.43,97829.0
2015-07-01 14:30:00,19.43,19.44,19.39,19.4,105152.0,19.43,19.44,19.39,19.4,105152.0
2015-07-01 15:00:00,19.39,19.49,19.39,19.48,199549.0,19.39,19.49,19.39,19.48,199549.0
2015-07-01 15:30:00,19.49,19.51,19.45,19.48,386805.0,19.49,19.51,19.45,19.48,386805.0
2015-07-02 09:30:00,19.5,19.54,19.41,19.41,84365.0,19.5,19.54,19.41,19.41,84365.0
2015-07-02 10:00:00,19.41,19.45,19.4,19.43,45553.0,19.41,19.45,19.4,19.43,45553.0
2015-07-02 10:30:00,19.43,19.46,19.42,19.44,49458.0,19.43,19.46,19.42,19.44,49458.0
2015-07-02 11:00:00,19.44,19.44,19.35,19.36,62249.0,19.44,19.44,19.35,19.36,62249.0
2015-07-02 11:30:00,19.36,19.38,19.34,19.35,29942.0,19.36,19.38,19.34,19.35,29942.0
2015-07-02 12:00:00,19.36,19.36,19.3,19.33,24329.0,19.36,19.36,19.3,19.33,24329.0
2015-07-02 12:30:00,19.32,19.32,19.28,19.29,44857.0,19.32,19.32,19.28,19.29,44857.0
2015-07-02 13:00:00,19.29,19.3,19.27,19.3,93238.0,19.29,19.3,19.27,19.3,93238.0
2015-07-02 13:30:00,19.3,19.3,19.28,19.3,101359.0,19.3,19.3,19.28,19.3,101359.0
2015-07-02 14:00:00,19.29,19.31,19.29,19.31,25581.0,19.29,19.31,19.29,19.31,25581.0
2015-07-02 14:30:00,19.3,19.31,19.3,19.3,35534.0,19.3,19.31,19.3,19.3,35534.0
2015-07-02 15:00:00,19.3,19.38,19.29,19.38,164032.0,19.3,19.38,19.29,19.38,164032.0
2015-07-02 15:30:00,19.38,19.39,19.35,19.36,214603.0,19.38,19.39,19.35,19.36,214603.0
2015-07-06 09:30:00,19.19,19.26,19.1,19.25,94789.0,19.19,19.26,19.1,19.25,94789.0
2015-07-06 10:00:00,19.24,19.32,19.21,19.31,77681.0,19.24,19.32,19.21,19.31,77681.0
2015-07-06 10:30:00,19.31,19.38,19.3,19.35,88853.0,19.31,19.38,19.3,19.35,88853.0
2015-07-06 11:00:00,19.36,19.38,19.34,19.37,200129.0,19.36,19.38,19.34,19.37,200129.0
2015-07-06 11:30:00,19.37,19.39,19.34,19.36,105001.0,19.37,19.39,19.34,19.36,105001.0
2015-07-06 12:00:00,19.36,19.39,19.35,19.35,106257.0,19.36,19.39,19.35,19.35,106257.0
2015-07-06 12:30:00,19.36,19.36,19.3,19.31,53602.0,19.36,19.36,19.3,19.31,53602.0
2015-07-06 13:00:00,19.31,19.32,19.28,19.28,110926.0,19.31,19.32,19.28,19.28,110926.0
2015-07-06 13:30:00,19.28,19.31,19.27,19.3,119938.0,19.28,19.31,19.27,19.3,119938.0
2015-07-06 14:00:00,19.3,19.31,19.25,19.25,147959.0,19.3,19.31,19.25,19.25,147959.0
2015-07-06 14:30:00,19.26,19.28,19.24,19.25,98237.0,19.26,19.28,19.24,19.25,98237.0
2015-07-06 15:00:00,19.25,19.34,19.25,19.32,158854.0,19.25,19.34,19.25,19.32,158854.0
2015-07-06 15:30:00,19.32,19.43,19.32,19.38,595672.0,19.32,19.43,19.32,19.38,595672.0
2015-07-07 09:30:00,19.4,19.43,19.18,19.18,98410.0,19.4,19.43,19.18,19.18,98410.0
2015-07-07 10:00:00,19.18,19.19,19.07,19.08,82710.0,19.18,19.19,19.07,19.08,82710.0
2015-07-07 10:30:00,19.08,19.09,18.99,19.06,165377.0,19.08,19.09,18.99,19.06,165377.0
2015-07-07 11:00:00,19.07,19.08,19.02,19.02,125207.0,19.07,19.08,19.02,19.02,125207.0
2015-07-07 11:30:00,19.02,19.11,18.97,19.06,190054.0,19.02,19.11,18.97,19.06,190054.0
2015-07-07 12:00:00,19.06,19.07,19.01,19.01,91809.0,19.06,19.07,19.01,19.01,91809.0
2015-07-07 12:30:00,19.01,19.18,19.01,19.18,102500.0,19.01,19.18,19.01,19.18,102500.0
2015-07-07 13:00:00,19.18,19.23,19.12,19.2,83273.0,19.18,19.23,19.12,19.2,83273.0
2015-07-07 13:30:00,19.2,19.22,19.18,19.19,41127.0,19.2,19.22,19.18,19.19,41127.0
2015-07-07 14:00:00,19.19,19.2,19.13,19.13,70449.0,19.19,19.2,19.13,19.13,70449.0
2015-07-07 14:30:00,19.13,19.29,19.13,19.29,69337.0,19.13,19.29,19.13,19.29,69337.0
2015-07-07 15:00:00,19.29,19.33,19.27,19.3,86421.0,19.29,19.33,19.27,19.3,86421.0
2015-07-07 15:30:00,19.3,19.32,19.24,19.28,278690.0,19.3,19.32,19.24,19.28,278690.0
2015-07-08 09:30:00,19.1,19.26,19.09,19.13,108210.0,19.1,19.26,19.09,19.13,108210.0
2015-07-08 10:00:00,19.12,19.15,19.08,19.14,195636.0,19.12,19.15,19.08,19.14,195636.0
2015-07-08 10:30:00,19.13,19.24,19.09,19.23,151047.0,19.13,19.24,19.09,19.23,151047.0
2015-07-08 11:00:00,19.22,19.22,19.1,19.11,91992.0,19.22,19.22,19.1,19.11,91992.0
2015-07-08 11:30:00,19.11,19.14,19.09,19.12,180269.0,19.11,19.14,19.09,19.12,180269.0
2015-07-08 12:00:00,19.11,19.16,19.11,19.14,151507.0,19.11,19.16,19.11,19.14,151507.0
2015-07-08 12:30:00,19.14,19.18,19.09,19.18,179943.0,19.14,19.18,19.09,19.18,179943.0
2015-07-08 13:00:00,19.17,19.18,19.11,19.18,112797.0,19.17,19.18,19.11,19.18,112797.0
2015-07-08 13:30:00,19.18,19.22,19.16,19.21,85660.0,19.18,19.22,19.16,19.21,85660.0
2015-07-08 14:00:00,19.21,19.22,19.14,19.15,82900.0,19.21,19.22,19.14,19.15,82900.0
2015-07-08 14:30:00,19.14,19.16,19.08,19.13,285793.0,19.14,19.16,19.08,19.13,285793.0
2015-07-08 15:00:00,19.14,19.18,19.12,19.16,115325.0,19.14,19.18,19.12,19.16,115325.0
2015-07-08 15:30:00,19.16,19.23,19.16,19.22,411783.0,19.16,19.23,19.16,19.22,411783.0
2015-07-09 09:30:00,19.43,19.48,19.12,19.37,161680.0,19.43,19.48,19.12,19.37,161680.0
2015-07-09 10:00:00,19.36,19.48,19.32,19.33,228324.0,19.36,19.48,19.32,19.33,228324.0
2015-07-09 10:30:00,19.33,19.49,19.32,19.49,146680.0,19.33,19.49,19.32,19.49,146680.0
2015-07-09 11:00:00,19.48,19.57,19.47,19.56,363091.0,19.48,19.57,19.47,19.56,363091.0
2015-07-09 11:30:00,19.56,19.61,19.52,19.55,551039.0,19.56,19.61,19.52,19.55,551039.0
2015-07-09 12:00:00,19.54,19.55,19.48,19.48,100435.0,19.54,19.55,19.48,19.48,100435.0
2015-07-09 12:30:00,19.48,19.5,19.43,19.47,114577.0,19.48,19.5,19.43,19.47,114577.0
2015-07-09 13:00:00,19.46,19.48,19.4,19.42,128213.0,19.46,19.48,19.4,19.42,128213.0
2015-07-09 13:30:00,19.43,19.45,19.42,19.45,68443.0,19.43,19.45,19.42,19.45,68443.0
2015-07-09 14:00:00,19.45,19.46,19.42,19.42,142000.0,19.45,19.46,19.42,19.42,142000.0
2015-07-09 14:30:00,19.43,19.48,19.4,19.48,125868.0,19.43,19.48,19.4,19.48,125868.0
2015-07-09 15:00:00,19.48,19.52,19.46,19.46,185437.0,19.48,19.52,19.46,19.46,185437.0
2015-07-09 15:30:00,19.46,19.53,19.44,19.46,613220.0,19.46,19.53,19.44,19.46,613220.0
2015-07-10 09:30:00,19.59,19.63,19.45,19.6,287732.0,19.59,19.63,19.45,19.6,287732.0
2015-07-10 10:00:00,19.6,19.63,19.59,19.6,318072.0,19.6,19.63,19.59,19.6,318072.0
2015-07-10 10:30:00,19.6,19.67,19.57,19.65,239461.0,19.6,19.67,19.57,19.65,239461.0
2015-07-10 11:00:00,19.66,19.72,19.65,19.7,71499.0,19.66,19.72,19.65,19.7,71499.0
2015-07-10 11:30:00,19.7,19.71,19.62,19.63,119007.0,19.7,19.71,19.62,19.63,119007.0
2015-07-10 12:00:00,19.62,19.63,19.59,19.61,71431.0,19.62,19.63,19.59,19.61,71431.0
2015-07-10 12:30:00,19.61,19.63,19.58,19.62,61462.0,19.61,19.63,19.58,19.62,61462.0
2015-07-10 13:00:00,19.62,19.63,19.55,19.6,76266.0,19.62,19.63,19.55,19.6,76266.0
2015-07-10 13:30:00,19.61,19.61,19.54,19.55,51946.0,19.61,19.61,19.54,19.55,51946.0
2015-07-10 14:00:00,19.55,19.56,19.51,19.52,51358.0,19.55,19.56,19.51,19.52,51358.0
2015-07-10 14:30:00,19.52,19.54,19.51,19.53,34853.0,19.52,19.54,19.51,19.53,34853.0
2015-07-10 15:00:00,19.53,19.59,19.53,19.58,95295.0,19.53,19.59,19.53,19.58,95295.0
2015-07-10 15:30:00,19.59,19.62,19.57,19.59,244622.0,19.59,19.62,19.57,19.59,244622.0
2015-07-13 09:30:00,19.72,19.73,19.6,19.73,213863.0,19.72,19.73,19.6,19.73,213863.0
2015-07-13 10:00:00,19.73,19.74,19.7,19.71,195264.0,19.73,19.74,19.7,19.71,195264.0
2015-07-13 10:30:00,19.7,19.72,19.7,19.71,211786.0,19.7,19.72,19.7,19.71,211786.0
2015-07-13 11:00:00,19.71,19.72,19.69,19.7,59038.0,19.71,19.72,19.69,19.7,59038.0
2015-07-13 11:30:00,19.7,19.73,19.67,19.73,117847.0,19.7,19.73,19.67,19.73,117847.0
2015-07-13 12:00:00,19.73,19.76,19.72,19.74,41759.0,19.73,19.76,19.72,19.74,41759.0
2015-07-13 12:30:00,19.74,19.75,19.71,19.71,36913.0,19.74,19.75,19.71,19.71,36913.0
2015-07-13 13:00:00,19.71,19.74,19.71,19.73,48688.0,19.71,19.74,19.71,19.73,48688.0
2015-07-13 13:30:00,19.73,19.76,19.72,19.73,64639.0,19.73,19.76,19.72,19.73,64639.0
2015-07-13 14:00:00,19.73,19.76,19.71,19.74,64831.0,19.73,19.76,19.71,19.74,64831.0
2015-07-13 14:30:00,19.75,19.78,19.73,19.78,55066.0,19.75,19.78,19.73,19.78,55066.0
2015-07-13 15:00:00,19.78,19.8,19.76,19.79,132090.0,19.78,19.8,19.76,19.79,132090.0
2015-07-13 15:30:00,19.8,19.82,19.77,19.79,364904.0,19.8,19.82,19.77,19.79,364904.0
2015-07-14 09:30:00,19.78,19.83,19.73,19.79,143864.0,19.78,19.83,19.73,19.79,143864.0
2015-07-14 10:00:00,19.8,19.8,19.73,19.73,36852.0,19.8,19.8,19.73,19.73,36852.0
2015-07-14 10:30:00,19.74,19.79,19.74,19.75,147849.0,19.74,19.79,19.74,19.75,147849.0
2015-07-14 11:00:00,19.75,19.78,19.74,19.74,141315.0,19.75,19.78,19.74,19.74,141315.0
2015-07-14 11:30:00,19.74,19.76,19.69,19.7,292810.0,19.74,19.76,19.69,19.7,292810.0
2015-07-14 12:00:00,19.7,19.72,19.68,19.71,98090.0,19.7,19.72,19.68,19.71,98090.0
2015-07-14 12:30:00,19.71,19.72,19.68,19.71,174700.0,19.71,19.72,19.68,19.71,174700.0
2015-07-14 13:00:00,19.71,19.76,19.7,19.76,35870.0,19.71,19.76,19.7,19.76,35870.0
2015-07-14 13:30:00,19.76,19.76,19.72,19.72,30822.0,19.76,19.76,19.72,19.72,30822.0
2015-07-14 14:00:00,19.72,19.73,19.71,19.71,58604.0,19.72,19.73,19.71,19.71,58604.0
2015-07-14 14:30:00,19.72,19.73,19.7,19.71,641377.0,19.72,19.73,19.7,19.71,641377.0
2015-07-14 15:00:00,19.71,19.72,19.68,19.7,260326.0,19.71,19.72,19.68,19.7,260326.0
2015-07-14 15:30:00,19.7,19.7,19.68,19.69,250442.0,19.7,19.7,19.68,19.69,250442.0
2015-07-15 09:30:00,19.7,19.75,19.52,19.7,96004.0,19.7,19.75,19.52,19.7,96004.0
2015-07-15 10:00:00,19.7,19.72,19.66,19.68,299715.0,19.7,19.72,19.66,19.68,299715.0
2015-07-15 10:30:00,19.68,19.74,19.66,19.73,362836.0,19.68,19.74,19.66,19.73,362836.0
2015-07-15 11:00:00,19.73,19.79,19.73,19.74,160936.0,19.73,19.79,19.73,19.74,160936.0
2015-07-15 11:30:00,19.74,19.75,19.69,19.69,51309.0,19.74,19.75,19.69,19.69,51309.0
2015-07-15 12:00:00,19.69,19.71,19.66,19.68,65181.0,19.69,19.71,19.66,19.68,65181.0
2015-07-15 12:30:00,19.68,19.7,19.66,19.68,64216.0,19.68,19.7,19.66,19.68,64216.0
2015-07-15 13:00:00,19.68,19.68,19.66,19.67,55854.0,19.68,19.68,19.66,19.67,55854.0
2015-07-15 13:30:00,19.66,19.67,19.66,19.67,45707.0,19.66,19.67,19.66,19.67,45707.0
2015-07-15 14:00:00,19.67,19.67,19.66,19.67,35851.0,19.67,19.67,19.66,19.67,35851.0
2015-07-15 14:30:00,19.67,19.67,19.62,19.66,130857.0,19.67,19.67,19.62,19.66,130857.0
2015-07-15 15:00:00,19.67,19.68,19.65,19.66,193035.0,19.67,19.68,19.65,19.66,193035.0
2015-07-15 15:30:00,19.66,19.7,19.64,19.69,414725.0,19.66,19.7,19.64,19.69,414725.0
2015-07-16 09:30:00,19.73,19.87,19.63,19.8,149010.0,19.73,19.87,19.63,19.8,149010.0
2015-07-16 10:00:00,19.8,19.81,19.72,19.75,354693.0,19.8,19.81,19.72,19.75,354693.0
2015-07-16 10:30:00,19.75,19.75,19.68,19.7,286272.0,19.75,19.75,19.68,19.7,286272.0
2015-07-16 11:00:00,19.7,19.7,19.63,19.7,81814.0,19.7,19.7,19.63,19.7,81814.0
2015-07-16 11:30:00,19.7,19.7,19.67,19.7,116709.0,19.7,19.7,19.67,19.7,116709.0
2015-07-16 12:00:00,19.7,19.7,19.67,19.68,43203.0,19.7,19.7,19.67,19.68,43203.0
2015-07-16 12:30:00,19.68,19.68,19.61,19.61,120189.0,19.68,19.68,19.61,19.61,120189.0
2015-07-16 13:00:00,19.61,19.65,19.58,19.64,210631.0,19.61,19.65,19.58,19.64,210631.0
2015-07-16 13:30:00,19.64,19.65,19.59,19.63,97758.0,19.64,19.65,19.59,19.63,97758.0
2015-07-16 14:00:00,19.63,19.7,19.62,19.63,182872.0,19.63,19.7,19.62,19.63,182872.0
2015-07-16 14:30:00,19.62,19.65,19.53,19.57,409756.0,19.62,19.65,19.53,19.57,409756.0
2015-07-16 15:00:00,19.57,19.6,19.56,19.57,115786.0,19.57,19.6,19.56,19.57,115786.0
2015-07-16 15:30:00,19.57,19.58,19.53,19.56,496570.0,19.57,19.58,19.53,19.56,496570.0
2015-07-17 09:30:00,19.51,19.56,19.34,19.44,130297.0,19.51,19.56,19.34,19.44,130297.0
2015-07-17 10:00:00,19.44,19.53,19.43,19.51,358756.0,19.44,19.53,19.43,19.51,358756.0
2015-07-17 10:30:00,19.51,19.52,19.49,19.51,78784.0,19.51,19.52,19.49,19.51,78784.0
2015-07-17 11:00:00,19.5,19.52,19.46,19.5,567510.0,19.5,19.52,19.46,19.5,567510.0
2015-07-17 11:30:00,19.5,19.51,19.46,19.48,332498.0,19.5,19.51,19.46,19.48,332498.0
2015-07-17 12:00:00,19.48,19.51,19.45,19.46,1297191.0,19.48,19.51,19.45,19.46,1297191.0
2015-07-17 12:30:00,19.45,19.49,19.43,19.45,100682.0,19.45,19.49,19.43,19.45,100682.0
2015-07-17 13:00:00,19.46,19.51,19.45,19.5,127236.0,19.46,19.51,19.45,19.5,127236.0
2015-07-17 13:30:00,19.5,19.51,19.47,19.48,43347.0,19.5,19.51,19.47,19.48,43347.0
2015-07-17 14:00:00,19.47,19.56,19.47,19.55,72100.0,19.47,19.56,19.47,19.55,72100.0
2015-07-17 14:30:00,19.55,19.55,19.52,19.53,77472.0,19.55,19.55,19.52,19.53,77472.0
2015-07-17 15:00:00,19.53,19.58,19.52,19.58,111527.0,19.53,19.58,19.52,19.58,111527.0
2015-07-17 15:30:00,19.58,19.58,19.53,19.55,417948.0,19.58,19.58,19.53,19.55,417948.0
2015-07-20 09:30:00,19.59,19.74,19.53,19.73,144501.0,19.59,19.74,19.53,19.73,144501.0
2015-07-20 10:00:00,19.73,19.88,19.73,19.84,463938.0,19.73,19.88,19.73,19.84,463938.0
2015-07-20 10:30:00,19.83,19.91,19.82,19.91,219770.0,19.83,19.91,19.82,19.91,219770.0
2015-07-20 11:00:00,19.9,19.98,19.86,19.97,221813.0,19.9,19.98,19.86,19.97,221813.0
2015-07-20 11:30:00,19.98,20.04,19.94,19.97,588011.0,19.98,20.04,19.94,19.97,588011.0
2015-07-20 12:00:00,19.97,19.97,19.87,19.9,65596.0,19.97,19.97,19.87,19.9,65596.0
2015-07-20 12:30:00,19.91,19.93,19.89,19.89,72107.0,19.91,19.93,19.89,19.89,72107.0
2015-07-20 13:00:00,19.89,19.92,19.87,19.91,71839.0,19.89,19.92,19.87,19.91,71839.0
2015-07-20 13:30:00,19.92,19.93,19.9,19.91,116409.0,19.92,19.93,19.9,19.91,116409.0
2015-07-20 14:00:00,19.91,19.92,19.89,19.91,65958.0,19.91,19.92,19.89,19.91,65958.0
2015-07-20 14:30:00,19.92,19.92,19.87,19.9,86265.0,19.92,19.92,19.87,19.9,86265.0
2015-07-20 15:00:00,19.9,19.92,19.88,19.91,238678.0,19.9,19.92,19.88,19.91,238678.0
2015-07-20 15:30:00,19.91,19.97,19.9,19.95,563651.0,19.91,19.97,19.9,19.95,563651.0
2015-07-21 09:30:00,19.91,19.95,19.85,19.95,113758.0,19.91,19.95,19.85,19.95,113758.0
2015-07-21 10:00:00,19.95,19.96,19.85,19.89,111699.0,19.95,19.96,19.85,19.89,111699.0
2015-07-21 10:30:00,19.88,19.89,19.85,19.87,230088.0,19.88,19.89,19.85,19.87,230088.0
2015-07-21 11:00:00,19.88,19.89,19.85,19.89,152653.0,19.88,19.89,19.85,19.89,152653.0
2015-07-21 11:30:00,19.89,19.91,19.87,19.9,123507.0,19.89,19.91,19.87,19.9,123507.0
2015-07-21 12:00:00,19.9,19.9,19.88,19.9,38711.0,19.9,19.9,19.88,19.9,38711.0
2015-07-21 12:30:00,19.9,19.9,19.83,19.85,59879.0,19.9,19.9,19.83,19.85,59879.0
2015-07-21 13:00:00,19.85,19.86,19.76,19.79,84330.0,19.85,19.86,19.76,19.79,84330.0
2015-07-21 13:30:00,19.79,19.81,19.74,19.8,93636.0,19.79,19.81,19.74,19.8,93636.0
2015-07-21 14:00:00,19.8,19.84,19.77,19.82,60022.0,19.8,19.84,19.77,19.82,60022.0
2015-07-21 14:30:00,19.81,19.82,19.78,19.8,64660.0,19.81,19.82,19.78,19.8,64660.0
2015-07-21 15:00:00,19.8,19.85,19.79,19.82,187478.0,19.8,19.85,19.79,19.82,187478.0
2015-07-21 15:30:00,19.82,19.83,19.79,19.81,491711.0,19.82,19.83,19.79,19.81,491711.0
2015-07-22 09:30:00,19.63,19.76,19.45,19.49,760557.0,19.63,19.76,19.45,19.49,760557.0
2015-07-22 10:00:00,19.5,19.58,19.48,19.57,367648.0,19.5,19.58,19.48,19.57,367648.0
2015-07-22 10:30:00,19.56,19.57,19.44,19.5,366782.0,19.56,19.57,19.44,19.5,366782.0
2015-07-22 11:00:00,19.51,19.53,19.5,19.51,45487.0,19.51,19.53,19.5,19.51,45487.0
2015-07-22 11:30:00,19.52,19.55,19.51,19.54,26879.0,19.52,19.55,19.51,19.54,26879.0
2015-07-22 12:00:00,19.54,19.55,19.51,19.54,61221.0,19.54,19.55,19.51,19.54,61221.0
2015-07-22 12:30:00,19.54,19.55,19.49,19.51,84345.0,19.54,19.55,19.49,19.51,84345.0
2015-07-22 13:00:00,19.52,19.52,19.5,19.51,28178.0,19.52,19.52,19.5,19.51,28178.0
2015-07-22 13:30:00,19.51,19.52,19.48,19.49,164772.0,19.51,19.52,19.48,19.49,164772.0
2015-07-22 14:00:00,19.49,19.53,19.47,19.5,1339449.0,19.49,19.53,19.47,19.5,1339449.0
2015-07-22 14:30:00,19.51,19.55,19.49,19.55,462316.0,19.51,19.55,19.49,19.55,462316.0
2015-07-22 15:00:00,19.55,19.55,19.5,19.51,296612.0,19.55,19.55,19.5,19.51,296612.0
2015-07-22 15:30:00,19.52,19.52,19.43,19.5,635443.0,19.52,19.52,19.43,19.5,635443.0
2015-07-23 09:30:00,19.56,19.64,19.46,19.56,94536.0,19.56,19.64,19.46,19.56,94536.0
2015-07-23 10:00:00,19.57,19.63,19.57,19.61,85799.0,19.57,19.63,19.57,19.61,85799.0
2015-07-23 10:30:00,19.62,19.67,19.58,19.6,186248.0,19.62,19.67,19.58,19.6,186248.0
2015-07-23 11:00:00,19.6,19.63,19.56,19.57,149861.0,19.6,19.63,19.56,19.57,149861.0
2015-07-23 11:30:00,19.57,19.57,19.5,19.51,100923.0,19.57,19.57,19.5,19.51,100923.0
2015-07-23 12:00:00,19.51,19.51,19.39,19.41,85721.0,19.51,19.51,19.39,19.41,85721.0
2015-07-23 12:30:00,19.41,19.45,19.4,19.43,104141.0,19.41,19.45,19.4,19.43,104141.0
2015-07-23 13:00:00,19.43,19.44,19.38,19.39,78020.0,19.43,19.44,19.38,19.39,78020.0
2015-07-23 13:30:00,19.4,19.47,19.39,19.47,184965.0,19.4,19.47,19.39,19.47,184965.0
2015-07-23 14:00:00,19.46,19.47,19.4,19.42,71687.0,19.46,19.47,19.4,19.42,71687.0
2015-07-23 14:30:00,19.42,19.46,19.36,19.38,94725.0,19.42,19.46,19.36,19.38,94725.0
2015-07-23 15:00:00,19.38,19.39,19.29,19.3,328255.0,19.38,19.39,19.29,19.3,328255.0
2015-07-23 15:30:00,19.3,19.36,19.26,19.3,1057492.0,19.3,19.36,19.26,19.3,1057492.0
2015-07-24 09:30:00,19.28,19.41,19.25,19.37,85756.0,19.28,19.41,19.25,19.37,85756.0
2015-07-24 10:00:00,19.37,19.37,19.26,19.31,96739.0,19.37,19.37,19.26,19.31,96739.0
2015-07-24 10:30:00,19.3,19.3,19.22,19.24,74935.0,19.3,19.3,19.22,19.24,74935.0
2015-07-24 11:00:00,19.23,19.33,19.22,19.32,112388.0,19.23,19.33,19.22,19.32,112388.0
2015-07-24 11:30:00,19.32,19.32,19.25,19.28,52079.0,19.32,19.32,19.25,19.28,52079.0
2015-07-24 12:00:00,19.29,19.29,19.23,19.23,94437.0,19.29,19.29,19.23,19.23,94437.0
2015-07-24 12:30:00,19.23,19.25,19.17,19.19,79106.0,19.23,19.25,19.17,19.19,79106.0
2015-07-24 13:00:00,19.19,19.21,19.14,19.17,110023.0,19.19,19.21,19.14,19.17,110023.0
2015-07-24 13:30:00,19.17,19.18,19.1,19.12,78023.0,19.17,19.18,19.1,19.12,78023.0
2015-07-24 14:00:00,19.12,19.13,19.06,19.11,78562.0,19.12,19.13,19.06,19.11,78562.0
2015-07-24 14:30:00,19.11,19.15,19.09,19.14,69326.0,19.11,19.15,19.09,19.14,69326.0
2015-07-24 15:00:00,19.14,19.21,19.1,19.16,182510.0,19.14,19.21,19.1,19.16,182510.0
2015-07-24 15:30:00,19.17,19.19,19.14,19.16,251750.0,19.17,19.19,19.14,19.16,251750.0
2015-07-27 09:30:00,19.0,19.17,18.91,19.0,142035.0,19.0,19.17,18.91,19.0,142035.0
2015-07-27 10:00:00,18.99,19.03,18.95,19.02,75496.0,18.99,19.03,18.95,19.02,75496.0
2015-07-27 10:30:00,19.01,19.06,18.96,18.96,162042.0,19.01,19.06,18.96,18.96,162042.0
2015-07-27 11:00:00,18.96,19.0,18.92,18.94,104881.0,18.96,19.0,18.92,18.94,104881.0
2015-07-27 11:30:00,18.93,18.94,18.88,18.91,140283.0,18.93,18.94,18.88,18.91,140283.0
2015-07-27 12:00:00,18.9,18.99,18.9,18.98,86766.0,18.9,18.99,18.9,18.98,86766.0
2015-07-27 12:30:00,18.98,19.02,18.98,19.0,82988.0,18.98,19.02,18.98,19.0,82988.0
2015-07-27 13:00:00,19.01,19.01,18.95,18.99,107472.0,19.01,19.01,18.95,18.99,107472.0
2015-07-27 13:30:00,18.99,19.01,18.98,19.0,125683.0,18.99,19.01,18.98,19.0,125683.0
2015-07-27 14:00:00,19.0,19.03,18.98,18.98,113577.0,19.0,19.03,18.98,18.98,113577.0
2015-07-27 14:30:00,18.99,19.02,18.96,18.98,176649.0,18.99,19.02,18.96,18.98,176649.0
2015-07-27 15:00:00,18.99,19.02,18.95,18.95,267815.0,18.99,19.02,18.95,18.95,267815.0
2015-07-27 15:30:00,18.95,18.99,18.94,18.98,419559.0,18.95,18.99,18.94,18.98,419559.0
2015-07-28 09:30:00,19.66,20.6,19.51,20.59,2476567.0,19.66,20.6,19.51,20.59,2476567.0
2015-07-28 10:00:00,20.59,20.87,20.57,20.78,1265345.0,20.59,20.87,20.57,20.78,1265345.0
2015-07-28 10:30:00,20.78,20.98,20.55,20.96,775724.0,20.78,20.98,20.55,20.96,775724.0
2015-07-28 11:00:00,20.95,21.15,20.87,21.14,810238.0,20.95,21.15,20.87,21.14,810238.0
2015-07-28 11:30:00,21.14,21.14,20.84,20.91,658943.0,21.14,21.14,20.84,20.91,658943.0
2015-07-28 12:00:00,20.92,21.01,20.82,20.98,293056.0,20.92,21.01,20.82,20.98,293056.0
2015-07-28 12:30:00,20.98,21.01,20.92,20.99,335324.0,20.98,21.01,20.92,20.99,335324.0
2015-07-28 13:00:00,20.98,21.02,20.84,20.87,444743.0,20.98,21.02,20.84,20.87,444743.0
2015-07-28 13:30:00,20.87,20.96,20.84,20.89,444358.0,20.87,20.96,20.84,20.89,444358.0
2015-07-28 14:00:00,20.89,21.05,20.89,21.05,458917.0,20.89,21.05,20.89,21.05,458917.0
2015-07-28 14:30:00,21.05,21.05,20.93,21.0,429017.0,21.05,21.05,20.93,21.0,429017.0
2015-07-28 15:00:00,21.01,21.01,20.93,21.0,595689.0,21.01,21.01,20.93,21.0,595689.0
2015-07-28 15:30:00,20.99,21.0,20.79,20.8,1597314.0,20.99,21.0,20.79,20.8,1597314.0
2015-07-29 09:30:00,20.8,20.95,20.66,20.82,187805.0,20.8,20.95,20.66,20.82,187805.0
2015-07-29 10:00:00,20.82,20.85,20.77,20.83,225605.0,20.82,20.85,20.77,20.83,225605.0
2015-07-29 10:30:00,20.83,20.98,20.83,20.97,207167.0,20.83,20.98,20.83,20.97,207167.0
2015-07-29 11:00:00,20.98,21.0,20.94,20.94,171306.0,20.98,21.0,20.94,20.94,171306.0
2015-07-29 11:30:00,20.94,20.99,20.88,20.94,285619.0,20.94,20.99,20.88,20.94,285619.0
2015-07-29 12:00:00,20.94,20.96,20.88,20.96,190898.0,20.94,20.96,20.88,20.96,190898.0
2015-07-29 12:30:00,20.95,20.98,20.93,20.97,126964.0,20.95,20.98,20.93,20.97,126964.0
2015-07-29 13:00:00,20.97,20.99,20.95,20.96,166277.0,20.97,20.99,20.95,20.96,166277.0
2015-07-29 13:30:00,20.95,20.98,20.93,20.97,154114.0,20.95,20.98,20.93,20.97,154114.0
2015-07-29 14:00:00,20.96,20.99,20.89,20.98,189821.0,20.96,20.99,20.89,20.98,189821.0
2015-07-29 14:30:00,20.98,21.0,20.96,20.98,351841.0,20.98,21.0,20.96,20.98,351841.0
2015-07-29 15:00:00,20.97,20.99,20.93,20.96,238798.0,20.97,20.99,20.93,20.96,238798.0
2015-07-29 15:30:00,20.95,21.0,20.95,20.97,473929.0,20.95,21.0,20.95,20.97,473929.0
2015-07-30 09:30:00,20.89,20.98,20.82,20.88,193949.0,20.89,20.98,20.82,20.88,193949.0
2015-07-30 10:00:00,20.88,20.97,20.88,20.95,271544.0,20.88,20.97,20.88,20.95,271544.0
2015-07-30 10:30:00,20.95,20.99,20.88,20.89,165972.0,20.95,20.99,20.88,20.89,165972.0
2015-07-30 11:00:00,20.88,20.92,20.83,20.92,142033.0,20.88,20.92,20.83,20.92,142033.0
2015-07-30 11:30:00,20.92,21.0,20.9,20.97,211104.0,20.92,21.0,20.9,20.97,211104.0
2015-07-30 12:00:00,20.97,21.0,20.96,20.97,107759.0,20.97,21.0,20.96,20.97,107759.0
2015-07-30 12:30:00,20.97,21.02,20.97,21.0,95445.0,20.97,21.02,20.97,21.0,95445.0
2015-07-30 13:00:00,21.0,21.02,20.95,20.99,139034.0,21.0,21.02,20.95,20.99,139034.0
2015-07-30 13:30:00,20.99,21.0,20.94,20.95,109608.0,20.99,21.0,20.94,20.95,109608.0
2015-07-30 14:00:00,20.96,20.98,20.95,20.97,129706.0,20.96,20.98,20.95,20.97,129706.0
2015-07-30 14:30:00,20.98,21.0,20.97,20.99,307617.0,20.98,21.0,20.97,20.99,307617.0
2015-07-30 15:00:00,20.99,20.99,20.95,20.99,187136.0,20.99,20.99,20.95,20.99,187136.0
2015-07-30 15:30:00,20.98,20.99,20.92,20.93,402175.0,20.98,20.99,20.92,20.93,402175.0
2015-07-31 09:30:00,20.95,21.08,20.84,21.06,91281.0,20.95,21.08,20.84,21.06,91281.0
2015-07-31 10:00:00,21.05,21.12,21.02,21.04,149551.0,21.05,21.12,21.02,21.04,149551.0
2015-07-31 10:30:00,21.04,21.06,21.03,21.03,183250.0,21.04,21.06,21.03,21.03,183250.0
2015-07-31 11:00:00,21.02,21.06,21.02,21.05,124785.0,21.02,21.06,21.02,21.05,124785.0
2015-07-31 11:30:00,21.05,21.09,21.02,21.08,138963.0,21.05,21.09,21.02,21.08,138963.0
2015-07-31 12:00:00,21.08,21.11,21.08,21.1,62995.0,21.08,21.11,21.08,21.1,62995.0
2015-07-31 12:30:00,21.1,21.1,21.02,21.04,41413.0,21.1,21.1,21.02,21.04,41413.0
2015-07-31 13:00:00,21.04,21.06,21.02,21.03,76163.0,21.04,21.06,21.02,21.03,76163.0
2015-07-31 13:30:00,21.04,21.04,21.02,21.02,31188.0,21.04,21.04,21.02,21.02,31188.0
2015-07-31 14:00:00,21.02,21.03,20.98,20.98,66819.0,21.02,21.03,20.98,20.98,66819.0
2015-07-31 14:30:00,20.98,21.03,20.96,20.98,142957.0,20.98,21.03,20.96,20.98,142957.0
2015-07-31 15:00:00,20.98,21.0,20.95,20.95,72768.0,20.98,21.0,20.95,20.95,72768.0
2015-07-31 15:30:00,20.95,20.99,20.94,20.98,186207.0,20.95,20.99,20.94,20.98,186207.0
2015-08-03 09:30:00,20.92,20.95,20.8,20.95,157572.0,20.92,20.95,20.8,20.95,157572.0
2015-08-03 10:00:00,20.95,20.98,20.84,20.9,114608.0,20.95,20.98,20.84,20.9,114608.0
2015-08-03 10:30:00,20.9,20.95,20.86,20.91,131035.0,20.9,20.95,20.86,20.91,131035.0
2015-08-03 11:00:00,20.91,20.98,20.91,20.95,61417.0,20.91,20.98,20.91,20.95,61417.0
2015-08-03 11:30:00,20.95,20.96,20.92,20.93,46078.0,20.95,20.96,20.92,20.93,46078.0
2015-08-03 12:00:00,20.94,20.98,20.92,20.96,80775.0,20.94,20.98,20.92,20.96,80775.0
2015-08-03 12:30:00,20.96,20.97,20.82,20.86,112526.0,20.96,20.97,20.82,20.86,112526.0
2015-08-03 13:00:00,20.87,20.92,20.82,20.92,151082.0,20.87,20.92,20.82,20.92,151082.0
2015-08-03 13:30:00,20.92,20.93,20.87,20.88,72459.0,20.92,20.93,20.87,20.88,72459.0
2015-08-03 14:00:00,20.88,20.91,20.87,20.89,63447.0,20.88,20.91,20.87,20.89,63447.0
2015-08-03 14:30:00,20.9,20.94,20.88,20.91,106952.0,20.9,20.94,20.88,20.91,106952.0
2015-08-03 15:00:00,20.92,20.95,20.91,20.95,96531.0,20.92,20.95,20.91,20.95,96531.0
2015-08-03 15:30:00,20.95,20.99,20.94,20.97,379184.0,20.95,20.99,20.94,20.97,379184.0
2015-08-04 09:30:00,20.98,21.05,20.9,21.01,156035.0,20.98,21.05,20.9,21.01,156035.0
2015-08-04 10:00:00,21.01,21.07,20.98,21.01,154371.0,21.01,21.07,20.98,21.01,154371.0
2015-08-04 10:30:00,21.01,21.02,20.93,20.94,85260.0,21.01,21.02,20.93,20.94,85260.0
2015-08-04 11:00:00,20.94,20.99,20.94,20.98,39499.0,20.94,20.99,20.94,20.98,39499.0
2015-08-04 11:30:00,20.97,20.98,20.94,20.95,49977.0,20.97,20.98,20.94,20.95,49977.0
2015-08-04 12:00:00,20.95,20.98,20.95,20.95,66884.0,20.95,20.98,20.95,20.95,66884.0
2015-08-04 12:30:00,20.95,20.99,20.89,20.89,79289.0,20.95,20.99,20.89,20.89,79289.0
2015-08-04 13:00:00,20.89,20.93,20.89,20.91,28074.0,20.89,20.93,20.89,20.91,28074.0
2015-08-04 13:30:00,20.92,20.97,20.91,20.97,121009.0,20.92,20.97,20.91,20.97,121009.0
2015-08-04 14:00:00,20.96,20.98,20.94,20.96,215388.0,20.96,20.98,20.94,20.96,215388.0
2015-08-04 14:30:00,20.97,20.99,20.95,20.99,75816.0,20.97,20.99,20.95,20.99,75816.0
2015-08-04 15:00:00,20.99,21.0,20.95,20.97,99455.0,20.99,21.0,20.95,20.97,99455.0
2015-08-04 15:30:00,20.97,20.99,20.93,20.94,399724.0,20.97,20.99,20.93,20.94,399724.0
2015-08-05 09:30:00,21.05,21.28,21.05,21.26,267301.0,21.05,21.28,21.05,21.26,267301.0
2015-08-05 10:00:00,21.26,21.28,21.2,21.23,184847.0,21.26,21.28,21.2,21.23,184847.0
2015-08-05 10:30:00,21.23,21.26,21.2,21.24,217374.0,21.23,21.26,21.2,21.24,217374.0
2015-08-05 11:00:00,21.25,21.27,21.21,21.22,109063.0,21.25,21.27,21.21,21.22,109063.0
2015-08-05 11:30:00,21.22,21.26,21.14,21.15,185796.0,21.22,21.26,21.14,21.15,185796.0
2015-08-05 12:00:00,21.15,21.19,21.12,21.12,98821.0,21.15,21.19,21.12,21.12,98821.0
2015-08-05 12:30:00,21.12,21.17,21.09,21.16,57821.0,21.12,21.17,21.09,21.16,57821.0
2015-08-05 13:00:00,21.17,21.18,21.09,21.1,83701.0,21.17,21.18,21.09,21.1,83701.0
2015-08-05 13:30:00,21.1,21.16,21.09,21.16,71288.0,21.1,21.16,21.09,21.16,71288.0
2015-08-05 14:00:00,21.15,21.2,21.13,21.19,98017.0,21.15,21.2,21.13,21.19,98017.0
2015-08-05 14:30:00,21.18,21.2,21.1,21.1,75614.0,21.18,21.2,21.1,21.1,75614.0
2015-08-05 15:00:00,21.1,21.15,21.1,21.14,105575.0,21.1,21.15,21.1,21.14,105575.0
2015-08-05 15:30:00,21.14,21.14,21.08,21.09,224914.0,21.14,21.14,21.08,21.09,224914.0
2015-08-06 09:30:00,21.1,21.26,20.97,20.99,121782.0,21.1,21.26,20.97,20.99,121782.0
2015-08-06 10:00:00,20.99,21.05,20.96,20.98,48059.0,20.99,21.05,20.96,20.98,48059.0
2015-08-06 10:30:00,20.97,21.06,20.96,21.02,129171.0,20.97,21.06,20.96,21.02,129171.0
2015-08-06 11:00:00,21.01,21.02,20.9,20.91,84165.0,21.01,21.02,20.9,20.91,84165.0
2015-08-06 11:30:00,20.91,20.91,20.75,20.75,80616.0,20.91,20.91,20.75,20.75,80616.0
2015-08-06 12:00:00,20.75,20.79,20.67,20.77,123070.0,20.75,20.79,20.67,20.77,123070.0
2015-08-06 12:30:00,20.75,20.79,20.75,20.75,96533.0,20.75,20.79,20.75,20.75,96533.0
2015-08-06 13:00:00,20.75,20.79,20.75,20.78,58823.0,20.75,20.79,20.75,20.78,58823.0
2015-08-06 13:30:00,20.78,20.8,20.75,20.75,78090.0,20.78,20.8,20.75,20.75,78090.0
2015-08-06 14:00:00,20.75,20.86,20.75,20.85,54784.0,20.75,20.86,20.75,20.85,54784.0
2015-08-06 14:30:00,20.84,20.85,20.77,20.77,42437.0,20.84,20.85,20.77,20.77,42437.0
2015-08-06 15:00:00,20.77,20.81,20.76,20.79,79973.0,20.77,20.81,20.76,20.79,79973.0
2015-08-06 15:30:00,20.78,20.83,20.75,20.79,211270.0,20.78,20.83,20.75,20.79,211270.0
2015-08-07 09:30:00,20.81,20.88,20.75,20.88,81066.0,20.81,20.88,20.75,20.88,81066.0
2015-08-07 10:00:00,20.88,20.9,20.76,20.78,47161.0,20.88,20.9,20.76,20.78,47161.0
2015-08-07 10:30:00,20.78,20.87,20.76,20.83,44520.0,20.78,20.87,20.76,20.83,44520.0
2015-08-07 11:00:00,20.82,20.84,20.75,20.79,42477.0,20.82,20.84,20.75,20.79,42477.0
2015-08-07 11:30:00,20.79,20.83,20.76,20.81,120452.0,20.79,20.83,20.76,20.81,120452.0
2015-08-07 12:00:00,20.82,20.86,20.81,20.85,44101.0,20.82,20.86,20.81,20.85,44101.0
2015-08-07 12:30:00,20.84,20.85,20.76,20.79,55449.0,20.84,20.85,20.76,20.79,55449.0
2015-08-07 13:00:00,20.8,20.81,20.78,20.8,27914.0,20.8,20.81,20.78,20.8,27914.0
2015-08-07 13:30:00,20.8,20.84,20.79,20.81,30169.0,20.8,20.84,20.79,20.81,30169.0
2015-08-07 14:00:00,20.81,20.86,20.78,20.85,47101.0,20.81,20.86,20.78,20.85,47101.0
2015-08-07 14:30:00,20.85,20.93,20.85,20.9,61374.0,20.85,20.93,20.85,20.9,61374.0
2015-08-07 15:00:00,20.91,20.93,20.87,20.9,144850.0,20.91,20.93,20.87,20.9,144850.0
2015-08-07 15:30:00,20.9,20.93,20.88,20.9,321084.0,20.9,20.93,20.88,20.9,321084.0
2015-08-10 09:30:00,20.91,21.17,20.87,21.12,265291.0,20.91,21.17,20.87,21.12,265291.0
2015-08-10 10:00:00,21.13,21.16,21.08,21.1,47569.0,21.13,21.16,21.08,21.1,47569.0
2015-08-10 10:30:00,21.09,21.14,21.02,21.14,64612.0,21.09,21.14,21.02,21.14,64612.0
2015-08-10 11:00:00,21.14,21.23,21.13,21.2,103727.0,21.14,21.23,21.13,21.2,103727.0
2015-08-10 11:30:00,21.21,21.27,21.2,21.24,52008.0,21.21,21.27,21.2,21.24,52008.0
2015-08-10 12:00:00,21.25,21.27,21.25,21.27,33674.0,21.25,21.27,21.25,21.27,33674.0
2015-08-10 12:30:00,21.26,21.31,21.25,21.29,72121.0,21.26,21.31,21.25,21.29,72121.0
2015-08-10 13:00:00,21.29,21.36,21.27,21.35,100499.0,21.29,21.36,21.27,21.35,100499.0
2015-08-10 13:30:00,21.36,21.4,21.35,21.39,151840.0,21.36,21.4,21.35,21.39,151840.0
2015-08-10 14:00:00,21.39,21.45,21.37,21.38,108075.0,21.39,21.45,21.37,21.38,108075.0
2015-08-10 14:30:00,21.37,21.38,21.29,21.3,71105.0,21.37,21.38,21.29,21.3,71105.0
2015-08-10 15:00:00,21.3,21.37,21.29,21.34,181843.0,21.3,21.37,21.29,21.34,181843.0
2015-08-10 15:30:00,21.34,21.39,21.31,21.38,333618.0,21.34,21.39,21.31,21.38,333618.0
2015-08-11 09:30:00,21.25,21.39,21.17,21.32,142842.0,21.25,21.39,21.17,21.32,142842.0
2015-08-11 10:00:00,21.32,21.5,21.3,21.49,209198.0,21.32,21.5,21.3,21.49,209198.0
2015-08-11 10:30:00,21.48,21.52,21.43,21.46,200972.0,21.48,21.52,21.43,21.46,200972.0
2015-08-11 11:00:00,21.46,21.55,21.43,21.5,430176.0,21.46,21.55,21.43,21.5,430176.0
2015-08-11 11:30:00,21.5,21.51,21.38,21.42,312062.0,21.5,21.51,21.38,21.42,312062.0
2015-08-11 12:00:00,21.41,21.53,21.39,21.51,249975.0,21.41,21.53,21.39,21.51,249975.0
2015-08-11 12:30:00,21.51,21.54,21.42,21.43,152265.0,21.51,21.54,21.42,21.43,152265.0
2015-08-11 13:00:00,21.43,21.51,21.38,21.49,405451.0,21.43,21.51,21.38,21.49,405451.0
2015-08-11 13:30:00,21.49,21.54,21.45,21.48,285012.0,21.49,21.54,21.45,21.48,285012.0
2015-08-11 14:00:00,21.48,21.49,21.34,21.44,191498.0,21.48,21.49,21.34,21.44,191498.0
2015-08-11 14:30:00,21.45,21.46,21.36,21.39,167260.0,21.45,21.46,21.36,21.39,167260.0
2015-08-11 15:00:00,21.39,21.4,21.3,21.3,207698.0,21.39,21.4,21.3,21.3,207698.0
2015-08-11 15:30:00,21.3,21.4,21.3,21.35,448933.0,21.3,21.4,21.3,21.35,448933.0
2015-08-12 09:30:00,21.11,21.23,20.99,21.01,179153.0,21.11,21.23,20.99,21.01,179153.0
2015-08-12 10:00:00,21.0,21.04,20.83,20.91,126905.0,21.0,21.04,20.83,20.91,126905.0
2015-08-12 10:30:00,20.9,20.93,20.82,20.86,121515.0,20.9,20.93,20.82,20.86,121515.0
2015-08-12 11:00:00,20.87,20.98,20.87,20.96,95210.0,20.87,20.98,20.87,20.96,95210.0
2015-08-12 11:30:00,20.96,20.96,20.85,20.87,105587.0,20.96,20.96,20.85,20.87,105587.0
2015-08-12 12:00:00,20.87,20.91,20.84,20.9,110047.0,20.87,20.91,20.84,20.9,110047.0
2015-08-12 12:30:00,20.91,21.01,20.88,20.94,112301.0,20.91,21.01,20.88,20.94,112301.0
2015-08-12 13:00:00,20.94,21.05,20.94,21.01,124503.0,20.94,21.05,20.94,21.01,124503.0
2015-08-12 13:30:00,21.02,21.15,21.01,21.13,99590.0,21.02,21.15,21.01,21.13,99590.0
2015-08-12 14:00:00,21.13,21.15,21.07,21.08,75901.0,21.13,21.15,21.07,21.08,75901.0
2015-08-12 14:30:00,21.08,21.19,21.07,21.19,81358.0,21.08,21.19,21.07,21.19,81358.0
2015-08-12 15:00:00,21.2,21.24,21.15,21.22,127679.0,21.2,21.24,21.15,21.22,127679.0
2015-08-12 15:30:00,21.23,21.26,21.17,21.25,351790.0,21.23,21.26,21.17,21.25,351790.0
2015-08-13 09:30:00,21.18,21.37,21.18,21.26,94937.0,21.18,21.37,21.18,21.26,94937.0
2015-08-13 10:00:00,21.27,21.3,21.2,21.29,79533.0,21.27,21.3,21.2,21.29,79533.0
2015-08-13 10:30:00,21.3,21.5,21.29,21.46,138455.0,21.3,21.5,21.29,21.46,138455.0
2015-08-13 11:00:00,21.46,21.48,21.39,21.39,65034.0,21.46,21.48,21.39,21.39,65034.0
2015-08-13 11:30:00,21.39,21.44,21.37,21.42,74450.0,21.39,21.44,21.37,21.42,74450.0
2015-08-13 12:00:00,21.42,21.51,21.41,21.48,253228.0,21.42,21.51,21.41,21.48,253228.0
2015-08-13 12:30:00,21.48,21.53,21.48,21.5,82813.0,21.48,21.53,21.48,21.5,82813.0
2015-08-13 13:00:00,21.5,21.54,21.48,21.5,53178.0,21.5,21.54,21.48,21.5,53178.0
2015-08-13 13:30:00,21.5,21.5,21.45,21.45,114197.0,21.5,21.5,21.45,21.45,114197.0
2015-08-13 14:00:00,21.46,21.47,21.45,21.46,70528.0,21.46,21.47,21.45,21.46,70528.0
2015-08-13 14:30:00,21.46,21.47,21.46,21.47,29074.0,21.46,21.47,21.46,21.47,29074.0
2015-08-13 15:00:00,21.46,21.48,21.38,21.39,154311.0,21.46,21.48,21.38,21.39,154311.0
2015-08-13 15:30:00,21.39,21.39,21.32,21.35,162028.0,21.39,21.39,21.32,21.35,162028.0
2015-08-14 09:30:00,21.3,21.52,21.26,21.5,125664.0,21.3,21.52,21.26,21.5,125664.0
2015-08-14 10:00:00,21.5,21.52,21.45,21.48,137005.0,21.5,21.52,21.45,21.48,137005.0
2015-08-14 10:30:00,21.48,21.51,21.45,21.47,121988.0,21.48,21.51,21.45,21.47,121988.0
2015-08-14 11:00:00,21.47,21.51,21.45,21.48,185689.0,21.47,21.51,21.45,21.48,185689.0
2015-08-14 11:30:00,21.48,21.51,21.45,21.5,71775.0,21.48,21.51,21.45,21.5,71775.0
2015-08-14 12:00:00,21.51,21.52,21.49,21.51,84916.0,21.51,21.52,21.49,21.51,84916.0
2015-08-14 12:30:00,21.51,21.52,21.49,21.5,69512.0,21.51,21.52,21.49,21.5,69512.0
2015-08-14 13:00:00,21.51,21.59,21.49,21.55,108564.0,21.51,21.59,21.49,21.55,108564.0
2015-08-14 13:30:00,21.56,21.58,21.5,21.54,90476.0,21.56,21.58,21.5,21.54,90476.0
2015-08-14 14:00:00,21.54,21.54,21.51,21.54,57585.0,21.54,21.54,21.51,21.54,57585.0
2015-08-14 14:30:00,21.54,21.56,21.51,21.55,84313.0,21.54,21.56,21.51,21.55,84313.0
2015-08-14 15:00:00,21.54,21.57,21.53,21.55,95794.0,21.54,21.57,21.53,21.55,95794.0
2015-08-14 15:30:00,21.55,21.58,21.53,21.56,245864.0,21.55,21.58,21.53,21.56,245864.0
2015-08-17 09:30:00,21.54,21.56,21.39,21.49,94137.0,21.54,21.56,21.39,21.49,94137.0
2015-08-17 10:00:00,21.49,21.62,21.46,21.59,94089.0,21.49,21.62,21.46,21.59,94089.0
2015-08-17 10:30:00,21.59,21.63,21.56,21.62,113564.0,21.59,21.63,21.56,21.62,113564.0
2015-08-17 11:00:00,21.62,21.7,21.62,21.69,66878.0,21.62,21.7,21.62,21.69,66878.0
2015-08-17 11:30:00,21.69,21.74,21.65,21.74,59797.0,21.69,21.74,21.65,21.74,59797.0
2015-08-17 12:00:00,21.74,21.8,21.73,21.76,116585.0,21.74,21.8,21.73,21.76,116585.0
2015-08-17 12:30:00,21.76,21.81,21.74,21.81,88668.0,21.76,21.81,21.74,21.81,88668.0
2015-08-17 13:00:00,21.8,21.81,21.76,21.8,74831.0,21.8,21.81,21.76,21.8,74831.0
2015-08-17 13:30:00,21.79,21.8,21.73,21.74,31819.0,21.79,21.8,21.73,21.74,31819.0
2015-08-17 14:00:00,21.73,21.85,21.71,21.81,120356.0,21.73,21.85,21.71,21.81,120356.0
2015-08-17 14:30:00,21.81,21.83,21.78,21.81,60356.0,21.81,21.83,21.78,21.81,60356.0
2015-08-17 15:00:00,21.81,21.83,21.77,21.79,61974.0,21.81,21.83,21.77,21.79,61974.0
2015-08-17 15:30:00,21.79,21.8,21.75,21.8,322086.0,21.79,21.8,21.75,21.8,322086.0
2015-08-18 09:30:00,21.57,21.75,21.56,21.62,177797.0,21.57,21.75,21.56,21.62,177797.0
2015-08-18 10:00:00,21.63,21.66,21.58,21.58,196602.0,21.63,21.66,21.58,21.58,196602.0
2015-08-18 10:30:00,21.57,21.63,21.54,21.57,100411.0,21.57,21.63,21.54,21.57,100411.0
2015-08-18 11:00:00,21.57,21.58,21.53,21.54,66653.0,21.57,21.58,21.53,21.54,66653.0
2015-08-18 11:30:00,21.53,21.55,21.5,21.55,94756.0,21.53,21.55,21.5,21.55,94756.0
2015-08-18 12:00:00,21.55,21.59,21.54,21.59,77652.0,21.55,21.59,21.54,21.59,77652.0
2015-08-18 12:30:00,21.59,21.6,21.51,21.51,59330.0,21.59,21.6,21.51,21.51,59330.0
2015-08-18 13:00:00,21.51,21.51,21.48,21.48,51997.0,21.51,21.51,21.48,21.48,51997.0
2015-08-18 13:30:00,21.49,21.5,21.45,21.46,121643.0,21.49,21.5,21.45,21.46,121643.0
2015-08-18 14:00:00,21.46,21.55,21.46,21.53,51199.0,21.46,21.55,21.46,21.53,51199.0
2015-08-18 14:30:00,21.54,21.54,21.5,21.53,63631.0,21.54,21.54,21.5,21.53,63631.0
2015-08-18 15:00:00,21.53,21.59,21.51,21.59,192918.0,21.53,21.59,21.51,21.59,192918.0
2015-08-18 15:30:00,21.59,21.63,21.58,21.62,434660.0,21.59,21.63,21.58,21.62,434660.0
2015-08-19 09:30:00,21.43,21.61,21.38,21.6,135675.0,21.43,21.61,21.38,21.6,135675.0
2015-08-19 10:00:00,21.6,21.67,21.58,21.61,127192.0,21.6,21.67,21.58,21.61,127192.0
2015-08-19 10:30:00,21.61,21.65,21.55,21.55,119072.0,21.61,21.65,21.55,21.55,119072.0
2015-08-19 11:00:00,21.55,21.6,21.53,21.57,192271.0,21.55,21.6,21.53,21.57,192271.0
2015-08-19 11:30:00,21.57,21.63,21.54,21.57,242799.0,21.57,21.63,21.54,21.57,242799.0
2015-08-19 12:00:00,21.56,21.64,21.52,21.59,85826.0,21.56,21.64,21.52,21.59,85826.0
2015-08-19 12:30:00,21.6,21.7,21.59,21.68,112233.0,21.6,21.7,21.59,21.68,112233.0
2015-08-19 13:00:00,21.69,21.75,21.67,21.69,93493.0,21.69,21.75,21.67,21.69,93493.0
2015-08-19 13:30:00,21.68,21.75,21.67,21.73,87940.0,21.68,21.75,21.67,21.73,87940.0
2015-08-19 14:00:00,21.72,21.86,21.69,21.78,84000.0,21.72,21.86,21.69,21.78,84000.0
2015-08-19 14:30:00,21.79,21.81,21.65,21.65,72804.0,21.79,21.81,21.65,21.65,72804.0
2015-08-19 15:00:00,21.65,21.68,21.62,21.63,156235.0,21.65,21.68,21.62,21.63,156235.0
2015-08-19 15:30:00,21.63,21.68,21.62,21.63,340379.0,21.63,21.68,21.62,21.63,340379.0
2015-08-20 09:30:00,21.48,21.48,21.12,21.12,143175.0,21.48,21.48,21.12,21.12,143175.0
2015-08-20 10:00:00,21.11,21.11,20.86,20.89,131155.0,21.11,21.11,20.86,20.89,131155.0
2015-08-20 10:30:00,20.89,21.06,20.86,21.02,156715.0,20.89,21.06,20.86,21.02,156715.0
2015-08-20 11:00:00,21.02,21.04,20.9,20.93,105584.0,21.02,21.04,20.9,20.93,105584.0
2015-08-20 11:30:00,20.93,20.94,20.85,20.88,142764.0,20.93,20.94,20.85,20.88,142764.0
2015-08-20 12:00:00,20.89,20.9,20.77,20.8,86826.0,20.89,20.9,20.77,20.8,86826.0
2015-08-20 12:30:00,20.79,20.79,20.64,20.67,140074.0,20.79,20.79,20.64,20.67,140074.0
2015-08-20 13:00:00,20.67,20.74,20.62,20.71,73208.0,20.67,20.74,20.62,20.71,73208.0
2015-08-20 13:30:00,20.71,20.73,20.6,20.66,98113.0,20.71,20.73,20.6,20.66,98113.0
2015-08-20 14:00:00,20.66,20.68,20.58,20.61,101586.0,20.66,20.68,20.58,20.61,101586.0
2015-08-20 14:30:00,20.6,20.6,20.48,20.54,158735.0,20.6,20.6,20.48,20.54,158735.0
2015-08-20 15:00:00,20.54,20.61,20.51,20.57,199401.0,20.54,20.61,20.51,20.57,199401.0
2015-08-20 15:30:00,20.58,20.64,20.46,20.48,386521.0,20.58,20.64,20.46,20.48,386521.0
2015-08-21 09:30:00,20.32,20.37,20.1,20.33,178639.0,20.32,20.37,20.1,20.33,178639.0
2015-08-21 10:00:00,20.32,20.41,20.27,20.3,132940.0,20.32,20.41,20.27,20.3,132940.0
2015-08-21 10:30:00,20.3,20.32,20.14,20.16,144528.0,20.3,20.32,20.14,20.16,144528.0
2015-08-21 11:00:00,20.16,20.17,20.04,20.08,182221.0,20.16,20.17,20.04,20.08,182221.0
2015-08-21 11:30:00,20.09,20.09,19.94,20.06,167814.0,20.09,20.09,19.94,20.06,167814.0
2015-08-21 12:00:00,20.05,20.2,20.04,20.08,93562.0,20.05,20.2,20.04,20.08,93562.0
2015-08-21 12:30:00,20.09,20.15,19.97,19.97,78852.0,20.09,20.15,19.97,19.97,78852.0
2015-08-21 13:00:00,19.96,20.13,19.95,20.13,38691.0,19.96,20.13,19.95,20.13,38691.0
2015-08-21 13:30:00,20.14,20.19,20.07,20.18,102767.0,20.14,20.19,20.07,20.18,102767.0
2015-08-21 14:00:00,20.19,20.21,20.1,20.13,141420.0,20.19,20.21,20.1,20.13,141420.0
2015-08-21 14:30:00,20.14,20.19,19.95,20.0,154497.0,20.14,20.19,19.95,20.0,154497.0
2015-08-21 15:00:00,20.0,20.04,19.87,19.89,193485.0,20.0,20.04,19.87,19.89,193485.0
2015-08-21 15:30:00,19.88,19.93,19.8,19.8,576704.0,19.88,19.93,19.8,19.8,576704.0
2015-08-24 09:30:00,18.77,19.06,18.13,19.05,343294.0,18.77,19.06,18.13,19.05,343294.0
2015-08-24 10:00:00,19.04,19.48,19.01,19.38,241019.0,19.04,19.48,19.01,19.38,241019.0
2015-08-24 10:30:00,19.38,19.57,19.21,19.53,141410.0,19.38,19.57,19.21,19.53,141410.0
2015-08-24 11:00:00,19.54,19.55,19.29,19.32,114671.0,19.54,19.55,19.29,19.32,114671.0
2015-08-24 11:30:00,19.32,19.67,19.27,19.64,131144.0,19.32,19.67,19.27,19.64,131144.0
2015-08-24 12:00:00,19.64,19.75,19.5,19.7,112915.0,19.64,19.75,19.5,19.7,112915.0
2015-08-24 12:30:00,19.71,19.74,19.57,19.6,112598.0,19.71,19.74,19.57,19.6,112598.0
2015-08-24 13:00:00,19.6,19.65,19.45,19.49,102834.0,19.6,19.65,19.45,19.49,102834.0
2015-08-24 13:30:00,19.49,19.49,19.29,19.29,123122.0,19.49,19.49,19.29,19.29,123122.0
2015-08-24 14:00:00,19.31,19.37,19.18,19.29,136962.0,19.31,19.37,19.18,19.29,136962.0
2015-08-24 14:30:00,19.29,19.35,18.98,18.99,164315.0,19.29,19.35,18.98,18.99,164315.0
2015-08-24 15:00:00,18.99,19.13,18.9,19.0,469710.0,18.99,19.13,18.9,19.0,469710.0
2015-08-24 15:30:00,18.99,19.38,18.94,19.01,645037.0,18.99,19.38,18.94,19.01,645037.0
2015-08-25 09:30:00,19.6,19.6,19.04,19.18,265466.0,19.6,19.6,19.04,19.18,265466.0
2015-08-25 10:00:00,19.16,19.28,19.11,19.15,193639.0,19.16,19.28,19.11,19.15,193639.0
2015-08-25 10:30:00,19.16,19.24,19.11,19.15,133031.0,19.16,19.24,19.11,19.15,133031.0
2015-08-25 11:00:00,19.15,19.42,19.15,19.39,149246.0,19.15,19.42,19.15,19.39,149246.0
2015-08-25 11:30:00,19.39,19.39,19.24,19.27,108100.0,19.39,19.39,19.24,19.27,108100.0
2015-08-25 12:00:00,19.27,19.4,19.26,19.39,136004.0,19.27,19.4,19.26,19.39,136004.0
2015-08-25 12:30:00,19.39,19.44,19.36,19.38,75112.0,19.39,19.44,19.36,19.38,75112.0
2015-08-25 13:00:00,19.38,19.43,19.17,19.18,140185.0,19.38,19.43,19.17,19.18,140185.0
2015-08-25 13:30:00,19.18,19.22,19.13,19.15,116009.0,19.18,19.22,19.13,19.15,116009.0
2015-08-25 14:00:00,19.15,19.22,19.12,19.18,81478.0,19.15,19.22,19.12,19.18,81478.0
2015-08-25 14:30:00,19.17,19.27,19.13,19.25,133377.0,19.17,19.27,19.13,19.25,133377.0
2015-08-25 15:00:00,19.25,19.27,19.06,19.08,150471.0,19.25,19.27,19.06,19.08,150471.0
2015-08-25 15:30:00,19.07,19.09,18.73,18.75,514090.0,19.07,19.09,18.73,18.75,514090.0
2015-08-26 09:30:00,19.17,19.17,18.7,19.01,142832.0,19.17,19.17,18.7,19.01,142832.0
2015-08-26 10:00:00,19.02,19.1,18.88,19.0,168715.0,19.02,19.1,18.88,19.0,168715.0
2015-08-26 10:30:00,19.01,19.11,18.99,19.02,231941.0,19.01,19.11,18.99,19.02,231941.0
2015-08-26 11:00:00,19.01,19.11,18.99,19.04,166035.0,19.01,19.11,18.99,19.04,166035.0
2015-08-26 11:30:00,19.03,19.04,18.84,18.94,127849.0,19.03,19.04,18.84,18.94,127849.0
2015-08-26 12:00:00,18.93,18.97,18.89,18.93,144143.0,18.93,18.97,18.89,18.93,144143.0
2015-08-26 12:30:00,18.92,18.97,18.83,18.95,105443.0,18.92,18.97,18.83,18.95,105443.0
2015-08-26 13:00:00,18.97,19.01,18.88,19.01,98329.0,18.97,19.01,18.88,19.01,98329.0
2015-08-26 13:30:00,19.0,19.14,18.95,19.12,83285.0,19.0,19.14,18.95,19.12,83285.0
2015-08-26 14:00:00,19.12,19.14,19.02,19.06,113962.0,19.12,19.14,19.02,19.06,113962.0
2015-08-26 14:30:00,19.06,19.23,19.04,19.2,117433.0,19.06,19.23,19.04,19.2,117433.0
2015-08-26 15:00:00,19.19,19.53,19.16,19.46,416848.0,19.19,19.53,19.16,19.46,416848.0
2015-08-26 15:30:00,19.47,19.59,19.44,19.51,402782.0,19.47,19.59,19.44,19.51,402782.0
2015-08-27 09:30:00,19.74,19.83,19.56,19.67,104204.0,19.74,19.83,19.56,19.67,104204.0
2015-08-27 10:00:00,19.66,19.72,19.55,19.61,94835.0,19.66,19.72,19.55,19.61,94835.0
2015-08-27 10:30:00,19.61,19.76,19.56,19.74,115373.0,19.61,19.76,19.56,19.74,115373.0
2015-08-27 11:00:00,19.74,19.8,19.67,19.7,95373.0,19.74,19.8,19.67,19.7,95373.0
2015-08-27 11:30:00,19.7,19.73,19.66,19.71,83961.0,19.7,19.73,19.66,19.71,83961.0
2015-08-27 12:00:00,19.71,19.78,19.71,19.73,79630.0,19.71,19.78,19.71,19.73,79630.0
2015-08-27 12:30:00,19.73,19.77,19.68,19.75,69655.0,19.73,19.77,19.68,19.75,69655.0
2015-08-27 13:00:00,19.75,19.8,19.72,19.78,72718.0,19.75,19.8,19.72,19.78,72718.0
2015-08-27 13:30:00,19.77,19.85,19.74,19.85,136011.0,19.77,19.85,19.74,19.85,136011.0
2015-08-27 14:00:00,19.85,19.94,19.83,19.87,436400.0,19.85,19.94,19.83,19.87,436400.0
2015-08-27 14:30:00,19.86,19.91,19.76,19.76,220681.0,19.86,19.91,19.76,19.76,220681.0
2015-08-27 15:00:00,19.77,19.94,19.67,19.93,423298.0,19.77,19.94,19.67,19.93,423298.0
2015-08-27 15:30:00,19.92,19.96,19.85,19.95,508049.0,19.92,19.96,19.85,19.95,508049.0
2015-08-28 09:30:00,19.87,20.15,19.87,20.05,117860.0,19.87,20.15,19.87,20.05,117860.0
2015-08-28 10:00:00,20.05,20.18,20.02,20.17,376669.0,20.05,20.18,20.02,20.17,376669.0
2015-08-28 10:30:00,20.16,20.33,20.14,20.3,262163.0,20.16,20.33,20.14,20.3,262163.0
2015-08-28 11:00:00,20.31,20.45,20.31,20.41,135248.0,20.31,20.45,20.31,20.41,135248.0
2015-08-28 11:30:00,20.42,20.44,20.18,20.21,132799.0,20.42,20.44,20.18,20.21,132799.0
2015-08-28 12:00:00,20.21,20.21,20.13,20.15,54391.0,20.21,20.21,20.13,20.15,54391.0
2015-08-28 12:30:00,20.16,20.23,20.13,20.22,78637.0,20.16,20.23,20.13,20.22,78637.0
2015-08-28 13:00:00,20.22,20.22,20.11,20.12,62316.0,20.22,20.22,20.11,20.12,62316.0
2015-08-28 13:30:00,20.12,20.14,20.04,20.11,81553.0,20.12,20.14,20.04,20.11,81553.0
2015-08-28 14:00:00,20.11,20.19,20.09,20.12,90325.0,20.11,20.19,20.09,20.12,90325.0
2015-08-28 14:30:00,20.13,20.17,20.06,20.14,53377.0,20.13,20.17,20.06,20.14,53377.0
2015-08-28 15:00:00,20.13,20.13,20.08,20.12,80501.0,20.13,20.13,20.08,20.12,80501.0
2015-08-28 15:30:00,20.11,20.15,20.02,20.15,257707.0,20.11,20.15,20.02,20.15,257707.0
2015-08-31 09:30:00,20.0,20.14,20.0,20.07,77106.0,20.0,20.14,20.0,20.07,77106.0
2015-08-31 10:00:00,20.07,20.1,20.01,20.09,92755.0,20.07,20.1,20.01,20.09,92755.0
2015-08-31 10:30:00,20.09,20.15,20.06,20.13,75087.0,20.09,20.15,20.06,20.13,75087.0
2015-08-31 11:00:00,20.14,20.22,20.1,20.19,90822.0,20.14,20.22,20.1,20.19,90822.0
2015-08-31 11:30:00,20.19,20.28,20.13,20.16,95515.0,20.19,20.28,20.13,20.16,95515.0
2015-08-31 12:00:00,20.17,20.23,20.14,20.21,55770.0,20.17,20.23,20.14,20.21,55770.0
2015-08-31 12:30:00,20.21,20.23,20.16,20.18,47379.0,20.21,20.23,20.16,20.18,47379.0
2015-08-31 13:00:00,20.17,20.19,20.08,20.09,45764.0,20.17,20.19,20.08,20.09,45764.0
2015-08-31 13:30:00,20.09,20.11,20.02,20.05,49708.0,20.09,20.11,20.02,20.05,49708.0
2015-08-31 14:00:00,20.05,20.08,19.97,20.01,74688.0,20.05,20.08,19.97,20.01,74688.0
2015-08-31 14:30:00,20.0,20.04,19.96,19.98,64046.0,20.0,20.04,19.96,19.98,64046.0
2015-08-31 15:00:00,19.97,20.05,19.97,20.01,96646.0,19.97,20.05,19.97,20.01,96646.0
2015-08-31 15:30:00,20.01,20.09,20.01,20.01,215351.0,20.01,20.09,20.01,20.01,215351.0
2015-09-01 09:30:00,19.7,19.97,19.27,19.86,169528.0,19.7,19.97,19.27,19.86,169528.0
2015-09-01 10:00:00,19.86,19.86,19.71,19.83,102851.0,19.86,19.86,19.71,19.83,102851.0
2015-09-01 10:30:00,19.84,19.89,19.77,19.83,107471.0,19.84,19.89,19.77,19.83,107471.0
2015-09-01 11:00:00,19.83,19.9,19.79,19.85,85263.0,19.83,19.9,19.79,19.85,85263.0
2015-09-01 11:30:00,19.84,19.89,19.8,19.83,132162.0,19.84,19.89,19.8,19.83,132162.0
2015-09-01 12:00:00,19.84,19.84,19.73,19.74,116515.0,19.84,19.84,19.73,19.74,116515.0
2015-09-01 12:30:00,19.73,19.74,19.61,19.61,69638.0,19.73,19.74,19.61,19.61,69638.0
2015-09-01 13:00:00,19.61,19.74,19.59,19.73,109435.0,19.61,19.74,19.59,19.73,109435.0
2015-09-01 13:30:00,19.73,19.84,19.71,19.81,197386.0,19.73,19.84,19.71,19.81,197386.0
2015-09-01 14:00:00,19.81,19.82,19.71,19.77,207479.0,19.81,19.82,19.71,19.77,207479.0
2015-09-01 14:30:00,19.76,19.86,19.75,19.8,166399.0,19.76,19.86,19.75,19.8,166399.0
2015-09-01 15:00:00,19.8,19.8,19.71,19.71,166677.0,19.8,19.8,19.71,19.71,166677.0
2015-09-01 15:30:00,19.72,19.77,19.63,19.72,434394.0,19.72,19.77,19.63,19.72,434394.0
2015-09-02 09:30:00,19.96,20.0,19.67,19.83,150957.0,19.96,20.0,19.67,19.83,150957.0
2015-09-02 10:00:00,19.83,19.93,19.76,19.77,118407.0,19.83,19.93,19.76,19.77,118407.0
2015-09-02 10:30:00,19.76,19.78,19.71,19.78,109624.0,19.76,19.78,19.71,19.78,109624.0
2015-09-02 11:00:00,19.78,19.81,19.69,19.8,124569.0,19.78,19.81,19.69,19.8,124569.0
2015-09-02 11:30:00,19.8,19.81,19.63,19.66,83492.0,19.8,19.81,19.63,19.66,83492.0
2015-09-02 12:00:00,19.66,19.67,19.56,19.6,113367.0,19.66,19.67,19.56,19.6,113367.0
2015-09-02 12:30:00,19.6,19.66,19.58,19.64,116055.0,19.6,19.66,19.58,19.64,116055.0
2015-09-02 13:00:00,19.64,19.73,19.62,19.73,147099.0,19.64,19.73,19.62,19.73,147099.0
2015-09-02 13:30:00,19.73,19.73,19.61,19.66,105081.0,19.73,19.73,19.61,19.66,105081.0
2015-09-02 14:00:00,19.67,19.74,19.65,19.71,125369.0,19.67,19.74,19.65,19.71,125369.0
2015-09-02 14:30:00,19.7,19.74,19.65,19.71,129834.0,19.7,19.74,19.65,19.71,129834.0
2015-09-02 15:00:00,19.71,19.77,19.7,19.77,135125.0,19.71,19.77,19.7,19.77,135125.0
2015-09-02 15:30:00,19.77,19.94,19.72,19.94,495619.0,19.77,19.94,19.72,19.94,495619.0
2015-09-03 09:30:00,20.03,20.37,19.96,20.32,237169.0,20.03,20.37,19.96,20.32,237169.0
2015-09-03 10:00:00,20.32,20.57,20.28,20.57,571184.0,20.32,20.57,20.28,20.57,571184.0
2015-09-03 10:30:00,20.57,20.65,20.5,20.64,242923.0,20.57,20.65,20.5,20.64,242923.0
2015-09-03 11:00:00,20.64,20.67,20.54,20.6,267918.0,20.64,20.67,20.54,20.6,267918.0
2015-09-03 11:30:00,20.6,20.64,20.54,20.62,172796.0,20.6,20.64,20.54,20.62,172796.0
2015-09-03 12:00:00,20.62,20.67,20.61,20.65,110728.0,20.62,20.67,20.61,20.65,110728.0
2015-09-03 12:30:00,20.65,20.66,20.57,20.62,104770.0,20.65,20.66,20.57,20.62,104770.0
2015-09-03 13:00:00,20.61,20.63,20.5,20.58,119925.0,20.61,20.63,20.5,20.58,119925.0
2015-09-03 13:30:00,20.59,20.59,20.5,20.5,130752.0,20.59,20.59,20.5,20.5,130752.0
2015-09-03 14:00:00,20.5,20.57,20.47,20.57,242728.0,20.5,20.57,20.47,20.57,242728.0
2015-09-03 14:30:00,20.57,20.71,20.56,20.61,226787.0,20.57,20.71,20.56,20.61,226787.0
2015-09-03 15:00:00,20.62,20.65,20.51,20.54,257146.0,20.62,20.65,20.51,20.54,257146.0
2015-09-03 15:30:00,20.53,20.56,20.44,20.53,531694.0,20.53,20.56,20.44,20.53,531694.0
2015-09-04 09:30:00,20.24,20.48,20.13,20.3,140135.0,20.24,20.48,20.13,20.3,140135.0
2015-09-04 10:00:00,20.3,20.44,20.27,20.44,105716.0,20.3,20.44,20.27,20.44,105716.0
2015-09-04 10:30:00,20.45,20.51,20.4,20.42,122176.0,20.45,20.51,20.4,20.42,122176.0
2015-09-04 11:00:00,20.42,20.49,20.4,20.49,105965.0,20.42,20.49,20.4,20.49,105965.0
2015-09-04 11:30:00,20.49,20.49,20.41,20.47,129212.0,20.49,20.49,20.41,20.47,129212.0
2015-09-04 12:00:00,20.46,20.47,20.35,20.35,134445.0,20.46,20.47,20.35,20.35,134445.0
2015-09-04 12:30:00,20.36,20.37,20.28,20.28,86184.0,20.36,20.37,20.28,20.28,86184.0
2015-09-04 13:00:00,20.29,20.29,20.23,20.25,79613.0,20.29,20.29,20.23,20.25,79613.0
2015-09-04 13:30:00,20.25,20.26,20.22,20.24,94424.0,20.25,20.26,20.22,20.24,94424.0
2015-09-04 14:00:00,20.24,20.24,20.17,20.2,82273.0,20.24,20.24,20.17,20.2,82273.0
2015-09-04 14:30:00,20.2,20.25,20.18,20.25,104947.0,20.2,20.25,20.18,20.25,104947.0
2015-09-04 15:00:00,20.25,20.28,20.24,20.28,119707.0,20.25,20.28,20.24,20.28,119707.0
2015-09-04 15:30:00,20.28,20.37,20.27,20.28,343808.0,20.28,20.37,20.27,20.28,343808.0
2015-09-08 09:30:00,20.66,20.79,20.61,20.74,168779.0,20.66,20.79,20.61,20.74,168779.0
2015-09-08 10:00:00,20.74,20.74,20.62,20.65,130090.0,20.74,20.74,20.62,20.65,130090.0
2015-09-08 10:30:00,20.65,20.67,20.54,20.61,118430.0,20.65,20.67,20.54,20.61,118430.0
2015-09-08 11:00:00,20.61,20.63,20.56,20.61,158473.0,20.61,20.63,20.56,20.61,158473.0
2015-09-08 11:30:00,20.61,20.67,20.61,20.64,109901.0,20.61,20.67,20.61,20.64,109901.0
2015-09-08 12:00:00,20.64,20.77,20.62,20.76,74783.0,20.64,20.77,20.62,20.76,74783.0
2015-09-08 12:30:00,20.76,20.78,20.71,20.73,111811.0,20.76,20.78,20.71,20.73,111811.0
2015-09-08 13:00:00,20.73,20.74,20.67,20.7,76407.0,20.73,20.74,20.67,20.7,76407.0
2015-09-08 13:30:00,20.69,20.78,20.68,20.78,80449.0,20.69,20.78,20.68,20.78,80449.0
2015-09-08 14:00:00,20.79,20.84,20.77,20.81,82468.0,20.79,20.84,20.77,20.81,82468.0
2015-09-08 14:30:00,20.81,20.91,20.81,20.86,107912.0,20.81,20.91,20.81,20.86,107912.0
2015-09-08 15:00:00,20.86,20.91,20.83,20.91,163136.0,20.86,20.91,20.83,20.91,163136.0
2015-09-08 15:30:00,20.9,20.92,20.82,20.86,660307.0,20.9,20.92,20.82,20.86,660307.0
2015-09-09 09:30:00,21.0,21.08,20.89,20.92,182010.0,21.0,21.08,20.89,20.92,182010.0
2015-09-09 10:00:00,20.92,20.94,20.84,20.85,127110.0,20.92,20.94,20.84,20.85,127110.0
2015-09-09 10:30:00,20.84,20.86,20.72,20.77,141362.0,20.84,20.86,20.72,20.77,141362.0
2015-09-09 11:00:00,20.77,20.86,20.74,20.82,93031.0,20.77,20.86,20.74,20.82,93031.0
2015-09-09 11:30:00,20.83,20.87,20.79,20.86,123075.0,20.83,20.87,20.79,20.86,123075.0
2015-09-09 12:00:00,20.86,20.97,20.85,20.96,78498.0,20.86,20.97,20.85,20.96,78498.0
2015-09-09 12:30:00,20.97,20.98,20.87,20.89,80260.0,20.97,20.98,20.87,20.89,80260.0
2015-09-09 13:00:00,20.89,20.93,20.82,20.83,102272.0,20.89,20.93,20.82,20.83,102272.0
2015-09-09 13:30:00,20.84,20.84,20.72,20.73,120630.0,20.84,20.84,20.72,20.73,120630.0
2015-09-09 14:00:00,20.73,20.8,20.71,20.78,106914.0,20.73,20.8,20.71,20.78,106914.0
2015-09-09 14:30:00,20.78,20.79,20.7,20.75,115529.0,20.78,20.79,20.7,20.75,115529.0
2015-09-09 15:00:00,20.74,20.8,20.7,20.74,141468.0,20.74,20.8,20.7,20.74,141468.0
2015-09-09 15:30:00,20.75,20.75,20.59,20.62,318167.0,20.75,20.75,20.59,20.62,318167.0
2015-09-10 09:30:00,20.6,20.84,20.55,20.7,125282.0,20.6,20.84,20.55,20.7,125282.0
2015-09-10 10:00:00,20.7,20.75,20.6,20.73,111211.0,20.7,20.75,20.6,20.73,111211.0
2015-09-10 10:30:00,20.74,20.93,20.74,20.87,268613.0,20.74,20.93,20.74,20.87,268613.0
2015-09-10 11:00:00,20.88,20.88,20.73,20.83,191464.0,20.88,20.88,20.73,20.83,191464.0
2015-09-10 11:30:00,20.83,20.87,20.8,20.83,89909.0,20.83,20.87,20.8,20.83,89909.0
2015-09-10 12:00:00,20.84,20.89,20.82,20.86,73710.0,20.84,20.89,20.82,20.86,73710.0
2015-09-10 12:30:00,20.85,20.92,20.84,20.87,106219.0,20.85,20.92,20.84,20.87,106219.0
2015-09-10 13:00:00,20.86,20.95,20.84,20.94,81428.0,20.86,20.95,20.84,20.94,81428.0
2015-09-10 13:30:00,20.94,21.0,20.9,20.93,97871.0,20.94,21.0,20.9,20.93,97871.0
2015-09-10 14:00:00,20.93,20.94,20.81,20.82,91976.0,20.93,20.94,20.81,20.82,91976.0
2015-09-10 14:30:00,20.82,20.85,20.71,20.71,109268.0,20.82,20.85,20.71,20.71,109268.0
2015-09-10 15:00:00,20.71,20.78,20.67,20.72,188398.0,20.71,20.78,20.67,20.72,188398.0
2015-09-10 15:30:00,20.72,20.77,20.68,20.76,275107.0,20.72,20.77,20.68,20.76,275107.0
2015-09-11 09:30:00,20.73,20.81,20.52,20.71,118860.0,20.73,20.81,20.52,20.71,118860.0
2015-09-11 10:00:00,20.7,20.73,20.62,20.67,129506.0,20.7,20.73,20.62,20.67,129506.0
2015-09-11 10:30:00,20.68,20.69,20.59,20.6,90930.0,20.68,20.69,20.59,20.6,90930.0
2015-09-11 11:00:00,20.6,20.62,20.56,20.59,179266.0,20.6,20.62,20.56,20.59,179266.0
2015-09-11 11:30:00,20.59,20.67,20.58,20.66,182074.0,20.59,20.67,20.58,20.66,182074.0
2015-09-11 12:00:00,20.66,20.71,20.66,20.68,165996.0,20.66,20.71,20.66,20.68,165996.0
2015-09-11 12:30:00,20.68,20.77,20.67,20.76,72023.0,20.68,20.77,20.67,20.76,72023.0
2015-09-11 13:00:00,20.76,20.76,20.67,20.67,90640.0,20.76,20.76,20.67,20.67,90640.0
2015-09-11 13:30:00,20.68,20.69,20.63,20.64,119389.0,20.68,20.69,20.63,20.64,119389.0
2015-09-11 14:00:00,20.65,20.73,20.64,20.73,66095.0,20.65,20.73,20.64,20.73,66095.0
2015-09-11 14:30:00,20.73,20.77,20.68,20.69,159952.0,20.73,20.77,20.68,20.69,159952.0
2015-09-11 15:00:00,20.69,20.76,20.68,20.71,225621.0,20.69,20.76,20.68,20.71,225621.0
2015-09-11 15:30:00,20.7,20.7,20.64,20.65,674290.0,20.7,20.7,20.64,20.65,674290.0
2015-09-14 09:30:00,20.5,20.83,20.5,20.72,297917.0,20.5,20.83,20.5,20.72,297917.0
2015-09-14 10:00:00,20.72,20.75,20.64,20.73,211361.0,20.72,20.75,20.64,20.73,211361.0
2015-09-14 10:30:00,20.73,20.76,20.7,20.74,150367.0,20.73,20.76,20.7,20.74,150367.0
2015-09-14 11:00:00,20.75,20.79,20.69,20.7,107456.0,20.75,20.79,20.69,20.7,107456.0
2015-09-14 11:30:00,20.7,20.75,20.66,20.73,78200.0,20.7,20.75,20.66,20.73,78200.0
2015-09-14 12:00:00,20.74,20.77,20.72,20.76,77008.0,20.74,20.77,20.72,20.76,77008.0
2015-09-14 12:30:00,20.76,20.78,20.73,20.74,105012.0,20.76,20.78,20.73,20.74,105012.0
2015-09-14 13:00:00,20.74,20.75,20.64,20.66,112436.0,20.74,20.75,20.64,20.66,112436.0
2015-09-14 13:30:00,20.66,20.75,20.66,20.73,95327.0,20.66,20.75,20.66,20.73,95327.0
2015-09-14 14:00:00,20.73,20.73,20.67,20.68,97502.0,20.73,20.73,20.67,20.68,97502.0
2015-09-14 14:30:00,20.68,20.71,20.65,20.68,108955.0,20.68,20.71,20.65,20.68,108955.0
2015-09-14 15:00:00,20.68,20.71,20.63,20.67,134602.0,20.68,20.71,20.63,20.67,134602.0
2015-09-14 15:30:00,20.68,20.68,20.64,20.67,330295.0,20.68,20.68,20.64,20.67,330295.0
2015-09-15 09:30:00,20.73,20.97,20.68,20.96,100160.0,20.73,20.97,20.68,20.96,100160.0
2015-09-15 10:00:00,20.96,20.99,20.92,20.92,91161.0,20.96,20.99,20.92,20.92,91161.0
2015-09-15 10:30:00,20.92,21.0,20.9,20.99,95202.0,20.92,21.0,20.9,20.99,95202.0
2015-09-15 11:00:00,20.99,21.04,20.99,21.04,95808.0,20.99,21.04,20.99,21.04,95808.0
2015-09-15 11:30:00,21.03,21.04,20.99,21.04,68162.0,21.03,21.04,20.99,21.04,68162.0
2015-09-15 12:00:00,21.04,21.1,21.03,21.07,84755.0,21.04,21.1,21.03,21.07,84755.0
2015-09-15 12:30:00,21.07,21.08,21.03,21.03,62729.0,21.07,21.08,21.03,21.03,62729.0
2015-09-15 13:00:00,21.03,21.1,21.02,21.09,54381.0,21.03,21.1,21.02,21.09,54381.0
2015-09-15 13:30:00,21.09,21.14,21.05,21.07,84011.0,21.09,21.14,21.05,21.07,84011.0
2015-09-15 14:00:00,21.07,21.14,21.07,21.11,74135.0,21.07,21.14,21.07,21.11,74135.0
2015-09-15 14:30:00,21.11,21.17,21.1,21.16,93507.0,21.11,21.17,21.1,21.16,93507.0
2015-09-15 15:00:00,21.16,21.19,21.15,21.18,112488.0,21.16,21.19,21.15,21.18,112488.0
2015-09-15 15:30:00,21.19,21.19,21.11,21.14,294940.0,21.19,21.19,21.11,21.14,294940.0
2015-09-16 09:30:00,21.19,21.24,21.0,21.21,111972.0,21.19,21.24,21.0,21.21,111972.0
2015-09-16 10:00:00,21.2,21.3,21.17,21.27,99786.0,21.2,21.3,21.17,21.27,99786.0
2015-09-16 10:30:00,21.26,21.28,21.24,21.24,106739.0,21.26,21.28,21.24,21.24,106739.0
2015-09-16 11:00:00,21.24,21.33,21.23,21.32,140842.0,21.24,21.33,21.23,21.32,140842.0
2015-09-16 11:30:00,21.32,21.32,21.21,21.23,62889.0,21.32,21.32,21.21,21.23,62889.0
2015-09-16 12:00:00,21.24,21.29,21.23,21.28,60451.0,21.24,21.29,21.23,21.28,60451.0
2015-09-16 12:30:00,21.28,21.3,21.21,21.21,71171.0,21.28,21.3,21.21,21.21,71171.0
2015-09-16 13:00:00,21.21,21.22,21.16,21.16,64058.0,21.21,21.22,21.16,21.16,64058.0
2015-09-16 13:30:00,21.16,21.21,21.14,21.19,71195.0,21.16,21.21,21.14,21.19,71195.0
2015-09-16 14:00:00,21.19,21.19,21.11,21.12,59583.0,21.19,21.19,21.11,21.12,59583.0
2015-09-16 14:30:00,21.11,21.22,21.11,21.21,111400.0,21.11,21.22,21.11,21.21,111400.0
2015-09-16 15:00:00,21.2,21.22,21.13,21.14,136598.0,21.2,21.22,21.13,21.14,136598.0
2015-09-16 15:30:00,21.14,21.24,21.14,21.2,277185.0,21.14,21.24,21.14,21.2,277185.0
2015-09-17 09:30:00,21.09,21.25,21.01,21.11,106017.0,21.09,21.25,21.01,21.11,106017.0
2015-09-17 10:00:00,21.11,21.22,21.1,21.13,105758.0,21.11,21.22,21.1,21.13,105758.0
2015-09-17 10:30:00,21.13,21.13,21.06,21.06,103827.0,21.13,21.13,21.06,21.06,103827.0
2015-09-17 11:00:00,21.06,21.17,21.06,21.16,122659.0,21.06,21.17,21.06,21.16,122659.0
2015-09-17 11:30:00,21.16,21.21,21.14,21.18,89373.0,21.16,21.21,21.14,21.18,89373.0
2015-09-17 12:00:00,21.19,21.22,21.14,21.14,76039.0,21.19,21.22,21.14,21.14,76039.0
2015-09-17 12:30:00,21.14,21.16,21.1,21.12,80474.0,21.14,21.16,21.1,21.12,80474.0
2015-09-17 13:00:00,21.12,21.15,21.1,21.11,114888.0,21.12,21.15,21.1,21.11,114888.0
2015-09-17 13:30:00,21.12,21.12,21.03,21.1,149069.0,21.12,21.12,21.03,21.1,149069.0
2015-09-17 14:00:00,21.1,21.26,21.02,21.19,121556.0,21.1,21.26,21.02,21.19,121556.0
2015-09-17 14:30:00,21.2,21.37,21.19,21.34,141958.0,21.2,21.37,21.19,21.34,141958.0
2015-09-17 15:00:00,21.33,21.36,21.07,21.14,128853.0,21.33,21.36,21.07,21.14,128853.0
2015-09-17 15:30:00,21.15,21.2,21.1,21.14,256439.0,21.15,21.2,21.1,21.14,256439.0
2015-09-18 09:30:00,20.85,20.99,20.81,20.9,344022.0,20.85,20.99,20.81,20.9,344022.0
2015-09-18 10:00:00,20.91,21.07,20.88,21.06,119186.0,20.91,21.07,20.88,21.06,119186.0
2015-09-18 10:30:00,21.05,21.05,20.96,21.03,74254.0,21.05,21.05,20.96,21.03,74254.0
2015-09-18 11:00:00,21.03,21.06,21.0,21.01,65107.0,21.03,21.06,21.0,21.01,65107.0
2015-09-18 11:30:00,21.0,21.11,20.99,21.04,62301.0,21.0,21.11,20.99,21.04,62301.0
2015-09-18 12:00:00,21.04,21.05,20.96,20.98,62913.0,21.04,21.05,20.96,20.98,62913.0
2015-09-18 12:30:00,20.97,20.98,20.91,20.92,52909.0,20.97,20.98,20.91,20.92,52909.0
2015-09-18 13:00:00,20.92,20.98,20.9,20.94,54156.0,20.92,20.98,20.9,20.94,54156.0
2015-09-18 13:30:00,20.93,20.96,20.85,20.87,107488.0,20.93,20.96,20.85,20.87,107488.0
2015-09-18 14:00:00,20.86,20.93,20.83,20.92,65079.0,20.86,20.93,20.83,20.92,65079.0
2015-09-18 14:30:00,20.92,20.95,20.86,20.9,101300.0,20.92,20.95,20.86,20.9,101300.0
2015-09-18 15:00:00,20.9,20.92,20.84,20.88,101141.0,20.9,20.92,20.84,20.88,101141.0
2015-09-18 15:30:00,20.87,20.88,20.76,20.81,474458.0,20.87,20.88,20.76,20.81,474458.0
2015-09-21 09:30:00,21.0,21.09,20.8,21.05,160987.0,21.0,21.09,20.8,21.05,160987.0
2015-09-21 10:00:00,21.04,21.17,21.04,21.15,113591.0,21.04,21.17,21.04,21.15,113591.0
2015-09-21 10:30:00,21.14,21.22,21.14,21.16,95973.0,21.14,21.22,21.14,21.16,95973.0
2015-09-21 11:00:00,21.17,21.18,21.11,21.14,104049.0,21.17,21.18,21.11,21.14,104049.0
2015-09-21 11:30:00,21.14,21.14,21.02,21.03,169810.0,21.14,21.14,21.02,21.03,169810.0
2015-09-21 12:00:00,21.03,21.04,20.92,20.96,100433.0,21.03,21.04,20.92,20.96,100433.0
2015-09-21 12:30:00,20.96,20.96,20.81,20.84,106788.0,20.96,20.96,20.81,20.84,106788.0
2015-09-21 13:00:00,20.84,21.07,20.81,21.05,234518.0,20.84,21.07,20.81,21.05,234518.0
2015-09-21 13:30:00,21.05,21.08,21.01,21.05,71045.0,21.05,21.08,21.01,21.05,71045.0
2015-09-21 14:00:00,21.05,21.07,21.01,21.04,78653.0,21.05,21.07,21.01,21.04,78653.0
2015-09-21 14:30:00,21.05,21.13,21.03,21.11,127103.0,21.05,21.13,21.03,21.11,127103.0
2015-09-21 15:00:00,21.1,21.13,21.08,21.11,84299.0,21.1,21.13,21.08,21.11,84299.0
2015-09-21 15:30:00,21.11,21.11,21.01,21.07,225450.0,21.11,21.11,21.01,21.07,225450.0
2015-09-22 09:30:00,20.88,20.94,20.73,20.91,131942.0,20.88,20.94,20.73,20.91,131942.0
2015-09-22 10:00:00,20.92,20.96,20.88,20.94,234009.0,20.92,20.96,20.88,20.94,234009.0
2015-09-22 10:30:00,20.93,20.94,20.86,20.93,167840.0,20.93,20.94,20.86,20.93,167840.0
2015-09-22 11:00:00,20.93,20.99,20.9,20.92,138597.0,20.93,20.99,20.9,20.92,138597.0
2015-09-22 11:30:00,20.91,20.97,20.91,20.96,136692.0,20.91,20.97,20.91,20.96,136692.0
2015-09-22 12:00:00,20.95,21.0,20.92,20.96,70369.0,20.95,21.0,20.92,20.96,70369.0
2015-09-22 12:30:00,20.97,21.01,20.93,20.95,120916.0,20.97,21.01,20.93,20.95,120916.0
2015-09-22 13:00:00,20.94,21.01,20.93,20.96,115922.0,20.94,21.01,20.93,20.96,115922.0
2015-09-22 13:30:00,20.96,21.01,20.95,20.98,78519.0,20.96,21.01,20.95,20.98,78519.0
2015-09-22 14:00:00,20.98,21.04,20.98,21.04,110164.0,20.98,21.04,20.98,21.04,110164.0
2015-09-22 14:30:00,21.04,21.1,21.03,21.09,108550.0,21.04,21.1,21.03,21.09,108550.0
2015-09-22 15:00:00,21.09,21.17,21.05,21.15,252355.0,21.09,21.17,21.05,21.15,252355.0
2015-09-22 15:30:00,21.15,21.25,21.14,21.21,686710.0,21.15,21.25,21.14,21.21,686710.0
2015-09-23 09:30:00,21.26,21.29,21.11,21.17,112898.0,21.26,21.29,21.11,21.17,112898.0
2015-09-23 10:00:00,21.16,21.26,21.12,21.25,98469.0,21.16,21.26,21.12,21.25,98469.0
2015-09-23 10:30:00,21.25,21.29,21.17,21.24,97173.0,21.25,21.29,21.17,21.24,97173.0
2015-09-23 11:00:00,21.24,21.25,21.1,21.1,84785.0,21.24,21.25,21.1,21.1,84785.0
2015-09-23 11:30:00,21.1,21.11,20.99,21.0,64218.0,21.1,21.11,20.99,21.0,64218.0
2015-09-23 12:00:00,21.01,21.03,20.96,20.98,89441.0,21.01,21.03,20.96,20.98,89441.0
2015-09-23 12:30:00,20.97,21.07,20.97,21.07,58413.0,20.97,21.07,20.97,21.07,58413.0
2015-09-23 13:00:00,21.06,21.14,21.06,21.07,70492.0,21.06,21.14,21.06,21.07,70492.0
2015-09-23 13:30:00,21.07,21.2,21.07,21.19,64392.0,21.07,21.2,21.07,21.19,64392.0
2015-09-23 14:00:00,21.2,21.23,21.17,21.18,65102.0,21.2,21.23,21.17,21.18,65102.0
2015-09-23 14:30:00,21.19,21.21,21.09,21.11,89702.0,21.19,21.21,21.09,21.11,89702.0
2015-09-23 15:00:00,21.1,21.16,21.1,21.16,109419.0,21.1,21.16,21.1,21.16,109419.0
2015-09-23 15:30:00,21.16,21.22,21.15,21.19,231292.0,21.16,21.22,21.15,21.19,231292.0
2015-09-24 09:30:00,21.06,21.1,20.94,20.99,120148.0,21.06,21.1,20.94,20.99,120148.0
2015-09-24 10:00:00,20.99,21.01,20.86,20.9,130966.0,20.99,21.01,20.86,20.9,130966.0
2015-09-24 10:30:00,20.89,20.91,20.77,20.81,134902.0,20.89,20.91,20.77,20.81,134902.0
2015-09-24 11:00:00,20.81,20.9,20.77,20.86,104900.0,20.81,20.9,20.77,20.86,104900.0
2015-09-24 11:30:00,20.85,20.93,20.84,20.88,105549.0,20.85,20.93,20.84,20.88,105549.0
2015-09-24 12:00:00,20.88,20.9,20.84,20.87,93156.0,20.88,20.9,20.84,20.87,93156.0
2015-09-24 12:30:00,20.86,20.97,20.86,20.88,82766.0,20.86,20.97,20.86,20.88,82766.0
2015-09-24 13:00:00,20.89,20.92,20.85,20.87,72943.0,20.89,20.92,20.85,20.87,72943.0
2015-09-24 13:30:00,20.87,20.93,20.86,20.9,58124.0,20.87,20.93,20.86,20.9,58124.0
2015-09-24 14:00:00,20.91,20.99,20.89,20.98,76189.0,20.91,20.99,20.89,20.98,76189.0
2015-09-24 14:30:00,20.97,21.12,20.95,21.08,111456.0,20.97,21.12,20.95,21.08,111456.0
2015-09-24 15:00:00,21.08,21.13,21.0,21.11,136168.0,21.08,21.13,21.0,21.11,136168.0
2015-09-24 15:30:00,21.11,21.13,21.03,21.05,266630.0,21.11,21.13,21.03,21.05,266630.0
2015-09-25 09:30:00,21.25,21.29,21.09,21.26,192614.0,21.25,21.29,21.09,21.26,192614.0
2015-09-25 10:00:00,21.26,21.27,21.16,21.18,86215.0,21.26,21.27,21.16,21.18,86215.0
2015-09-25 10:30:00,21.18,21.32,21.15,21.31,87331.0,21.18,21.32,21.15,21.31,87331.0
2015-09-25 11:00:00,21.31,21.34,21.26,21.33,89737.0,21.31,21.34,21.26,21.33,89737.0
2015-09-25 11:30:00,21.32,21.32,21.23,21.26,73235.0,21.32,21.32,21.23,21.26,73235.0
2015-09-25 12:00:00,21.26,21.26,21.17,21.21,71307.0,21.26,21.26,21.17,21.21,71307.0
2015-09-25 12:30:00,21.21,21.23,21.18,21.22,65482.0,21.21,21.23,21.18,21.22,65482.0
2015-09-25 13:00:00,21.22,21.28,21.19,21.21,113928.0,21.22,21.28,21.19,21.21,113928.0
2015-09-25 13:30:00,21.21,21.26,21.19,21.21,87930.0,21.21,21.26,21.19,21.21,87930.0
2015-09-25 14:00:00,21.2,21.22,21.0,21.02,108396.0,21.2,21.22,21.0,21.02,108396.0
2015-09-25 14:30:00,21.01,21.08,20.92,21.0,97397.0,21.01,21.08,20.92,21.0,97397.0
2015-09-25 15:00:00,20.99,21.0,20.84,20.94,125933.0,20.99,21.0,20.84,20.94,125933.0
2015-09-25 15:30:00,20.94,21.0,20.92,20.95,267795.0,20.94,21.0,20.92,20.95,267795.0
2015-09-28 09:30:00,20.89,21.11,20.86,20.96,110724.0,20.89,21.11,20.86,20.96,110724.0
2015-09-28 10:00:00,20.96,20.97,20.81,20.87,104267.0,20.96,20.97,20.81,20.87,104267.0
2015-09-28 10:30:00,20.87,20.88,20.72,20.81,126734.0,20.87,20.88,20.72,20.81,126734.0
2015-09-28 11:00:00,20.81,20.85,20.7,20.71,108655.0,20.81,20.85,20.7,20.71,108655.0
2015-09-28 11:30:00,20.72,20.75,20.7,20.7,85874.0,20.72,20.75,20.7,20.7,85874.0
2015-09-28 12:00:00,20.7,20.7,20.63,20.68,79386.0,20.7,20.7,20.63,20.68,79386.0
2015-09-28 12:30:00,20.67,20.67,20.54,20.54,77843.0,20.67,20.67,20.54,20.54,77843.0
2015-09-28 13:00:00,20.54,20.59,20.53,20.55,130443.0,20.54,20.59,20.53,20.55,130443.0
2015-09-28 13:30:00,20.56,20.61,20.53,20.53,93059.0,20.56,20.61,20.53,20.53,93059.0
2015-09-28 14:00:00,20.53,20.56,20.48,20.56,103546.0,20.53,20.56,20.48,20.56,103546.0
2015-09-28 14:30:00,20.56,20.59,20.5,20.51,171801.0,20.56,20.59,20.5,20.51,171801.0
2015-09-28 15:00:00,20.52,20.56,20.48,20.53,140829.0,20.52,20.56,20.48,20.53,140829.0
2015-09-28 15:30:00,20.54,20.58,20.48,20.48,432148.0,20.54,20.58,20.48,20.48,432148.0
2015-09-29 09:30:00,20.53,20.61,20.43,20.6,120360.0,20.53,20.61,20.43,20.6,120360.0
2015-09-29 10:00:00,20.62,20.64,20.48,20.63,126140.0,20.62,20.64,20.48,20.63,126140.0
2015-09-29 10:30:00,20.63,20.66,20.48,20.5,123286.0,20.63,20.66,20.48,20.5,123286.0
2015-09-29 11:00:00,20.5,20.56,20.46,20.53,118198.0,20.5,20.56,20.46,20.53,118198.0
2015-09-29 11:30:00,20.53,20.57,20.48,20.52,98645.0,20.53,20.57,20.48,20.52,98645.0
2015-09-29 12:00:00,20.52,20.53,20.44,20.52,75212.0,20.52,20.53,20.44,20.52,75212.0
2015-09-29 12:30:00,20.52,20.53,20.43,20.43,91096.0,20.52,20.53,20.43,20.43,91096.0
2015-09-29 13:00:00,20.44,20.58,20.44,20.58,138278.0,20.44,20.58,20.44,20.58,138278.0
2015-09-29 13:30:00,20.58,20.61,20.56,20.57,163510.0,20.58,20.61,20.56,20.57,163510.0
2015-09-29 14:00:00,20.58,20.61,20.52,20.6,167819.0,20.58,20.61,20.52,20.6,167819.0
2015-09-29 14:30:00,20.6,20.61,20.51,20.51,217869.0,20.6,20.61,20.51,20.51,217869.0
2015-09-29 15:00:00,20.51,20.52,20.37,20.37,255549.0,20.51,20.52,20.37,20.37,255549.0
2015-09-29 15:30:00,20.38,20.47,20.37,20.44,527817.0,20.38,20.47,20.37,20.44,527817.0
2015-09-30 09:30:00,20.67,20.8,20.5,20.63,130661.0,20.67,20.8,20.5,20.63,130661.0
2015-09-30 10:00:00,20.62,20.77,20.6,20.76,144067.0,20.62,20.77,20.6,20.76,144067.0
2015-09-30 10:30:00,20.76,20.77,20.67,20.69,111186.0,20.76,20.77,20.67,20.69,111186.0
2015-09-30 11:00:00,20.69,20.69,20.54,20.62,217065.0,20.69,20.69,20.54,20.62,217065.0
2015-09-30 11:30:00,20.62,20.63,20.49,20.59,128064.0,20.62,20.63,20.49,20.59,128064.0
2015-09-30 12:00:00,20.6,20.6,20.55,20.58,91716.0,20.6,20.6,20.55,20.58,91716.0
2015-09-30 12:30:00,20.58,20.6,20.49,20.58,70443.0,20.58,20.6,20.49,20.58,70443.0
2015-09-30 13:00:00,20.58,20.61,20.57,20.59,106840.0,20.58,20.61,20.57,20.59,106840.0
2015-09-30 13:30:00,20.59,20.67,20.57,20.65,141098.0,20.59,20.67,20.57,20.65,141098.0
2015-09-30 14:00:00,20.66,20.66,20.59,20.63,195278.0,20.66,20.66,20.59,20.63,195278.0
2015-09-30 14:30:00,20.64,20.72,20.61,20.71,114964.0,20.64,20.72,20.61,20.71,114964.0
2015-09-30 15:00:00,20.71,20.73,20.67,20.7,185694.0,20.71,20.73,20.67,20.7,185694.0
2015-09-30 15:30:00,20.7,20.74,20.68,20.69,705003.0,20.7,20.74,20.68,20.69,705003.0
2015-10-01 09:30:00,20.74,20.8,20.58,20.58,132558.0,20.74,20.8,20.58,20.58,132558.0
2015-10-01 10:00:00,20.59,20.65,20.54,20.59,337398.0,20.59,20.65,20.54,20.59,337398.0
2015-10-01 10:30:00,20.6,20.6,20.54,20.56,167496.0,20.6,20.6,20.54,20.56,167496.0
2015-10-01 11:00:00,20.56,20.6,20.51,20.51,138739.0,20.56,20.6,20.51,20.51,138739.0
2015-10-01 11:30:00,20.51,20.53,20.29,20.33,232013.0,20.51,20.53,20.29,20.33,232013.0
2015-10-01 12:00:00,20.33,20.34,20.23,20.31,124945.0,20.33,20.34,20.23,20.31,124945.0
2015-10-01 12:30:00,20.3,20.39,20.3,20.31,129778.0,20.3,20.39,20.3,20.31,129778.0
2015-10-01 13:00:00,20.31,20.31,20.23,20.28,224936.0,20.31,20.31,20.23,20.28,224936.0
2015-10-01 13:30:00,20.28,20.52,20.28,20.51,165177.0,20.28,20.52,20.28,20.51,165177.0
2015-10-01 14:00:00,20.5,20.5,20.39,20.41,298028.0,20.5,20.5,20.39,20.41,298028.0
2015-10-01 14:30:00,20.41,20.44,20.36,20.43,205690.0,20.41,20.44,20.36,20.43,205690.0
2015-10-01 15:00:00,20.44,20.55,20.43,20.51,214250.0,20.44,20.55,20.43,20.51,214250.0
2015-10-01 15:30:00,20.51,20.53,20.43,20.51,707836.0,20.51,20.53,20.43,20.51,707836.0
2015-10-02 09:30:00,20.31,20.44,20.08,20.38,141611.0,20.31,20.44,20.08,20.38,141611.0
2015-10-02 10:00:00,20.38,20.51,20.3,20.44,176792.0,20.38,20.51,20.3,20.44,176792.0
2015-10-02 10:30:00,20.43,20.52,20.42,20.5,116469.0,20.43,20.52,20.42,20.5,116469.0
2015-10-02 11:00:00,20.5,20.51,20.44,20.48,165485.0,20.5,20.51,20.44,20.48,165485.0
2015-10-02 11:30:00,20.48,20.51,20.46,20.49,92841.0,20.48,20.51,20.46,20.49,92841.0
2015-10-02 12:00:00,20.49,20.51,20.47,20.48,195999.0,20.49,20.51,20.47,20.48,195999.0
2015-10-02 12:30:00,20.48,20.51,20.45,20.48,188430.0,20.48,20.51,20.45,20.48,188430.0
2015-10-02 13:00:00,20.48,20.51,20.46,20.48,241029.0,20.48,20.51,20.46,20.48,241029.0
2015-10-02 13:30:00,20.49,20.51,20.46,20.5,148973.0,20.49,20.51,20.46,20.5,148973.0
2015-10-02 14:00:00,20.49,20.51,20.47,20.49,204497.0,20.49,20.51,20.47,20.49,204497.0
2015-10-02 14:30:00,20.5,20.58,20.5,20.55,392086.0,20.5,20.58,20.5,20.55,392086.0
2015-10-02 15:00:00,20.55,20.74,20.53,20.74,292613.0,20.55,20.74,20.53,20.74,292613.0
2015-10-02 15:30:00,20.74,20.81,20.71,20.8,497062.0,20.74,20.81,20.71,20.8,497062.0
2015-10-05 09:30:00,20.95,21.2,20.91,21.19,248142.0,20.95,21.2,20.91,21.19,248142.0
2015-10-05 10:00:00,21.19,21.22,21.14,21.17,191229.0,21.19,21.22,21.14,21.17,191229.0
2015-10-05 10:30:00,21.18,21.19,21.11,21.14,148127.0,21.18,21.19,21.11,21.14,148127.0
2015-10-05 11:00:00,21.14,21.2,21.13,21.17,213282.0,21.14,21.2,21.13,21.17,213282.0
2015-10-05 11:30:00,21.18,21.19,21.16,21.18,156694.0,21.18,21.19,21.16,21.18,156694.0
2015-10-05 12:00:00,21.17,21.18,21.13,21.14,151585.0,21.17,21.18,21.13,21.14,151585.0
2015-10-05 12:30:00,21.15,21.15,21.12,21.15,116053.0,21.15,21.15,21.12,21.15,116053.0
2015-10-05 13:00:00,21.14,21.24,21.13,21.23,180781.0,21.14,21.24,21.13,21.23,180781.0
2015-10-05 13:30:00,21.23,21.27,21.17,21.24,134895.0,21.23,21.27,21.17,21.24,134895.0
2015-10-05 14:00:00,21.24,21.27,21.22,21.24,117913.0,21.24,21.27,21.22,21.24,117913.0
2015-10-05 14:30:00,21.25,21.26,21.22,21.26,123664.0,21.25,21.26,21.22,21.26,123664.0
2015-10-05 15:00:00,21.25,21.28,21.23,21.24,196417.0,21.25,21.28,21.23,21.24,196417.0
2015-10-05 15:30:00,21.25,21.3,21.23,21.3,395885.0,21.25,21.3,21.23,21.3,395885.0
2015-10-06 09:30:00,21.37,21.48,21.33,21.44,233515.0,21.37,21.48,21.33,21.44,233515.0
2015-10-06 10:00:00,21.44,21.53,21.36,21.36,283515.0,21.44,21.53,21.36,21.36,283515.0
2015-10-06 10:30:00,21.37,21.4,21.31,21.36,233502.0,21.37,21.4,21.31,21.36,233502.0
2015-10-06 11:00:00,21.36,21.41,21.3,21.36,197266.0,21.36,21.41,21.3,21.36,197266.0
2015-10-06 11:30:00,21.36,21.37,21.23,21.26,218962.0,21.36,21.37,21.23,21.26,218962.0
2015-10-06 12:00:00,21.26,21.29,21.19,21.2,92459.0,21.26,21.29,21.19,21.2,92459.0
2015-10-06 12:30:00,21.2,21.25,21.18,21.25,72214.0,21.2,21.25,21.18,21.25,72214.0
2015-10-06 13:00:00,21.24,21.28,21.19,21.27,172001.0,21.24,21.28,21.19,21.27,172001.0
2015-10-06 13:30:00,21.26,21.3,21.26,21.28,122584.0,21.26,21.3,21.26,21.28,122584.0
2015-10-06 14:00:00,21.28,21.41,21.28,21.39,255546.0,21.28,21.41,21.28,21.39,255546.0
2015-10-06 14:30:00,21.4,21.4,21.24,21.28,366050.0,21.4,21.4,21.24,21.28,366050.0
2015-10-06 15:00:00,21.28,21.34,21.21,21.32,328172.0,21.28,21.34,21.21,21.32,328172.0
2015-10-06 15:30:00,21.33,21.36,21.3,21.32,712481.0,21.33,21.36,21.3,21.32,712481.0
2015-10-07 09:30:00,21.4,21.5,21.39,21.43,158201.0,21.4,21.5,21.39,21.43,158201.0
2015-10-07 10:00:00,21.44,21.45,21.4,21.43,105899.0,21.44,21.45,21.4,21.43,105899.0
2015-10-07 10:30:00,21.42,21.44,21.37,21.44,97944.0,21.42,21.44,21.37,21.44,97944.0
2015-10-07 11:00:00,21.43,21.44,21.27,21.28,247570.0,21.43,21.44,21.27,21.28,247570.0
2015-10-07 11:30:00,21.28,21.32,21.19,21.29,152391.0,21.28,21.32,21.19,21.29,152391.0
2015-10-07 12:00:00,21.29,21.32,21.09,21.1,160595.0,21.29,21.32,21.09,21.1,160595.0
2015-10-07 12:30:00,21.09,21.14,20.99,21.11,214743.0,21.09,21.14,20.99,21.11,214743.0
2015-10-07 13:00:00,21.11,21.25,21.08,21.21,165034.0,21.11,21.25,21.08,21.21,165034.0
2015-10-07 13:30:00,21.22,21.29,21.21,21.23,146076.0,21.22,21.29,21.21,21.23,146076.0
2015-10-07 14:00:00,21.23,21.3,21.23,21.3,137475.0,21.23,21.3,21.23,21.3,137475.0
2015-10-07 14:30:00,21.3,21.41,21.28,21.4,159943.0,21.3,21.41,21.28,21.4,159943.0
2015-10-07 15:00:00,21.41,21.47,21.39,21.42,505177.0,21.41,21.47,21.39,21.42,505177.0
2015-10-07 15:30:00,21.42,21.44,21.34,21.4,553214.0,21.42,21.44,21.34,21.4,553214.0
2015-10-08 09:30:00,21.31,21.39,21.22,21.29,182627.0,21.31,21.39,21.22,21.29,182627.0
2015-10-08 10:00:00,21.3,21.3,21.18,21.21,197728.0,21.3,21.3,21.18,21.21,197728.0
2015-10-08 10:30:00,21.19,21.25,21.12,21.21,175703.0,21.19,21.25,21.12,21.21,175703.0
2015-10-08 11:00:00,21.21,21.22,21.12,21.2,148244.0,21.21,21.22,21.12,21.2,148244.0
2015-10-08 11:30:00,21.2,21.21,21.17,21.2,128378.0,21.2,21.21,21.17,21.2,128378.0
2015-10-08 12:00:00,21.2,21.29,21.18,21.23,118575.0,21.2,21.29,21.18,21.23,118575.0
2015-10-08 12:30:00,21.23,21.29,21.2,21.26,69939.0,21.23,21.29,21.2,21.26,69939.0
2015-10-08 13:00:00,21.26,21.27,21.23,21.27,82804.0,21.26,21.27,21.23,21.27,82804.0
2015-10-08 13:30:00,21.27,21.3,21.24,21.24,77870.0,21.27,21.3,21.24,21.24,77870.0
2015-10-08 14:00:00,21.25,21.3,21.22,21.29,183424.0,21.25,21.3,21.22,21.29,183424.0
2015-10-08 14:30:00,21.29,21.36,21.28,21.35,245806.0,21.29,21.36,21.28,21.35,245806.0
2015-10-08 15:00:00,21.35,21.38,21.34,21.35,254395.0,21.35,21.38,21.34,21.35,254395.0
2015-10-08 15:30:00,21.35,21.39,21.3,21.37,359967.0,21.35,21.39,21.3,21.37,359967.0
2015-10-09 09:30:00,21.42,21.64,21.09,21.63,172986.0,21.42,21.64,21.09,21.63,172986.0
2015-10-09 10:00:00,21.64,21.78,21.61,21.77,236636.0,21.64,21.78,21.61,21.77,236636.0
2015-10-09 10:30:00,21.77,21.8,21.64,21.73,159664.0,21.77,21.8,21.64,21.73,159664.0
2015-10-09 11:00:00,21.73,21.75,21.65,21.68,139335.0,21.73,21.75,21.65,21.68,139335.0
2015-10-09 11:30:00,21.68,21.68,21.59,21.63,182957.0,21.68,21.68,21.59,21.63,182957.0
2015-10-09 12:00:00,21.63,21.7,21.63,21.69,245304.0,21.63,21.7,21.63,21.69,245304.0
2015-10-09 12:30:00,21.69,21.72,21.68,21.7,109206.0,21.69,21.72,21.68,21.7,109206.0
2015-10-09 13:00:00,21.7,21.71,21.67,21.68,102521.0,21.7,21.71,21.67,21.68,102521.0
2015-10-09 13:30:00,21.68,21.7,21.63,21.64,93777.0,21.68,21.7,21.63,21.64,93777.0
2015-10-09 14:00:00,21.65,21.66,21.61,21.64,79782.0,21.65,21.66,21.61,21.64,79782.0
2015-10-09 14:30:00,21.65,21.7,21.62,21.69,167415.0,21.65,21.7,21.62,21.69,167415.0
2015-10-09 15:00:00,21.69,21.7,21.62,21.64,187694.0,21.69,21.7,21.62,21.64,187694.0
2015-10-09 15:30:00,21.64,21.75,21.64,21.75,402055.0,21.64,21.75,21.64,21.75,402055.0
2015-10-12 09:30:00,21.73,21.78,21.68,21.74,93820.0,21.73,21.78,21.68,21.74,93820.0
2015-10-12 10:00:00,21.74,21.75,21.69,21.74,83232.0,21.74,21.75,21.69,21.74,83232.0
2015-10-12 10:30:00,21.74,21.75,21.69,21.74,81074.0,21.74,21.75,21.69,21.74,81074.0
2015-10-12 11:00:00,21.74,21.79,21.73,21.75,123623.0,21.74,21.79,21.73,21.75,123623.0
2015-10-12 11:30:00,21.75,21.78,21.73,21.75,82292.0,21.75,21.78,21.73,21.75,82292.0
2015-10-12 12:00:00,21.74,21.77,21.73,21.74,47183.0,21.74,21.77,21.73,21.74,47183.0
2015-10-12 12:30:00,21.75,21.77,21.73,21.75,44693.0,21.75,21.77,21.73,21.75,44693.0
2015-10-12 13:00:00,21.75,21.76,21.72,21.73,75308.0,21.75,21.76,21.72,21.73,75308.0
2015-10-12 13:30:00,21.73,21.73,21.65,21.67,63105.0,21.73,21.73,21.65,21.67,63105.0
2015-10-12 14:00:00,21.66,21.71,21.65,21.65,68258.0,21.66,21.71,21.65,21.65,68258.0
2015-10-12 14:30:00,21.66,21.71,21.64,21.71,96099.0,21.66,21.71,21.64,21.71,96099.0
2015-10-12 15:00:00,21.71,21.73,21.69,21.69,119482.0,21.71,21.73,21.69,21.69,119482.0
2015-10-12 15:30:00,21.7,21.71,21.65,21.65,299399.0,21.7,21.71,21.65,21.65,299399.0
2015-10-13 09:30:00,21.59,21.66,21.34,21.59,109479.0,21.59,21.66,21.34,21.59,109479.0
2015-10-13 10:00:00,21.6,21.72,21.6,21.68,137315.0,21.6,21.72,21.6,21.68,137315.0
2015-10-13 10:30:00,21.68,21.75,21.68,21.75,120186.0,21.68,21.75,21.68,21.75,120186.0
2015-10-13 11:00:00,21.75,21.79,21.72,21.75,116890.0,21.75,21.79,21.72,21.75,116890.0
2015-10-13 11:30:00,21.74,21.78,21.73,21.74,116290.0,21.74,21.78,21.73,21.74,116290.0
2015-10-13 12:00:00,21.74,21.77,21.71,21.74,96244.0,21.74,21.77,21.71,21.74,96244.0
2015-10-13 12:30:00,21.74,21.77,21.6,21.61,92976.0,21.74,21.77,21.6,21.61,92976.0
2015-10-13 13:00:00,21.61,21.65,21.59,21.59,86621.0,21.61,21.65,21.59,21.59,86621.0
2015-10-13 13:30:00,21.6,21.61,21.58,21.6,80334.0,21.6,21.61,21.58,21.6,80334.0
2015-10-13 14:00:00,21.59,21.64,21.58,21.6,98248.0,21.59,21.64,21.58,21.6,98248.0
2015-10-13 14:30:00,21.59,21.66,21.58,21.65,123240.0,21.59,21.66,21.58,21.65,123240.0
2015-10-13 15:00:00,21.64,21.66,21.59,21.61,189164.0,21.64,21.66,21.59,21.61,189164.0
2015-10-13 15:30:00,21.61,21.67,21.59,21.63,614922.0,21.61,21.67,21.59,21.63,614922.0
2015-10-14 09:30:00,21.59,21.78,21.33,21.69,112690.0,21.59,21.78,21.33,21.69,112690.0
2015-10-14 10:00:00,21.69,21.74,21.6,21.62,73800.0,21.69,21.74,21.6,21.62,73800.0
2015-10-14 10:30:00,21.63,21.66,21.59,21.63,78266.0,21.63,21.66,21.59,21.63,78266.0
2015-10-14 11:00:00,21.63,21.68,21.61,21.66,72635.0,21.63,21.68,21.61,21.66,72635.0
2015-10-14 11:30:00,21.66,21.67,21.59,21.61,134337.0,21.66,21.67,21.59,21.61,134337.0
2015-10-14 12:00:00,21.61,21.63,21.57,21.62,71549.0,21.61,21.63,21.57,21.62,71549.0
2015-10-14 12:30:00,21.63,21.66,21.59,21.62,185492.0,21.63,21.66,21.59,21.62,185492.0
2015-10-14 13:00:00,21.61,21.66,21.57,21.59,101795.0,21.61,21.66,21.57,21.59,101795.0
2015-10-14 13:30:00,21.58,21.61,21.49,21.5,112774.0,21.58,21.61,21.49,21.5,112774.0
2015-10-14 14:00:00,21.49,21.51,21.39,21.43,260515.0,21.49,21.51,21.39,21.43,260515.0
2015-10-14 14:30:00,21.42,21.47,21.41,21.45,76223.0,21.42,21.47,21.41,21.45,76223.0
2015-10-14 15:00:00,21.46,21.48,21.41,21.48,236566.0,21.46,21.48,21.41,21.48,236566.0
2015-10-14 15:30:00,21.48,21.5,21.33,21.33,944351.0,21.48,21.5,21.33,21.33,944351.0
2015-10-15 09:30:00,21.44,21.52,21.39,21.46,153623.0,21.44,21.52,21.39,21.46,153623.0
2015-10-15 10:00:00,21.46,21.46,21.39,21.41,127816.0,21.46,21.46,21.39,21.41,127816.0
2015-10-15 10:30:00,21.41,21.49,21.41,21.43,115176.0,21.41,21.49,21.41,21.43,115176.0
2015-10-15 11:00:00,21.42,21.45,21.37,21.38,110741.0,21.42,21.45,21.37,21.38,110741.0
2015-10-15 11:30:00,21.39,21.39,21.24,21.28,102253.0,21.39,21.39,21.24,21.28,102253.0
2015-10-15 12:00:00,21.28,21.29,21.22,21.28,84065.0,21.28,21.29,21.22,21.28,84065.0
2015-10-15 12:30:00,21.28,21.36,21.27,21.32,90108.0,21.28,21.36,21.27,21.32,90108.0
2015-10-15 13:00:00,21.32,21.35,21.28,21.35,84958.0,21.32,21.35,21.28,21.35,84958.0
2015-10-15 13:30:00,21.35,21.38,21.31,21.38,97596.0,21.35,21.38,21.31,21.38,97596.0
2015-10-15 14:00:00,21.38,21.47,21.36,21.43,298082.0,21.38,21.47,21.36,21.43,298082.0
2015-10-15 14:30:00,21.43,21.46,21.38,21.42,287719.0,21.43,21.46,21.38,21.42,287719.0
2015-10-15 15:00:00,21.42,21.44,21.39,21.39,237792.0,21.42,21.44,21.39,21.39,237792.0
2015-10-15 15:30:00,21.4,21.41,21.38,21.4,439950.0,21.4,21.41,21.38,21.4,439950.0
2015-10-16 09:30:00,21.46,21.52,21.41,21.43,148661.0,21.46,21.52,21.41,21.43,148661.0
2015-10-16 10:00:00,21.43,21.44,21.35,21.37,90808.0,21.43,21.44,21.35,21.37,90808.0
2015-10-16 10:30:00,21.37,21.37,21.33,21.34,124358.0,21.37,21.37,21.33,21.34,124358.0
2015-10-16 11:00:00,21.35,21.35,21.29,21.3,188262.0,21.35,21.35,21.29,21.3,188262.0
2015-10-16 11:30:00,21.3,21.38,21.3,21.35,117971.0,21.3,21.38,21.3,21.35,117971.0
2015-10-16 12:00:00,21.36,21.36,21.29,21.29,81480.0,21.36,21.36,21.29,21.29,81480.0
2015-10-16 12:30:00,21.3,21.31,21.29,21.3,95099.0,21.3,21.31,21.29,21.3,95099.0
2015-10-16 13:00:00,21.3,21.33,21.27,21.31,66093.0,21.3,21.33,21.27,21.31,66093.0
2015-10-16 13:30:00,21.3,21.32,21.29,21.3,90265.0,21.3,21.32,21.29,21.3,90265.0
2015-10-16 14:00:00,21.3,21.34,21.28,21.32,93006.0,21.3,21.34,21.28,21.32,93006.0
2015-10-16 14:30:00,21.32,21.36,21.29,21.32,289460.0,21.32,21.36,21.29,21.32,289460.0
2015-10-16 15:00:00,21.33,21.38,21.3,21.35,193039.0,21.33,21.38,21.3,21.35,193039.0
2015-10-16 15:30:00,21.35,21.42,21.34,21.35,586982.0,21.35,21.42,21.34,21.35,586982.0
2015-10-19 09:30:00,21.33,21.43,21.07,21.42,196963.0,21.33,21.43,21.07,21.42,196963.0
2015-10-19 10:00:00,21.43,21.43,21.37,21.39,193989.0,21.43,21.43,21.37,21.39,193989.0
2015-10-19 10:30:00,21.39,21.42,21.37,21.39,156872.0,21.39,21.42,21.37,21.39,156872.0
2015-10-19 11:00:00,21.39,21.42,21.37,21.38,188581.0,21.39,21.42,21.37,21.38,188581.0
2015-10-19 11:30:00,21.38,21.39,21.36,21.37,232819.0,21.38,21.39,21.36,21.37,232819.0
2015-10-19 12:00:00,21.37,21.37,21.16,21.18,295720.0,21.37,21.37,21.16,21.18,295720.0
2015-10-19 12:30:00,21.19,21.25,21.18,21.2,212675.0,21.19,21.25,21.18,21.2,212675.0
2015-10-19 13:00:00,21.21,21.26,21.16,21.16,207449.0,21.21,21.26,21.16,21.16,207449.0
2015-10-19 13:30:00,21.17,21.19,21.1,21.19,128211.0,21.17,21.19,21.1,21.19,128211.0
2015-10-19 14:00:00,21.19,21.2,21.13,21.14,249359.0,21.19,21.2,21.13,21.14,249359.0
2015-10-19 14:30:00,21.14,21.2,21.14,21.19,383115.0,21.14,21.2,21.14,21.19,383115.0
2015-10-19 15:00:00,21.19,21.27,21.17,21.22,402095.0,21.19,21.27,21.17,21.22,402095.0
2015-10-19 15:30:00,21.22,21.24,21.19,21.2,855450.0,21.22,21.24,21.19,21.2,855450.0
2015-10-20 09:30:00,21.2,21.3,21.12,21.26,322009.0,21.2,21.3,21.12,21.26,322009.0
2015-10-20 10:00:00,21.26,21.26,21.22,21.24,476774.0,21.26,21.26,21.22,21.24,476774.0
2015-10-20 10:30:00,21.25,21.27,21.22,21.23,238652.0,21.25,21.27,21.22,21.23,238652.0
2015-10-20 11:00:00,21.23,21.25,21.19,21.25,148829.0,21.23,21.25,21.19,21.25,148829.0
2015-10-20 11:30:00,21.25,21.25,21.19,21.23,194586.0,21.25,21.25,21.19,21.23,194586.0
2015-10-20 12:00:00,21.23,21.25,21.19,21.23,118490.0,21.23,21.25,21.19,21.23,118490.0
2015-10-20 12:30:00,21.23,21.25,21.16,21.25,122060.0,21.23,21.25,21.16,21.25,122060.0
2015-10-20 13:00:00,21.25,21.25,21.23,21.24,142277.0,21.25,21.25,21.23,21.24,142277.0
2015-10-20 13:30:00,21.24,21.25,21.16,21.17,202648.0,21.24,21.25,21.16,21.17,202648.0
2015-10-20 14:00:00,21.17,21.17,21.1,21.14,188580.0,21.17,21.17,21.1,21.14,188580.0
2015-10-20 14:30:00,21.14,21.16,21.14,21.16,110977.0,21.14,21.16,21.14,21.16,110977.0
2015-10-20 15:00:00,21.16,21.16,21.14,21.16,273854.0,21.16,21.16,21.14,21.16,273854.0
2015-10-20 15:30:00,21.16,21.16,21.11,21.14,541119.0,21.16,21.16,21.11,21.14,541119.0
2015-10-21 09:30:00,21.28,21.34,21.15,21.24,363675.0,21.28,21.34,21.15,21.24,363675.0
2015-10-21 10:00:00,21.23,21.24,21.13,21.16,151270.0,21.23,21.24,21.13,21.16,151270.0
2015-10-21 10:30:00,21.16,21.19,21.14,21.16,123016.0,21.16,21.19,21.14,21.16,123016.0
2015-10-21 11:00:00,21.15,21.17,20.99,21.15,147590.0,21.15,21.17,20.99,21.15,147590.0
2015-10-21 11:30:00,21.15,21.17,21.11,21.17,303147.0,21.15,21.17,21.11,21.17,303147.0
2015-10-21 12:00:00,21.18,21.19,21.13,21.17,128384.0,21.18,21.19,21.13,21.17,128384.0
2015-10-21 12:30:00,21.17,21.18,21.12,21.12,105801.0,21.17,21.18,21.12,21.12,105801.0
2015-10-21 13:00:00,21.13,21.14,21.03,21.03,117330.0,21.13,21.14,21.03,21.03,117330.0
2015-10-21 13:30:00,21.03,21.09,21.01,21.04,141956.0,21.03,21.09,21.01,21.04,141956.0
2015-10-21 14:00:00,21.04,21.08,21.02,21.07,169993.0,21.04,21.08,21.02,21.07,169993.0
2015-10-21 14:30:00,21.07,21.12,21.04,21.04,246376.0,21.07,21.12,21.04,21.04,246376.0
2015-10-21 15:00:00,21.04,21.1,21.01,21.05,189554.0,21.04,21.1,21.01,21.05,189554.0
2015-10-21 15:30:00,21.05,21.06,20.98,21.0,413485.0,21.05,21.06,20.98,21.0,413485.0
2015-10-22 09:30:00,21.09,21.43,21.0,21.42,249541.0,21.09,21.43,21.0,21.42,249541.0
2015-10-22 10:00:00,21.43,21.45,21.27,21.27,235407.0,21.43,21.45,21.27,21.27,235407.0
2015-10-22 10:30:00,21.27,21.32,21.26,21.29,254101.0,21.27,21.32,21.26,21.29,254101.0
2015-10-22 11:00:00,21.3,21.31,21.23,21.26,358789.0,21.3,21.31,21.23,21.26,358789.0
2015-10-22 11:30:00,21.26,21.36,21.26,21.3,215099.0,21.26,21.36,21.26,21.3,215099.0
2015-10-22 12:00:00,21.29,21.32,21.26,21.3,260859.0,21.29,21.32,21.26,21.3,260859.0
2015-10-22 12:30:00,21.31,21.35,21.25,21.29,201324.0,21.31,21.35,21.25,21.29,201324.0
2015-10-22 13:00:00,21.29,21.3,21.23,21.24,187425.0,21.29,21.3,21.23,21.24,187425.0
2015-10-22 13:30:00,21.24,21.25,21.22,21.23,303932.0,21.24,21.25,21.22,21.23,303932.0
2015-10-22 14:00:00,21.22,21.23,21.03,21.06,720229.0,21.22,21.23,21.03,21.06,720229.0
2015-10-22 14:30:00,21.07,21.19,21.06,21.14,397876.0,21.07,21.19,21.06,21.14,397876.0
2015-10-22 15:00:00,21.14,21.15,21.09,21.1,374783.0,21.14,21.15,21.09,21.1,374783.0
2015-10-22 15:30:00,21.11,21.13,21.05,21.11,561954.0,21.11,21.13,21.05,21.11,561954.0
2015-10-23 09:30:00,21.26,21.34,21.09,21.24,236549.0,21.26,21.34,21.09,21.24,236549.0
2015-10-23 10:00:00,21.24,21.28,21.22,21.23,242717.0,21.24,21.28,21.22,21.23,242717.0
2015-10-23 10:30:00,21.23,21.29,21.22,21.25,232574.0,21.23,21.29,21.22,21.25,232574.0
2015-10-23 11:00:00,21.25,21.26,21.23,21.24,276904.0,21.25,21.26,21.23,21.24,276904.0
2015-10-23 11:30:00,21.24,21.26,21.21,21.22,112860.0,21.24,21.26,21.21,21.22,112860.0
2015-10-23 12:00:00,21.21,21.29,21.21,21.28,206219.0,21.21,21.29,21.21,21.28,206219.0
2015-10-23 12:30:00,21.28,21.28,21.17,21.21,115000.0,21.28,21.28,21.17,21.21,115000.0
2015-10-23 13:00:00,21.21,21.26,21.19,21.25,87046.0,21.21,21.26,21.19,21.25,87046.0
2015-10-23 13:30:00,21.25,21.28,21.24,21.25,201498.0,21.25,21.28,21.24,21.25,201498.0
2015-10-23 14:00:00,21.25,21.34,21.23,21.32,220321.0,21.25,21.34,21.23,21.32,220321.0
2015-10-23 14:30:00,21.32,21.35,21.29,21.34,209089.0,21.32,21.35,21.29,21.34,209089.0
2015-10-23 15:00:00,21.34,21.4,21.34,21.34,233157.0,21.34,21.4,21.34,21.34,233157.0
2015-10-23 15:30:00,21.35,21.41,21.33,21.39,410599.0,21.35,21.41,21.33,21.39,410599.0
2015-10-26 09:30:00,21.33,21.52,21.33,21.45,404669.0,21.33,21.52,21.33,21.45,404669.0
2015-10-26 10:00:00,21.44,21.46,21.4,21.44,144662.0,21.44,21.46,21.4,21.44,144662.0
2015-10-26 10:30:00,21.45,21.51,21.4,21.44,338736.0,21.45,21.51,21.4,21.44,338736.0
2015-10-26 11:00:00,21.44,21.53,21.44,21.47,204041.0,21.44,21.53,21.44,21.47,204041.0
2015-10-26 11:30:00,21.47,21.48,21.42,21.43,174520.0,21.47,21.48,21.42,21.43,174520.0
2015-10-26 12:00:00,21.44,21.48,21.41,21.43,129935.0,21.44,21.48,21.41,21.43,129935.0
2015-10-26 12:30:00,21.43,21.47,21.41,21.45,98333.0,21.43,21.47,21.41,21.45,98333.0
2015-10-26 13:00:00,21.45,21.47,21.41,21.44,111871.0,21.45,21.47,21.41,21.44,111871.0
2015-10-26 13:30:00,21.44,21.47,21.39,21.39,78919.0,21.44,21.47,21.39,21.39,78919.0
2015-10-26 14:00:00,21.39,21.42,21.33,21.34,93026.0,21.39,21.42,21.33,21.34,93026.0
2015-10-26 14:30:00,21.34,21.43,21.34,21.4,79270.0,21.34,21.43,21.34,21.4,79270.0
2015-10-26 15:00:00,21.41,21.43,21.37,21.38,146247.0,21.41,21.43,21.37,21.38,146247.0
2015-10-26 15:30:00,21.37,21.39,21.34,21.34,485349.0,21.37,21.39,21.34,21.34,485349.0
2015-10-27 09:30:00,22.0,23.3,21.98,22.33,2825278.0,22.0,23.3,21.98,22.33,2825278.0
2015-10-27 10:00:00,22.33,22.35,21.87,21.98,1509196.0,22.33,22.35,21.87,21.98,1509196.0
2015-10-27 10:30:00,21.98,22.08,21.92,22.06,612050.0,21.98,22.08,21.92,22.06,612050.0
2015-10-27 11:00:00,22.07,22.15,22.05,22.15,430820.0,22.07,22.15,22.05,22.15,430820.0
2015-10-27 11:30:00,22.15,22.16,22.02,22.09,313024.0,22.15,22.16,22.02,22.09,313024.0
2015-10-27 12:00:00,22.09,22.11,22.0,22.04,263615.0,22.09,22.11,22.0,22.04,263615.0
2015-10-27 12:30:00,22.04,22.15,22.0,22.02,280138.0,22.04,22.15,22.0,22.02,280138.0
2015-10-27 13:00:00,22.02,22.03,21.82,21.85,348786.0,22.02,22.03,21.82,21.85,348786.0
2015-10-27 13:30:00,21.86,21.97,21.85,21.96,292969.0,21.86,21.97,21.85,21.96,292969.0
2015-10-27 14:00:00,21.96,21.97,21.88,21.9,264357.0,21.96,21.97,21.88,21.9,264357.0
2015-10-27 14:30:00,21.9,21.91,21.84,21.89,281651.0,21.9,21.91,21.84,21.89,281651.0
2015-10-27 15:00:00,21.89,21.9,21.78,21.86,523131.0,21.89,21.9,21.78,21.86,523131.0
2015-10-27 15:30:00,21.87,21.88,21.75,21.76,1524364.0,21.87,21.88,21.75,21.76,1524364.0
2015-10-28 09:30:00,21.88,22.1,21.8,22.05,399857.0,21.88,22.1,21.8,22.05,399857.0
2015-10-28 10:00:00,22.05,22.25,22.05,22.24,671123.0,22.05,22.25,22.05,22.24,671123.0
2015-10-28 10:30:00,22.24,22.33,22.21,22.29,341570.0,22.24,22.33,22.21,22.29,341570.0
2015-10-28 11:00:00,22.29,22.31,22.26,22.26,342328.0,22.29,22.31,22.26,22.26,342328.0
2015-10-28 11:30:00,22.27,22.27,22.23,22.24,249022.0,22.27,22.27,22.23,22.24,249022.0
2015-10-28 12:00:00,22.24,22.25,22.21,22.23,189368.0,22.24,22.25,22.21,22.23,189368.0
2015-10-28 12:30:00,22.23,22.28,22.23,22.24,123310.0,22.23,22.28,22.23,22.24,123310.0
2015-10-28 13:00:00,22.25,22.3,22.23,22.26,280663.0,22.25,22.3,22.23,22.26,280663.0
2015-10-28 13:30:00,22.27,22.32,22.25,22.32,210368.0,22.27,22.32,22.25,22.32,210368.0
2015-10-28 14:00:00,22.31,22.32,22.16,22.25,389535.0,22.31,22.32,22.16,22.25,389535.0
2015-10-28 14:30:00,22.25,22.3,22.2,22.29,405127.0,22.25,22.3,22.2,22.29,405127.0
2015-10-28 15:00:00,22.29,22.34,22.25,22.34,370944.0,22.29,22.34,22.25,22.34,370944.0
2015-10-28 15:30:00,22.34,22.44,22.33,22.42,972345.0,22.34,22.44,22.33,22.42,972345.0
2015-10-29 09:30:00,22.32,22.41,22.12,22.16,405420.0,22.32,22.41,22.12,22.16,405420.0
2015-10-29 10:00:00,22.16,22.25,22.14,22.24,124495.0,22.16,22.25,22.14,22.24,124495.0
2015-10-29 10:30:00,22.23,22.24,22.13,22.14,169398.0,22.23,22.24,22.13,22.14,169398.0
2015-10-29 11:00:00,22.13,22.16,22.12,22.14,116469.0,22.13,22.16,22.12,22.14,116469.0
2015-10-29 11:30:00,22.14,22.16,22.13,22.15,100621.0,22.14,22.16,22.13,22.15,100621.0
2015-10-29 12:00:00,22.14,22.15,22.12,22.14,124646.0,22.14,22.15,22.12,22.14,124646.0
2015-10-29 12:30:00,22.14,22.14,22.08,22.11,103705.0,22.14,22.14,22.08,22.11,103705.0
2015-10-29 13:00:00,22.11,22.14,22.08,22.11,155733.0,22.11,22.14,22.08,22.11,155733.0
2015-10-29 13:30:00,22.11,22.12,22.06,22.07,131365.0,22.11,22.12,22.06,22.07,131365.0
2015-10-29 14:00:00,22.06,22.13,22.05,22.12,153441.0,22.06,22.13,22.05,22.12,153441.0
2015-10-29 14:30:00,22.12,22.13,22.09,22.1,197336.0,22.12,22.13,22.09,22.1,197336.0
2015-10-29 15:00:00,22.09,22.1,22.04,22.06,358715.0,22.09,22.1,22.04,22.06,358715.0
2015-10-29 15:30:00,22.06,22.08,22.0,22.03,618306.0,22.06,22.08,22.0,22.03,618306.0
2015-10-30 09:30:00,22.13,22.21,21.94,22.13,188767.0,22.13,22.21,21.94,22.13,188767.0
2015-10-30 10:00:00,22.13,22.16,22.07,22.07,159987.0,22.13,22.16,22.07,22.07,159987.0
2015-10-30 10:30:00,22.07,22.12,22.04,22.1,256410.0,22.07,22.12,22.04,22.1,256410.0
2015-10-30 11:00:00,22.09,22.12,22.08,22.1,260696.0,22.09,22.12,22.08,22.1,260696.0
2015-10-30 11:30:00,22.11,22.12,22.07,22.09,246637.0,22.11,22.12,22.07,22.09,246637.0
2015-10-30 12:00:00,22.1,22.11,22.07,22.09,140524.0,22.1,22.11,22.07,22.09,140524.0
2015-10-30 12:30:00,22.09,22.15,22.09,22.1,154792.0,22.09,22.15,22.09,22.1,154792.0
2015-10-30 13:00:00,22.1,22.16,22.1,22.14,155470.0,22.1,22.16,22.1,22.14,155470.0
2015-10-30 13:30:00,22.14,22.22,22.14,22.21,211809.0,22.14,22.22,22.14,22.21,211809.0
2015-10-30 14:00:00,22.21,22.28,22.2,22.24,175202.0,22.21,22.28,22.2,22.24,175202.0
2015-10-30 14:30:00,22.24,22.32,22.19,22.25,196668.0,22.24,22.32,22.19,22.25,196668.0
2015-10-30 15:00:00,22.25,22.26,22.17,22.18,202875.0,22.25,22.26,22.17,22.18,202875.0
2015-10-30 15:30:00,22.19,22.29,22.18,22.21,465113.0,22.19,22.29,22.18,22.21,465113.0
2015-11-02 09:30:00,22.19,22.37,22.19,22.31,194518.0,22.19,22.37,22.19,22.31,194518.0
2015-11-02 10:00:00,22.31,22.37,22.3,22.36,133812.0,22.31,22.37,22.3,22.36,133812.0
2015-11-02 10:30:00,22.37,22.44,22.36,22.43,244680.0,22.37,22.44,22.36,22.43,244680.0
2015-11-02 11:00:00,22.43,22.45,22.41,22.43,219076.0,22.43,22.45,22.41,22.43,219076.0
2015-11-02 11:30:00,22.43,22.44,22.37,22.4,224089.0,22.43,22.44,22.37,22.4,224089.0
2015-11-02 12:00:00,22.39,22.42,22.38,22.39,93362.0,22.39,22.42,22.38,22.39,93362.0
2015-11-02 12:30:00,22.39,22.4,22.33,22.34,140735.0,22.39,22.4,22.33,22.34,140735.0
2015-11-02 13:00:00,22.35,22.36,22.33,22.36,71160.0,22.35,22.36,22.33,22.36,71160.0
2015-11-02 13:30:00,22.36,22.36,22.34,22.36,83093.0,22.36,22.36,22.34,22.36,83093.0
2015-11-02 14:00:00,22.36,22.36,22.33,22.35,158430.0,22.36,22.36,22.33,22.35,158430.0
2015-11-02 14:30:00,22.34,22.37,22.33,22.35,182403.0,22.34,22.37,22.33,22.35,182403.0
2015-11-02 15:00:00,22.36,22.36,22.33,22.34,226181.0,22.36,22.36,22.33,22.34,226181.0
2015-11-02 15:30:00,22.34,22.35,22.26,22.26,567042.0,22.34,22.35,22.26,22.26,567042.0
2015-11-03 09:30:00,22.26,22.3,22.18,22.24,221640.0,22.26,22.3,22.18,22.24,221640.0
2015-11-03 10:00:00,22.24,22.29,22.23,22.25,123293.0,22.24,22.29,22.23,22.25,123293.0
2015-11-03 10:30:00,22.25,22.26,22.18,22.23,269657.0,22.25,22.26,22.18,22.23,269657.0
2015-11-03 11:00:00,22.23,22.27,22.2,22.22,328233.0,22.23,22.27,22.2,22.22,328233.0
2015-11-03 11:30:00,22.22,22.27,22.22,22.22,538880.0,22.22,22.27,22.22,22.22,538880.0
2015-11-03 12:00:00,22.23,22.23,22.17,22.22,179754.0,22.23,22.23,22.17,22.22,179754.0
2015-11-03 12:30:00,22.22,22.33,22.21,22.32,167831.0,22.22,22.33,22.21,22.32,167831.0
2015-11-03 13:00:00,22.31,22.36,22.31,22.34,108532.0,22.31,22.36,22.31,22.34,108532.0
2015-11-03 13:30:00,22.33,22.39,22.32,22.36,174924.0,22.33,22.39,22.32,22.36,174924.0
2015-11-03 14:00:00,22.37,22.4,22.34,22.38,236406.0,22.37,22.4,22.34,22.38,236406.0
2015-11-03 14:30:00,22.39,22.4,22.34,22.37,152205.0,22.39,22.4,22.34,22.37,152205.0
2015-11-03 15:00:00,22.37,22.4,22.35,22.35,166616.0,22.37,22.4,22.35,22.35,166616.0
2015-11-03 15:30:00,22.35,22.36,22.26,22.26,454858.0,22.35,22.36,22.26,22.26,454858.0
2015-11-04 09:30:00,22.33,22.4,22.25,22.32,194759.0,22.33,22.4,22.25,22.32,194759.0
2015-11-04 10:00:00,22.32,22.34,22.28,22.31,404515.0,22.32,22.34,22.28,22.31,404515.0
2015-11-04 10:30:00,22.31,22.37,22.28,22.3,579730.0,22.31,22.37,22.28,22.3,579730.0
2015-11-04 11:00:00,22.3,22.34,22.26,22.29,1562339.0,22.3,22.34,22.26,22.29,1562339.0
2015-11-04 11:30:00,22.28,22.29,22.22,22.28,568923.0,22.28,22.29,22.22,22.28,568923.0
2015-11-04 12:00:00,22.28,22.51,22.27,22.5,831153.0,22.28,22.51,22.27,22.5,831153.0
2015-11-04 12:30:00,22.49,22.55,22.48,22.52,197925.0,22.49,22.55,22.48,22.52,197925.0
2015-11-04 13:00:00,22.52,22.57,22.49,22.52,282880.0,22.52,22.57,22.49,22.52,282880.0
2015-11-04 13:30:00,22.52,22.56,22.5,22.54,245858.0,22.52,22.56,22.5,22.54,245858.0
2015-11-04 14:00:00,22.54,22.56,22.45,22.47,293912.0,22.54,22.56,22.45,22.47,293912.0
2015-11-04 14:30:00,22.48,22.53,22.47,22.5,249535.0,22.48,22.53,22.47,22.5,249535.0
2015-11-04 15:00:00,22.5,22.51,22.42,22.47,375224.0,22.5,22.51,22.42,22.47,375224.0
2015-11-04 15:30:00,22.48,22.48,22.43,22.45,592078.0,22.48,22.48,22.43,22.45,592078.0
2015-11-05 09:30:00,22.49,22.56,22.45,22.5,376994.0,22.49,22.56,22.45,22.5,376994.0
2015-11-05 10:00:00,22.5,22.5,22.36,22.39,211182.0,22.5,22.5,22.36,22.39,211182.0
2015-11-05 10:30:00,22.38,22.49,22.31,22.46,614465.0,22.38,22.49,22.31,22.46,614465.0
2015-11-05 11:00:00,22.46,22.5,22.44,22.49,213039.0,22.46,22.5,22.44,22.49,213039.0
2015-11-05 11:30:00,22.49,22.52,22.46,22.5,423456.0,22.49,22.52,22.46,22.5,423456.0
2015-11-05 12:00:00,22.5,22.51,22.48,22.49,283535.0,22.5,22.51,22.48,22.49,283535.0
2015-11-05 12:30:00,22.48,22.5,22.45,22.49,161937.0,22.48,22.5,22.45,22.49,161937.0
2015-11-05 13:00:00,22.49,22.5,22.45,22.46,233137.0,22.49,22.5,22.45,22.46,233137.0
2015-11-05 13:30:00,22.46,22.5,22.46,22.49,116549.0,22.46,22.5,22.46,22.49,116549.0
2015-11-05 14:00:00,22.49,22.51,22.43,22.45,260447.0,22.49,22.51,22.43,22.45,260447.0
2015-11-05 14:30:00,22.45,22.46,22.4,22.44,128692.0,22.45,22.46,22.4,22.44,128692.0
2015-11-05 15:00:00,22.45,22.46,22.41,22.44,126076.0,22.45,22.46,22.41,22.44,126076.0
2015-11-05 15:30:00,22.44,22.49,22.43,22.46,356689.0,22.44,22.49,22.43,22.46,356689.0
2015-11-06 09:30:00,22.4,22.52,22.4,22.48,247542.0,22.4,22.52,22.4,22.48,247542.0
2015-11-06 10:00:00,22.48,22.51,22.41,22.51,155703.0,22.48,22.51,22.41,22.51,155703.0
2015-11-06 10:30:00,22.51,22.63,22.5,22.54,192217.0,22.51,22.63,22.5,22.54,192217.0
2015-11-06 11:00:00,22.54,22.56,22.48,22.5,125972.0,22.54,22.56,22.48,22.5,125972.0
2015-11-06 11:30:00,22.49,22.56,22.49,22.54,79618.0,22.49,22.56,22.49,22.54,79618.0
2015-11-06 12:00:00,22.55,22.56,22.53,22.56,105861.0,22.55,22.56,22.53,22.56,105861.0
2015-11-06 12:30:00,22.55,22.56,22.51,22.56,43644.0,22.55,22.56,22.51,22.56,43644.0
2015-11-06 13:00:00,22.55,22.63,22.55,22.61,58531.0,22.55,22.63,22.55,22.61,58531.0
2015-11-06 13:30:00,22.61,22.67,22.59,22.66,75974.0,22.61,22.67,22.59,22.66,75974.0
2015-11-06 14:00:00,22.66,22.69,22.63,22.68,75158.0,22.66,22.69,22.63,22.68,75158.0
2015-11-06 14:30:00,22.67,22.68,22.63,22.66,124773.0,22.67,22.68,22.63,22.66,124773.0
2015-11-06 15:00:00,22.67,22.71,22.66,22.66,137272.0,22.67,22.71,22.66,22.66,137272.0
2015-11-06 15:30:00,22.66,22.71,22.66,22.7,250814.0,22.66,22.71,22.66,22.7,250814.0
2015-11-09 09:30:00,22.63,22.73,22.59,22.6,582170.0,22.63,22.73,22.59,22.6,582170.0
2015-11-09 10:00:00,22.61,22.61,22.53,22.54,330031.0,22.61,22.61,22.53,22.54,330031.0
2015-11-09 10:30:00,22.53,22.58,22.48,22.52,239969.0,22.53,22.58,22.48,22.52,239969.0
2015-11-09 11:00:00,22.51,22.53,22.49,22.5,360527.0,22.51,22.53,22.49,22.5,360527.0
2015-11-09 11:30:00,22.5,22.53,22.48,22.5,160476.0,22.5,22.53,22.48,22.5,160476.0
2015-11-09 12:00:00,22.49,22.54,22.47,22.52,115739.0,22.49,22.54,22.47,22.52,115739.0
2015-11-09 12:30:00,22.52,22.54,22.5,22.53,296741.0,22.52,22.54,22.5,22.53,296741.0
2015-11-09 13:00:00,22.53,22.54,22.49,22.51,476027.0,22.53,22.54,22.49,22.51,476027.0
2015-11-09 13:30:00,22.52,22.54,22.48,22.51,217805.0,22.52,22.54,22.48,22.51,217805.0
2015-11-09 14:00:00,22.51,22.54,22.48,22.48,189658.0,22.51,22.54,22.48,22.48,189658.0
2015-11-09 14:30:00,22.49,22.5,22.44,22.5,121264.0,22.49,22.5,22.44,22.5,121264.0
2015-11-09 15:00:00,22.49,22.6,22.48,22.58,520016.0,22.49,22.6,22.48,22.58,520016.0
2015-11-09 15:30:00,22.58,22.65,22.55,22.58,993694.0,22.58,22.65,22.55,22.58,993694.0
2015-11-10 09:30:00,22.58,22.69,22.55,22.65,523976.0,22.58,22.69,22.55,22.65,523976.0
2015-11-10 10:00:00,22.65,22.7,22.57,22.58,193531.0,22.65,22.7,22.57,22.58,193531.0
2015-11-10 10:30:00,22.58,22.68,22.56,22.68,150260.0,22.58,22.68,22.56,22.68,150260.0
2015-11-10 11:00:00,22.67,22.69,22.61,22.63,121694.0,22.67,22.69,22.61,22.63,121694.0
2015-11-10 11:30:00,22.62,22.67,22.6,22.63,214172.0,22.62,22.67,22.6,22.63,214172.0
2015-11-10 12:00:00,22.63,22.73,22.62,22.7,252982.0,22.63,22.73,22.62,22.7,252982.0
2015-11-10 12:30:00,22.7,22.75,22.62,22.74,245341.0,22.7,22.75,22.62,22.74,245341.0
2015-11-10 13:00:00,22.73,22.74,22.66,22.71,144920.0,22.73,22.74,22.66,22.71,144920.0
2015-11-10 13:30:00,22.72,22.75,22.67,22.75,129121.0,22.72,22.75,22.67,22.75,129121.0
2015-11-10 14:00:00,22.74,22.79,22.74,22.78,208277.0,22.74,22.79,22.74,22.78,208277.0
2015-11-10 14:30:00,22.77,22.84,22.74,22.84,299229.0,22.77,22.84,22.74,22.84,299229.0
2015-11-10 15:00:00,22.83,22.84,22.71,22.73,552043.0,22.83,22.84,22.71,22.73,552043.0
2015-11-10 15:30:00,22.74,22.84,22.72,22.79,876621.0,22.74,22.84,22.72,22.79,876621.0
2015-11-11 09:30:00,22.9,22.96,22.79,22.95,190035.0,22.9,22.96,22.79,22.95,190035.0
2015-11-11 10:00:00,22.95,22.95,22.84,22.88,278090.0,22.95,22.95,22.84,22.88,278090.0
2015-11-11 10:30:00,22.88,22.91,22.78,22.79,146629.0,22.88,22.91,22.78,22.79,146629.0
2015-11-11 11:00:00,22.79,22.85,22.77,22.82,195190.0,22.79,22.85,22.77,22.82,195190.0
2015-11-11 11:30:00,22.82,22.83,22.79,22.79,141263.0,22.82,22.83,22.79,22.79,141263.0
2015-11-11 12:00:00,22.8,22.93,22.79,22.91,180663.0,22.8,22.93,22.79,22.91,180663.0
2015-11-11 12:30:00,22.91,22.92,22.87,22.88,86008.0,22.91,22.92,22.87,22.88,86008.0
2015-11-11 13:00:00,22.89,22.9,22.85,22.88,118340.0,22.89,22.9,22.85,22.88,118340.0
2015-11-11 13:30:00,22.88,22.9,22.8,22.8,165193.0,22.88,22.9,22.8,22.8,165193.0
2015-11-11 14:00:00,22.81,22.82,22.76,22.8,262975.0,22.81,22.82,22.76,22.8,262975.0
2015-11-11 14:30:00,22.8,22.8,22.76,22.77,215890.0,22.8,22.8,22.76,22.77,215890.0
2015-11-11 15:00:00,22.77,22.78,22.67,22.7,243075.0,22.77,22.78,22.67,22.7,243075.0
2015-11-11 15:30:00,22.7,22.7,22.54,22.54,1945780.0,22.7,22.7,22.54,22.54,1945780.0
2015-11-12 09:30:00,22.45,22.55,22.1,22.46,158616.0,22.45,22.55,22.1,22.46,158616.0
2015-11-12 10:00:00,22.45,22.59,22.42,22.57,118738.0,22.45,22.59,22.42,22.57,118738.0
2015-11-12 10:30:00,22.57,22.67,22.51,22.67,79776.0,22.57,22.67,22.51,22.67,79776.0
2015-11-12 11:00:00,22.67,22.68,22.62,22.65,183026.0,22.67,22.68,22.62,22.65,183026.0
2015-11-12 11:30:00,22.65,22.65,22.55,22.63,73813.0,22.65,22.65,22.55,22.63,73813.0
2015-11-12 12:00:00,22.63,22.63,22.49,22.53,79600.0,22.63,22.63,22.49,22.53,79600.0
2015-11-12 12:30:00,22.53,22.56,22.5,22.55,65489.0,22.53,22.56,22.5,22.55,65489.0
2015-11-12 13:00:00,22.55,22.61,22.55,22.59,44094.0,22.55,22.61,22.55,22.59,44094.0
2015-11-12 13:30:00,22.6,22.61,22.55,22.58,65521.0,22.6,22.61,22.55,22.58,65521.0
2015-11-12 14:00:00,22.58,22.59,22.5,22.52,102994.0,22.58,22.59,22.5,22.52,102994.0
2015-11-12 14:30:00,22.53,22.54,22.45,22.48,91746.0,22.53,22.54,22.45,22.48,91746.0
2015-11-12 15:00:00,22.48,22.54,22.48,22.54,105260.0,22.48,22.54,22.48,22.54,105260.0
2015-11-12 15:30:00,22.53,22.53,22.42,22.42,304367.0,22.53,22.53,22.42,22.42,304367.0
2015-11-13 09:30:00,22.36,22.52,22.36,22.42,183581.0,22.36,22.52,22.36,22.42,183581.0
2015-11-13 10:00:00,22.42,22.43,22.22,22.22,243001.0,22.42,22.43,22.22,22.22,243001.0
2015-11-13 10:30:00,22.22,22.27,22.19,22.25,252869.0,22.22,22.27,22.19,22.25,252869.0
2015-11-13 11:00:00,22.24,22.3,22.22,22.29,334404.0,22.24,22.3,22.22,22.29,334404.0
2015-11-13 11:30:00,22.28,22.38,22.26,22.38,139154.0,22.28,22.38,22.26,22.38,139154.0
2015-11-13 12:00:00,22.37,22.41,22.36,22.36,102038.0,22.37,22.41,22.36,22.36,102038.0
2015-11-13 12:30:00,22.37,22.38,22.3,22.32,83027.0,22.37,22.38,22.3,22.32,83027.0
2015-11-13 13:00:00,22.32,22.37,22.31,22.36,188381.0,22.32,22.37,22.31,22.36,188381.0
2015-11-13 13:30:00,22.36,22.38,22.3,22.35,164121.0,22.36,22.38,22.3,22.35,164121.0
2015-11-13 14:00:00,22.35,22.37,22.31,22.31,138245.0,22.35,22.37,22.31,22.31,138245.0
2015-11-13 14:30:00,22.31,22.35,22.27,22.29,162897.0,22.31,22.35,22.27,22.29,162897.0
2015-11-13 15:00:00,22.29,22.31,22.24,22.27,239492.0,22.29,22.31,22.24,22.27,239492.0
2015-11-13 15:30:00,22.26,22.32,22.25,22.28,473796.0,22.26,22.32,22.25,22.28,473796.0
2015-11-16 09:30:00,22.25,22.43,22.25,22.3,244256.0,22.25,22.43,22.25,22.3,244256.0
2015-11-16 10:00:00,22.3,22.31,22.26,22.28,115758.0,22.3,22.31,22.26,22.28,115758.0
2015-11-16 10:30:00,22.29,22.31,22.25,22.27,123064.0,22.29,22.31,22.25,22.27,123064.0
2015-11-16 11:00:00,22.27,22.32,22.23,22.24,196153.0,22.27,22.32,22.23,22.24,196153.0
2015-11-16 11:30:00,22.24,22.34,22.23,22.3,83223.0,22.24,22.34,22.23,22.3,83223.0
2015-11-16 12:00:00,22.31,22.33,22.29,22.33,130021.0,22.31,22.33,22.29,22.33,130021.0
2015-11-16 12:30:00,22.33,22.39,22.32,22.37,85054.0,22.33,22.39,22.32,22.37,85054.0
2015-11-16 13:00:00,22.37,22.38,22.33,22.37,79951.0,22.37,22.38,22.33,22.37,79951.0
2015-11-16 13:30:00,22.37,22.39,22.35,22.36,69961.0,22.37,22.39,22.35,22.36,69961.0
2015-11-16 14:00:00,22.36,22.45,22.35,22.38,135869.0,22.36,22.45,22.35,22.38,135869.0
2015-11-16 14:30:00,22.39,22.46,22.39,22.44,202115.0,22.39,22.46,22.39,22.44,202115.0
2015-11-16 15:00:00,22.44,22.47,22.43,22.44,145760.0,22.44,22.47,22.43,22.44,145760.0
2015-11-16 15:30:00,22.45,22.5,22.44,22.48,319403.0,22.45,22.5,22.44,22.48,319403.0
2015-11-17 09:30:00,22.52,22.6,22.48,22.59,136988.0,22.52,22.6,22.48,22.59,136988.0
2015-11-17 10:00:00,22.6,22.61,22.55,22.6,132851.0,22.6,22.61,22.55,22.6,132851.0
2015-11-17 10:30:00,22.6,22.64,22.57,22.63,150962.0,22.6,22.64,22.57,22.63,150962.0
2015-11-17 11:00:00,22.63,22.69,22.62,22.68,229690.0,22.63,22.69,22.62,22.68,229690.0
2015-11-17 11:30:00,22.68,22.74,22.68,22.71,91839.0,22.68,22.74,22.68,22.71,91839.0
2015-11-17 12:00:00,22.71,22.73,22.68,22.69,131331.0,22.71,22.73,22.68,22.69,131331.0
2015-11-17 12:30:00,22.69,22.72,22.64,22.72,60621.0,22.69,22.72,22.64,22.72,60621.0
2015-11-17 13:00:00,22.73,22.75,22.66,22.66,83981.0,22.73,22.75,22.66,22.66,83981.0
2015-11-17 13:30:00,22.66,22.71,22.64,22.71,71127.0,22.66,22.71,22.64,22.71,71127.0
2015-11-17 14:00:00,22.71,22.72,22.58,22.59,132264.0,22.71,22.72,22.58,22.59,132264.0
2015-11-17 14:30:00,22.59,22.61,22.56,22.6,95553.0,22.59,22.61,22.56,22.6,95553.0
2015-11-17 15:00:00,22.61,22.61,22.56,22.61,132796.0,22.61,22.61,22.56,22.61,132796.0
2015-11-17 15:30:00,22.61,22.64,22.59,22.61,285338.0,22.61,22.64,22.59,22.61,285338.0
2015-11-18 09:30:00,22.63,22.7,22.48,22.48,183302.0,22.63,22.7,22.48,22.48,183302.0
2015-11-18 10:00:00,22.48,22.55,22.44,22.53,108022.0,22.48,22.55,22.44,22.53,108022.0
2015-11-18 10:30:00,22.53,22.6,22.48,22.6,149477.0,22.53,22.6,22.48,22.6,149477.0
2015-11-18 11:00:00,22.6,22.66,22.57,22.65,161360.0,22.6,22.66,22.57,22.65,161360.0
2015-11-18 11:30:00,22.66,22.77,22.65,22.7,83905.0,22.66,22.77,22.65,22.7,83905.0
2015-11-18 12:00:00,22.7,22.74,22.69,22.73,72534.0,22.7,22.74,22.69,22.73,72534.0
2015-11-18 12:30:00,22.73,22.76,22.7,22.73,85941.0,22.73,22.76,22.7,22.73,85941.0
2015-11-18 13:00:00,22.73,22.8,22.73,22.78,79296.0,22.73,22.8,22.73,22.78,79296.0
2015-11-18 13:30:00,22.78,22.79,22.74,22.78,81089.0,22.78,22.79,22.74,22.78,81089.0
2015-11-18 14:00:00,22.77,22.84,22.75,22.79,117416.0,22.77,22.84,22.75,22.79,117416.0
2015-11-18 14:30:00,22.79,22.86,22.76,22.86,131182.0,22.79,22.86,22.76,22.86,131182.0
2015-11-18 15:00:00,22.86,22.91,22.85,22.88,198146.0,22.86,22.91,22.85,22.88,198146.0
2015-11-18 15:30:00,22.88,22.92,22.86,22.91,405644.0,22.88,22.92,22.86,22.91,405644.0
2015-11-19 09:30:00,22.97,23.15,22.93,23.1,299234.0,22.97,23.15,22.93,23.1,299234.0
2015-11-19 10:00:00,23.1,23.1,23.01,23.07,232619.0,23.1,23.1,23.01,23.07,232619.0
2015-11-19 10:30:00,23.08,23.15,23.03,23.15,154340.0,23.08,23.15,23.03,23.15,154340.0
2015-11-19 11:00:00,23.15,23.18,23.12,23.12,98568.0,23.15,23.18,23.12,23.12,98568.0
2015-11-19 11:30:00,23.12,23.13,23.07,23.08,70755.0,23.12,23.13,23.07,23.08,70755.0
2015-11-19 12:00:00,23.08,23.18,23.07,23.17,98423.0,23.08,23.18,23.07,23.17,98423.0
2015-11-19 12:30:00,23.18,23.2,23.13,23.17,99783.0,23.18,23.2,23.13,23.17,99783.0
2015-11-19 13:00:00,23.18,23.21,23.17,23.17,95242.0,23.18,23.21,23.17,23.17,95242.0
2015-11-19 13:30:00,23.17,23.17,23.13,23.17,92539.0,23.17,23.17,23.13,23.17,92539.0
2015-11-19 14:00:00,23.17,23.19,23.13,23.15,100128.0,23.17,23.19,23.13,23.15,100128.0
2015-11-19 14:30:00,23.15,23.16,23.08,23.09,91741.0,23.15,23.16,23.08,23.09,91741.0
2015-11-19 15:00:00,23.09,23.16,23.08,23.16,107864.0,23.09,23.16,23.08,23.16,107864.0
2015-11-19 15:30:00,23.16,23.17,23.12,23.13,503043.0,23.16,23.17,23.12,23.13,503043.0
2015-11-20 09:30:00,22.15,22.16,21.34,21.49,1884615.0,22.15,22.16,21.34,21.49,1884615.0
2015-11-20 10:00:00,21.5,21.75,21.42,21.7,1164166.0,21.5,21.75,21.42,21.7,1164166.0
2015-11-20 10:30:00,21.7,22.01,21.65,21.8,926542.0,21.7,22.01,21.65,21.8,926542.0
2015-11-20 11:00:00,21.8,21.95,21.73,21.93,363949.0,21.8,21.95,21.73,21.93,363949.0
2015-11-20 11:30:00,21.94,21.94,21.7,21.73,355423.0,21.94,21.94,21.7,21.73,355423.0
2015-11-20 12:00:00,21.73,21.78,21.66,21.7,147251.0,21.73,21.78,21.66,21.7,147251.0
2015-11-20 12:30:00,21.7,21.76,21.68,21.68,155018.0,21.7,21.76,21.68,21.68,155018.0
2015-11-20 13:00:00,21.69,21.75,21.65,21.73,390801.0,21.69,21.75,21.65,21.73,390801.0
2015-11-20 13:30:00,21.73,21.74,21.67,21.71,391229.0,21.73,21.74,21.67,21.71,391229.0
2015-11-20 14:00:00,21.7,21.72,21.57,21.57,479191.0,21.7,21.72,21.57,21.57,479191.0
2015-11-20 14:30:00,21.57,21.65,21.52,21.53,416377.0,21.57,21.65,21.52,21.53,416377.0
2015-11-20 15:00:00,21.52,21.61,21.51,21.57,580590.0,21.52,21.61,21.51,21.57,580590.0
2015-11-20 15:30:00,21.57,21.58,21.44,21.48,1356275.0,21.57,21.58,21.44,21.48,1356275.0
2015-11-23 09:30:00,21.52,21.8,21.52,21.76,390414.0,21.52,21.8,21.52,21.76,390414.0
2015-11-23 10:00:00,21.76,21.88,21.72,21.87,254961.0,21.76,21.88,21.72,21.87,254961.0
2015-11-23 10:30:00,21.86,21.99,21.86,21.92,269557.0,21.86,21.99,21.86,21.92,269557.0
2015-11-23 11:00:00,21.92,21.93,21.88,21.89,256923.0,21.92,21.93,21.88,21.89,256923.0
2015-11-23 11:30:00,21.9,21.9,21.86,21.89,102311.0,21.9,21.9,21.86,21.89,102311.0
2015-11-23 12:00:00,21.89,21.89,21.79,21.83,167984.0,21.89,21.89,21.79,21.83,167984.0
2015-11-23 12:30:00,21.83,21.83,21.74,21.75,139762.0,21.83,21.83,21.74,21.75,139762.0
2015-11-23 13:00:00,21.76,21.76,21.74,21.76,95932.0,21.76,21.76,21.74,21.76,95932.0
2015-11-23 13:30:00,21.75,21.78,21.74,21.76,110732.0,21.75,21.78,21.74,21.76,110732.0
2015-11-23 14:00:00,21.76,21.76,21.71,21.72,223442.0,21.76,21.76,21.71,21.72,223442.0
2015-11-23 14:30:00,21.71,21.72,21.67,21.71,236226.0,21.71,21.72,21.67,21.71,236226.0
2015-11-23 15:00:00,21.7,21.76,21.7,21.73,288343.0,21.7,21.76,21.7,21.73,288343.0
2015-11-23 15:30:00,21.73,21.74,21.69,21.71,721457.0,21.73,21.74,21.69,21.71,721457.0
2015-11-24 09:30:00,21.66,21.93,21.59,21.68,196327.0,21.66,21.93,21.59,21.68,196327.0
2015-11-24 10:00:00,21.69,21.7,21.61,21.61,292714.0,21.69,21.7,21.61,21.61,292714.0
2015-11-24 10:30:00,21.6,21.65,21.55,21.64,250433.0,21.6,21.65,21.55,21.64,250433.0
2015-11-24 11:00:00,21.64,21.67,21.59,21.66,231695.0,21.64,21.67,21.59,21.66,231695.0
2015-11-24 11:30:00,21.66,21.73,21.65,21.71,212753.0,21.66,21.73,21.65,21.71,212753.0
2015-11-24 12:00:00,21.72,21.73,21.68,21.69,138507.0,21.72,21.73,21.68,21.69,138507.0
2015-11-24 12:30:00,21.69,21.69,21.68,21.69,80023.0,21.69,21.69,21.68,21.69,80023.0
2015-11-24 13:00:00,21.68,21.76,21.68,21.76,213720.0,21.68,21.76,21.68,21.76,213720.0
2015-11-24 13:30:00,21.76,21.77,21.72,21.73,179222.0,21.76,21.77,21.72,21.73,179222.0
2015-11-24 14:00:00,21.73,21.73,21.69,21.7,210245.0,21.73,21.73,21.69,21.7,210245.0
2015-11-24 14:30:00,21.7,21.76,21.69,21.71,282512.0,21.7,21.76,21.69,21.71,282512.0
2015-11-24 15:00:00,21.72,21.75,21.71,21.75,297670.0,21.72,21.75,21.71,21.75,297670.0
2015-11-24 15:30:00,21.75,21.75,21.69,21.7,1120229.0,21.75,21.75,21.69,21.7,1120229.0
2015-11-25 09:30:00,21.78,21.82,21.72,21.77,144307.0,21.78,21.82,21.72,21.77,144307.0
2015-11-25 10:00:00,21.77,21.82,21.75,21.8,165994.0,21.77,21.82,21.75,21.8,165994.0
2015-11-25 10:30:00,21.8,21.94,21.8,21.93,276111.0,21.8,21.94,21.8,21.93,276111.0
2015-11-25 11:00:00,21.93,21.94,21.9,21.94,132041.0,21.93,21.94,21.9,21.94,132041.0
2015-11-25 11:30:00,21.94,22.01,21.93,22.01,137340.0,21.94,22.01,21.93,22.01,137340.0
2015-11-25 12:00:00,22.01,22.03,21.99,22.03,137373.0,22.01,22.03,21.99,22.03,137373.0
2015-11-25 12:30:00,22.03,22.04,21.98,21.99,75478.0,22.03,22.04,21.98,21.99,75478.0
2015-11-25 13:00:00,21.99,22.01,21.98,22.01,70678.0,21.99,22.01,21.98,22.01,70678.0
2015-11-25 13:30:00,22.01,22.06,22.0,22.06,180863.0,22.01,22.06,22.0,22.06,180863.0
2015-11-25 14:00:00,22.06,22.11,22.06,22.11,213503.0,22.06,22.11,22.06,22.11,213503.0
2015-11-25 14:30:00,22.11,22.13,22.08,22.11,194368.0,22.11,22.13,22.08,22.11,194368.0
2015-11-25 15:00:00,22.12,22.14,22.1,22.14,161039.0,22.12,22.14,22.1,22.14,161039.0
2015-11-25 15:30:00,22.14,22.14,22.08,22.09,399488.0,22.14,22.14,22.08,22.09,399488.0
2015-11-27 09:30:00,22.14,22.14,22.0,22.13,254532.0,22.14,22.14,22.0,22.13,254532.0
2015-11-27 10:00:00,22.13,22.25,22.08,22.24,261276.0,22.13,22.25,22.08,22.24,261276.0
2015-11-27 10:30:00,22.24,22.26,22.24,22.26,155799.0,22.24,22.26,22.24,22.26,155799.0
2015-11-27 11:00:00,22.26,22.42,22.25,22.42,157288.0,22.26,22.42,22.25,22.42,157288.0
2015-11-27 11:30:00,22.42,22.43,22.37,22.37,106877.0,22.42,22.43,22.37,22.37,106877.0
2015-11-27 12:00:00,22.38,22.38,22.32,22.36,147154.0,22.38,22.38,22.32,22.36,147154.0
2015-11-27 12:30:00,22.36,22.39,22.35,22.36,341367.0,22.36,22.39,22.35,22.36,341367.0
2015-11-30 09:30:00,22.36,22.47,22.3,22.39,289623.0,22.36,22.47,22.3,22.39,289623.0
2015-11-30 10:00:00,22.39,22.46,22.37,22.38,184646.0,22.39,22.46,22.37,22.38,184646.0
2015-11-30 10:30:00,22.38,22.43,22.35,22.39,165774.0,22.38,22.43,22.35,22.39,165774.0
2015-11-30 11:00:00,22.39,22.4,22.32,22.34,107261.0,22.39,22.4,22.32,22.34,107261.0
2015-11-30 11:30:00,22.35,22.39,22.33,22.38,109253.0,22.35,22.39,22.33,22.38,109253.0
2015-11-30 12:00:00,22.38,22.4,22.35,22.37,255338.0,22.38,22.4,22.35,22.37,255338.0
2015-11-30 12:30:00,22.37,22.38,22.34,22.34,78062.0,22.37,22.38,22.34,22.34,78062.0
2015-11-30 13:00:00,22.34,22.39,22.34,22.35,131233.0,22.34,22.39,22.34,22.35,131233.0
2015-11-30 13:30:00,22.35,22.4,22.35,22.4,117573.0,22.35,22.4,22.35,22.4,117573.0
2015-11-30 14:00:00,22.39,22.42,22.36,22.38,122948.0,22.39,22.42,22.36,22.38,122948.0
2015-11-30 14:30:00,22.39,22.42,22.32,22.32,178204.0,22.39,22.42,22.32,22.32,178204.0
2015-11-30 15:00:00,22.32,22.32,22.24,22.27,307330.0,22.32,22.32,22.24,22.27,307330.0
2015-11-30 15:30:00,22.28,22.34,22.27,22.3,668989.0,22.28,22.34,22.27,22.3,668989.0
2015-12-01 09:30:00,19.66,22.63,19.35,22.4,332254.0,19.66,22.63,19.35,22.4,332254.0
2015-12-01 10:00:00,22.4,22.41,22.31,22.38,173830.0,22.4,22.41,22.31,22.38,173830.0
2015-12-01 10:30:00,22.39,22.39,22.22,22.27,348884.0,22.39,22.39,22.22,22.27,348884.0
2015-12-01 11:00:00,22.27,22.27,22.19,22.23,116838.0,22.27,22.27,22.19,22.23,116838.0
2015-12-01 11:30:00,22.23,22.26,22.22,22.26,89345.0,22.23,22.26,22.22,22.26,89345.0
2015-12-01 12:00:00,22.26,22.26,22.25,22.26,50313.0,22.26,22.26,22.25,22.26,50313.0
2015-12-01 12:30:00,22.26,22.31,22.25,22.29,92139.0,22.26,22.31,22.25,22.29,92139.0
2015-12-01 13:00:00,22.29,22.36,22.28,22.36,173069.0,22.29,22.36,22.28,22.36,173069.0
2015-12-01 13:30:00,22.36,22.38,22.35,22.38,126883.0,22.36,22.38,22.35,22.38,126883.0
2015-12-01 14:00:00,22.37,22.43,22.33,22.36,134673.0,22.37,22.43,22.33,22.36,134673.0
2015-12-01 14:30:00,22.36,22.36,22.34,22.35,89332.0,22.36,22.36,22.34,22.35,89332.0
2015-12-01 15:00:00,22.35,22.36,22.29,22.3,217652.0,22.35,22.36,22.29,22.3,217652.0
2015-12-01 15:30:00,22.31,22.33,22.24,22.27,432104.0,22.31,22.33,22.24,22.27,432104.0
2015-12-02 09:30:00,22.29,22.4,22.29,22.35,181897.0,22.29,22.4,22.29,22.35,181897.0
2015-12-02 10:00:00,22.35,22.36,22.31,22.33,117051.0,22.35,22.36,22.31,22.33,117051.0
2015-12-02 10:30:00,22.33,22.37,22.33,22.35,147058.0,22.33,22.37,22.33,22.35,147058.0
2015-12-02 11:00:00,22.35,22.37,22.31,22.37,119645.0,22.35,22.37,22.31,22.37,119645.0
2015-12-02 11:30:00,22.36,22.37,22.3,22.3,61361.0,22.36,22.37,22.3,22.3,61361.0
2015-12-02 12:00:00,22.3,22.31,22.28,22.3,89634.0,22.3,22.31,22.28,22.3,89634.0
2015-12-02 12:30:00,22.3,22.31,22.29,22.3,66482.0,22.3,22.31,22.29,22.3,66482.0
2015-12-02 13:00:00,22.3,22.3,22.23,22.24,112590.0,22.3,22.3,22.23,22.24,112590.0
2015-12-02 13:30:00,22.24,22.26,22.23,22.25,108340.0,22.24,22.26,22.23,22.25,108340.0
2015-12-02 14:00:00,22.25,22.25,22.19,22.2,170577.0,22.25,22.25,22.19,22.2,170577.0
2015-12-02 14:30:00,22.2,22.2,22.19,22.2,152330.0,22.2,22.2,22.19,22.2,152330.0
2015-12-02 15:00:00,22.2,22.27,22.17,22.2,196349.0,22.2,22.27,22.17,22.2,196349.0
2015-12-02 15:30:00,22.2,22.22,22.18,22.22,403455.0,22.2,22.22,22.18,22.22,403455.0
2015-12-03 09:30:00,22.23,22.23,21.92,21.94,246906.0,22.23,22.23,21.92,21.94,246906.0
2015-12-03 10:00:00,21.95,21.96,21.7,21.75,279943.0,21.95,21.96,21.7,21.75,279943.0
2015-12-03 10:30:00,21.74,22.0,21.74,21.96,223960.0,21.74,22.0,21.74,21.96,223960.0
2015-12-03 11:00:00,21.96,21.97,21.9,21.9,181465.0,21.96,21.97,21.9,21.9,181465.0
2015-12-03 11:30:00,21.9,21.91,21.76,21.8,166567.0,21.9,21.91,21.76,21.8,166567.0
2015-12-03 12:00:00,21.8,21.82,21.53,21.54,293734.0,21.8,21.82,21.53,21.54,293734.0
2015-12-03 12:30:00,21.55,21.62,21.45,21.46,639076.0,21.55,21.62,21.45,21.46,639076.0
2015-12-03 13:00:00,21.47,21.47,21.33,21.41,202489.0,21.47,21.47,21.33,21.41,202489.0
2015-12-03 13:30:00,21.41,21.44,21.22,21.25,277150.0,21.41,21.44,21.22,21.25,277150.0
2015-12-03 14:00:00,21.25,21.36,21.15,21.27,330742.0,21.25,21.36,21.15,21.27,330742.0
2015-12-03 14:30:00,21.27,21.33,20.96,21.11,765543.0,21.27,21.33,20.96,21.11,765543.0
2015-12-03 15:00:00,21.11,21.19,21.07,21.12,522067.0,21.11,21.19,21.07,21.12,522067.0
2015-12-03 15:30:00,21.12,21.25,21.08,21.22,1222550.0,21.12,21.25,21.08,21.22,1222550.0
2015-12-04 09:30:00,21.29,21.64,21.25,21.59,266303.0,21.29,21.64,21.25,21.59,266303.0
2015-12-04 10:00:00,21.59,21.62,21.49,21.52,252781.0,21.59,21.62,21.49,21.52,252781.0
2015-12-04 10:30:00,21.52,21.59,21.48,21.59,244351.0,21.52,21.59,21.48,21.59,244351.0
2015-12-04 11:00:00,21.59,21.65,21.58,21.62,161577.0,21.59,21.65,21.58,21.62,161577.0
2015-12-04 11:30:00,21.62,21.64,21.55,21.57,87317.0,21.62,21.64,21.55,21.57,87317.0
2015-12-04 12:00:00,21.57,21.65,21.57,21.64,174838.0,21.57,21.65,21.57,21.64,174838.0
2015-12-04 12:30:00,21.63,21.73,21.63,21.72,147629.0,21.63,21.73,21.63,21.72,147629.0
2015-12-04 13:00:00,21.71,21.75,21.7,21.71,96529.0,21.71,21.75,21.7,21.71,96529.0
2015-12-04 13:30:00,21.72,21.72,21.66,21.69,76345.0,21.72,21.72,21.66,21.69,76345.0
2015-12-04 14:00:00,21.69,21.71,21.66,21.68,75391.0,21.69,21.71,21.66,21.68,75391.0
2015-12-04 14:30:00,21.68,21.69,21.67,21.68,48716.0,21.68,21.69,21.67,21.68,48716.0
2015-12-04 15:00:00,21.69,21.69,21.66,21.67,136834.0,21.69,21.69,21.66,21.67,136834.0
2015-12-04 15:30:00,21.67,21.68,21.63,21.64,446834.0,21.67,21.68,21.63,21.64,446834.0
2015-12-07 09:30:00,21.56,21.76,21.44,21.6,313609.0,21.56,21.76,21.44,21.6,313609.0
2015-12-07 10:00:00,21.6,21.66,21.55,21.66,456370.0,21.6,21.66,21.55,21.66,456370.0
2015-12-07 10:30:00,21.66,21.72,21.62,21.63,260585.0,21.66,21.72,21.62,21.63,260585.0
2015-12-07 11:00:00,21.63,21.63,21.55,21.55,148634.0,21.63,21.63,21.55,21.55,148634.0
2015-12-07 11:30:00,21.56,21.67,21.55,21.65,99763.0,21.56,21.67,21.55,21.65,99763.0
2015-12-07 12:00:00,21.66,21.66,21.61,21.64,62638.0,21.66,21.66,21.61,21.64,62638.0
2015-12-07 12:30:00,21.63,21.64,21.49,21.51,78077.0,21.63,21.64,21.49,21.51,78077.0
2015-12-07 13:00:00,21.51,21.57,21.5,21.57,101680.0,21.51,21.57,21.5,21.57,101680.0
2015-12-07 13:30:00,21.57,21.57,21.49,21.5,105146.0,21.57,21.57,21.49,21.5,105146.0
2015-12-07 14:00:00,21.5,21.57,21.49,21.5,164533.0,21.5,21.57,21.49,21.5,164533.0
2015-12-07 14:30:00,21.5,21.5,21.43,21.48,148276.0,21.5,21.5,21.43,21.48,148276.0
2015-12-07 15:00:00,21.48,21.55,21.46,21.55,146495.0,21.48,21.55,21.46,21.55,146495.0
2015-12-07 15:30:00,21.54,21.58,21.51,21.56,375128.0,21.54,21.58,21.51,21.56,375128.0
2015-12-08 09:30:00,21.8,21.8,21.33,21.47,139844.0,21.8,21.8,21.33,21.47,139844.0
2015-12-08 10:00:00,21.47,21.54,21.4,21.41,215176.0,21.47,21.54,21.4,21.41,215176.0
2015-12-08 10:30:00,21.41,21.55,21.4,21.54,328141.0,21.41,21.55,21.4,21.54,328141.0
2015-12-08 11:00:00,21.55,21.64,21.54,21.57,205463.0,21.55,21.64,21.54,21.57,205463.0
2015-12-08 11:30:00,21.57,21.58,21.53,21.57,86908.0,21.57,21.58,21.53,21.57,86908.0
2015-12-08 12:00:00,21.57,21.57,21.52,21.55,86347.0,21.57,21.57,21.52,21.55,86347.0
2015-12-08 12:30:00,21.55,21.57,21.54,21.55,99827.0,21.55,21.57,21.54,21.55,99827.0
2015-12-08 13:00:00,21.55,21.58,21.54,21.56,77732.0,21.55,21.58,21.54,21.56,77732.0
2015-12-08 13:30:00,21.56,21.56,21.54,21.55,96291.0,21.56,21.56,21.54,21.55,96291.0
2015-12-08 14:00:00,21.55,21.62,21.55,21.58,124432.0,21.55,21.62,21.55,21.58,124432.0
2015-12-08 14:30:00,21.58,21.6,21.53,21.54,186653.0,21.58,21.6,21.53,21.54,186653.0
2015-12-08 15:00:00,21.53,21.55,21.5,21.51,219769.0,21.53,21.55,21.5,21.51,219769.0
2015-12-08 15:30:00,21.51,21.55,21.49,21.5,482286.0,21.51,21.55,21.49,21.5,482286.0
2015-12-09 09:30:00,21.4,21.58,21.4,21.56,116446.0,21.4,21.58,21.4,21.56,116446.0
2015-12-09 10:00:00,21.56,21.66,21.56,21.58,121440.0,21.56,21.66,21.56,21.58,121440.0
2015-12-09 10:30:00,21.59,21.63,21.58,21.61,216464.0,21.59,21.63,21.58,21.61,216464.0
2015-12-09 11:00:00,21.61,21.64,21.46,21.46,180101.0,21.61,21.64,21.46,21.46,180101.0
2015-12-09 11:30:00,21.47,21.48,21.35,21.37,99443.0,21.47,21.48,21.35,21.37,99443.0
2015-12-09 12:00:00,21.38,21.41,21.26,21.27,153947.0,21.38,21.41,21.26,21.27,153947.0
2015-12-09 12:30:00,21.26,21.26,21.11,21.18,191681.0,21.26,21.26,21.11,21.18,191681.0
2015-12-09 13:00:00,21.18,21.25,21.15,21.21,180371.0,21.18,21.25,21.15,21.21,180371.0
2015-12-09 13:30:00,21.22,21.25,21.18,21.23,242724.0,21.22,21.25,21.18,21.23,242724.0
2015-12-09 14:00:00,21.23,21.23,21.09,21.1,187051.0,21.23,21.23,21.09,21.1,187051.0
2015-12-09 14:30:00,21.1,21.13,21.05,21.05,90064.0,21.1,21.13,21.05,21.05,90064.0
2015-12-09 15:00:00,21.05,21.13,21.05,21.08,172607.0,21.05,21.13,21.05,21.08,172607.0
2015-12-09 15:30:00,21.08,21.12,21.06,21.11,402501.0,21.08,21.12,21.06,21.11,402501.0
2015-12-10 09:30:00,21.16,21.29,20.95,21.21,257937.0,21.16,21.29,20.95,21.21,257937.0
2015-12-10 10:00:00,21.21,21.22,21.16,21.2,197581.0,21.21,21.22,21.16,21.2,197581.0
2015-12-10 10:30:00,21.2,21.22,21.16,21.18,116902.0,21.2,21.22,21.16,21.18,116902.0
2015-12-10 11:00:00,21.18,21.19,21.13,21.16,156825.0,21.18,21.19,21.13,21.16,156825.0
2015-12-10 11:30:00,21.15,21.16,21.11,21.13,67039.0,21.15,21.16,21.11,21.13,67039.0
2015-12-10 12:00:00,21.14,21.14,21.08,21.08,119716.0,21.14,21.14,21.08,21.08,119716.0
2015-12-10 12:30:00,21.09,21.09,21.03,21.08,156781.0,21.09,21.09,21.03,21.08,156781.0
2015-12-10 13:00:00,21.08,21.16,21.07,21.16,194617.0,21.08,21.16,21.07,21.16,194617.0
2015-12-10 13:30:00,21.16,21.18,21.1,21.1,91336.0,21.16,21.18,21.1,21.1,91336.0
2015-12-10 14:00:00,21.09,21.16,21.09,21.16,81079.0,21.09,21.16,21.09,21.16,81079.0
2015-12-10 14:30:00,21.16,21.25,21.14,21.18,203754.0,21.16,21.25,21.14,21.18,203754.0
2015-12-10 15:00:00,21.18,21.19,21.07,21.13,141049.0,21.18,21.19,21.07,21.13,141049.0
2015-12-10 15:30:00,21.13,21.16,21.06,21.14,384329.0,21.13,21.16,21.06,21.14,384329.0
2015-12-11 09:30:00,21.07,21.11,20.88,21.07,120432.0,21.07,21.11,20.88,21.07,120432.0
2015-12-11 10:00:00,21.06,21.36,21.05,21.36,198955.0,21.06,21.36,21.05,21.36,198955.0
2015-12-11 10:30:00,21.35,21.37,21.21,21.21,191485.0,21.35,21.37,21.21,21.21,191485.0
2015-12-11 11:00:00,21.21,21.22,21.15,21.21,131126.0,21.21,21.22,21.15,21.21,131126.0
2015-12-11 11:30:00,21.21,21.24,21.14,21.2,93336.0,21.21,21.24,21.14,21.2,93336.0
2015-12-11 12:00:00,21.19,21.21,20.99,21.03,120504.0,21.19,21.21,20.99,21.03,120504.0
2015-12-11 12:30:00,21.03,21.06,20.98,21.04,132121.0,21.03,21.06,20.98,21.04,132121.0
2015-12-11 13:00:00,21.04,21.11,21.02,21.06,98771.0,21.04,21.11,21.02,21.06,98771.0
2015-12-11 13:30:00,21.07,21.14,21.04,21.12,170036.0,21.07,21.14,21.04,21.12,170036.0
2015-12-11 14:00:00,21.12,21.2,21.11,21.12,119866.0,21.12,21.2,21.11,21.12,119866.0
2015-12-11 14:30:00,21.11,21.14,21.09,21.1,118761.0,21.11,21.14,21.09,21.1,118761.0
2015-12-11 15:00:00,21.1,21.12,21.0,21.07,219751.0,21.1,21.12,21.0,21.07,219751.0
2015-12-11 15:30:00,21.06,21.11,21.03,21.09,476439.0,21.06,21.11,21.03,21.09,476439.0
2015-12-14 09:30:00,21.51,21.51,21.07,21.14,143647.0,21.51,21.51,21.07,21.14,143647.0
2015-12-14 10:00:00,21.14,21.26,21.04,21.05,244067.0,21.14,21.26,21.04,21.05,244067.0
2015-12-14 10:30:00,21.06,21.11,21.04,21.1,127988.0,21.06,21.11,21.04,21.1,127988.0
2015-12-14 11:00:00,21.1,21.1,21.01,21.09,83250.0,21.1,21.1,21.01,21.09,83250.0
2015-12-14 11:30:00,21.08,21.08,20.96,21.04,172170.0,21.08,21.08,20.96,21.04,172170.0
2015-12-14 12:00:00,21.04,21.11,21.01,21.07,143352.0,21.04,21.11,21.01,21.07,143352.0
2015-12-14 12:30:00,21.07,21.09,21.0,21.09,125555.0,21.07,21.09,21.0,21.09,125555.0
2015-12-14 13:00:00,21.08,21.1,21.01,21.05,88544.0,21.08,21.1,21.01,21.05,88544.0
2015-12-14 13:30:00,21.05,21.06,20.97,21.05,113529.0,21.05,21.06,20.97,21.05,113529.0
2015-12-14 14:00:00,21.05,21.08,20.97,21.03,184819.0,21.05,21.08,20.97,21.03,184819.0
2015-12-14 14:30:00,21.03,21.17,21.02,21.14,243229.0,21.03,21.17,21.02,21.14,243229.0
2015-12-14 15:00:00,21.13,21.18,21.1,21.14,343137.0,21.13,21.18,21.1,21.14,343137.0
2015-12-14 15:30:00,21.14,21.21,21.12,21.19,654854.0,21.14,21.21,21.12,21.19,654854.0
2015-12-15 09:30:00,21.34,21.5,21.25,21.46,205548.0,21.34,21.5,21.25,21.46,205548.0
2015-12-15 10:00:00,21.47,21.48,21.43,21.46,104867.0,21.47,21.48,21.43,21.46,104867.0
2015-12-15 10:30:00,21.46,21.51,21.39,21.5,264735.0,21.46,21.51,21.39,21.5,264735.0
2015-12-15 11:00:00,21.5,21.56,21.49,21.55,169409.0,21.5,21.56,21.49,21.55,169409.0
2015-12-15 11:30:00,21.55,21.61,21.52,21.6,387743.0,21.55,21.61,21.52,21.6,387743.0
2015-12-15 12:00:00,21.6,21.75,21.58,21.75,328758.0,21.6,21.75,21.58,21.75,328758.0
2015-12-15 12:30:00,21.75,21.77,21.66,21.72,192972.0,21.75,21.77,21.66,21.72,192972.0
2015-12-15 13:00:00,21.73,21.75,21.67,21.71,261307.0,21.73,21.75,21.67,21.71,261307.0
2015-12-15 13:30:00,21.7,21.75,21.66,21.72,308501.0,21.7,21.75,21.66,21.72,308501.0
2015-12-15 14:00:00,21.72,21.74,21.64,21.66,359576.0,21.72,21.74,21.64,21.66,359576.0
2015-12-15 14:30:00,21.67,21.75,21.63,21.68,274316.0,21.67,21.75,21.63,21.68,274316.0
2015-12-15 15:00:00,21.68,21.68,21.56,21.6,392477.0,21.68,21.68,21.56,21.6,392477.0
2015-12-15 15:30:00,21.6,21.64,21.52,21.62,709478.0,21.6,21.64,21.52,21.62,709478.0
2015-12-16 09:30:00,21.57,21.76,21.37,21.58,183635.0,21.57,21.76,21.37,21.58,183635.0
2015-12-16 10:00:00,21.57,21.63,21.54,21.54,93131.0,21.57,21.63,21.54,21.54,93131.0
2015-12-16 10:30:00,21.55,21.57,21.47,21.48,158321.0,21.55,21.57,21.47,21.48,158321.0
2015-12-16 11:00:00,21.47,21.57,21.46,21.53,134276.0,21.47,21.57,21.46,21.53,134276.0
2015-12-16 11:30:00,21.54,21.56,21.49,21.54,175895.0,21.54,21.56,21.49,21.54,175895.0
2015-12-16 12:00:00,21.53,21.6,21.51,21.57,325893.0,21.53,21.6,21.51,21.57,325893.0
2015-12-16 12:30:00,21.57,21.58,21.48,21.48,119158.0,21.57,21.58,21.48,21.48,119158.0
2015-12-16 13:00:00,21.49,21.51,21.48,21.51,70634.0,21.49,21.51,21.48,21.51,70634.0
2015-12-16 13:30:00,21.51,21.68,21.49,21.59,297623.0,21.51,21.68,21.49,21.59,297623.0
2015-12-16 14:00:00,21.58,21.66,21.4,21.59,656886.0,21.58,21.66,21.4,21.59,656886.0
2015-12-16 14:30:00,21.58,21.74,21.53,21.73,260343.0,21.58,21.74,21.53,21.73,260343.0
2015-12-16 15:00:00,21.73,21.74,21.64,21.69,476798.0,21.73,21.74,21.64,21.69,476798.0
2015-12-16 15:30:00,21.7,21.8,21.67,21.77,671975.0,21.7,21.8,21.67,21.77,671975.0
2015-12-17 09:30:00,21.79,21.82,21.53,21.82,101480.0,21.79,21.82,21.53,21.82,101480.0
2015-12-17 10:00:00,21.81,21.84,21.69,21.75,131061.0,21.81,21.84,21.69,21.75,131061.0
2015-12-17 10:30:00,21.76,21.76,21.54,21.57,115265.0,21.76,21.76,21.54,21.57,115265.0
2015-12-17 11:00:00,21.57,21.61,21.5,21.54,83610.0,21.57,21.61,21.5,21.54,83610.0
2015-12-17 11:30:00,21.54,21.64,21.5,21.64,100507.0,21.54,21.64,21.5,21.64,100507.0
2015-12-17 12:00:00,21.64,21.64,21.55,21.56,80857.0,21.64,21.64,21.55,21.56,80857.0
2015-12-17 12:30:00,21.56,21.57,21.43,21.44,101409.0,21.56,21.57,21.43,21.44,101409.0
2015-12-17 13:00:00,21.44,21.54,21.44,21.49,89679.0,21.44,21.54,21.44,21.49,89679.0
2015-12-17 13:30:00,21.49,21.55,21.47,21.52,85486.0,21.49,21.55,21.47,21.52,85486.0
2015-12-17 14:00:00,21.52,21.53,21.46,21.46,90254.0,21.52,21.53,21.46,21.46,90254.0
2015-12-17 14:30:00,21.47,21.48,21.41,21.43,83293.0,21.47,21.48,21.41,21.43,83293.0
2015-12-17 15:00:00,21.43,21.45,21.37,21.4,169881.0,21.43,21.45,21.37,21.4,169881.0
2015-12-17 15:30:00,21.39,21.42,21.33,21.34,343401.0,21.39,21.42,21.33,21.34,343401.0
2015-12-18 09:30:00,21.26,21.52,21.01,21.14,534524.0,21.26,21.52,21.01,21.14,534524.0
2015-12-18 10:00:00,21.15,21.23,21.14,21.19,165016.0,21.15,21.23,21.14,21.19,165016.0
2015-12-18 10:30:00,21.19,21.22,21.07,21.14,113030.0,21.19,21.22,21.07,21.14,113030.0
2015-12-18 11:00:00,21.15,21.22,21.15,21.18,89226.0,21.15,21.22,21.15,21.18,89226.0
2015-12-18 11:30:00,21.19,21.22,21.14,21.16,78737.0,21.19,21.22,21.14,21.16,78737.0
2015-12-18 12:00:00,21.15,21.22,21.13,21.17,118691.0,21.15,21.22,21.13,21.17,118691.0
2015-12-18 12:30:00,21.17,21.19,21.13,21.16,125629.0,21.17,21.19,21.13,21.16,125629.0
2015-12-18 13:00:00,21.15,21.22,21.15,21.2,83788.0,21.15,21.22,21.15,21.2,83788.0
2015-12-18 13:30:00,21.2,21.25,21.15,21.21,95006.0,21.2,21.25,21.15,21.21,95006.0
2015-12-18 14:00:00,21.21,21.27,21.2,21.26,87714.0,21.21,21.27,21.2,21.26,87714.0
2015-12-18 14:30:00,21.26,21.26,21.17,21.18,124403.0,21.26,21.26,21.17,21.18,124403.0
2015-12-18 15:00:00,21.17,21.21,21.1,21.12,278536.0,21.17,21.21,21.1,21.12,278536.0
2015-12-18 15:30:00,21.13,21.14,21.0,21.01,793133.0,21.13,21.14,21.0,21.01,793133.0
2015-12-21 09:30:00,21.11,21.21,20.94,21.12,129233.0,21.11,21.21,20.94,21.12,129233.0
2015-12-21 10:00:00,21.13,21.16,21.01,21.05,132121.0,21.13,21.16,21.01,21.05,132121.0
2015-12-21 10:30:00,21.04,21.11,21.02,21.07,147696.0,21.04,21.11,21.02,21.07,147696.0
2015-12-21 11:00:00,21.07,21.08,20.98,21.0,229106.0,21.07,21.08,20.98,21.0,229106.0
2015-12-21 11:30:00,20.99,21.01,20.95,20.96,123820.0,20.99,21.01,20.95,20.96,123820.0
2015-12-21 12:00:00,20.96,20.97,20.92,20.93,158924.0,20.96,20.97,20.92,20.93,158924.0
2015-12-21 12:30:00,20.93,21.03,20.91,21.0,400467.0,20.93,21.03,20.91,21.0,400467.0
2015-12-21 13:00:00,21.0,21.03,20.97,20.99,345231.0,21.0,21.03,20.97,20.99,345231.0
2015-12-21 13:30:00,20.99,21.02,20.86,20.89,289970.0,20.99,21.02,20.86,20.89,289970.0
2015-12-21 14:00:00,20.9,20.9,20.77,20.8,116157.0,20.9,20.9,20.77,20.8,116157.0
2015-12-21 14:30:00,20.8,20.81,20.72,20.74,174687.0,20.8,20.81,20.72,20.74,174687.0
2015-12-21 15:00:00,20.75,20.82,20.7,20.81,288419.0,20.75,20.82,20.7,20.81,288419.0
2015-12-21 15:30:00,20.8,20.93,20.79,20.92,516394.0,20.8,20.93,20.79,20.92,516394.0
2015-12-22 09:30:00,20.97,21.06,20.53,21.0,183057.0,20.97,21.06,20.53,21.0,183057.0
2015-12-22 10:00:00,21.01,21.05,20.94,21.03,120871.0,21.01,21.05,20.94,21.03,120871.0
2015-12-22 10:30:00,21.02,21.03,20.95,20.97,103430.0,21.02,21.03,20.95,20.97,103430.0
2015-12-22 11:00:00,20.98,21.02,20.96,20.98,108141.0,20.98,21.02,20.96,20.98,108141.0
2015-12-22 11:30:00,20.98,21.06,20.98,21.06,101228.0,20.98,21.06,20.98,21.06,101228.0
2015-12-22 12:00:00,21.06,21.07,20.98,21.01,91628.0,21.06,21.07,20.98,21.01,91628.0
2015-12-22 12:30:00,21.01,21.05,20.98,21.05,102504.0,21.01,21.05,20.98,21.05,102504.0
2015-12-22 13:00:00,21.04,21.08,21.0,21.07,131461.0,21.04,21.08,21.0,21.07,131461.0
2015-12-22 13:30:00,21.08,21.13,21.07,21.1,103461.0,21.08,21.13,21.07,21.1,103461.0
2015-12-22 14:00:00,21.11,21.17,21.11,21.15,141048.0,21.11,21.17,21.11,21.15,141048.0
2015-12-22 14:30:00,21.16,21.19,21.14,21.16,119091.0,21.16,21.19,21.14,21.16,119091.0
2015-12-22 15:00:00,21.16,21.24,21.15,21.23,138066.0,21.16,21.24,21.15,21.23,138066.0
2015-12-22 15:30:00,21.23,21.25,21.15,21.18,382663.0,21.23,21.25,21.15,21.18,382663.0
2015-12-23 09:30:00,21.24,21.32,21.07,21.26,142693.0,21.24,21.32,21.07,21.26,142693.0
2015-12-23 10:00:00,21.26,21.31,21.24,21.3,115391.0,21.26,21.31,21.24,21.3,115391.0
2015-12-23 10:30:00,21.3,21.37,21.29,21.37,117475.0,21.3,21.37,21.29,21.37,117475.0
2015-12-23 11:00:00,21.37,21.4,21.35,21.37,136275.0,21.37,21.4,21.35,21.37,136275.0
2015-12-23 11:30:00,21.37,21.39,21.32,21.36,123660.0,21.37,21.39,21.32,21.36,123660.0
2015-12-23 12:00:00,21.37,21.45,21.36,21.41,61758.0,21.37,21.45,21.36,21.41,61758.0
2015-12-23 12:30:00,21.4,21.48,21.4,21.48,68694.0,21.4,21.48,21.4,21.48,68694.0
2015-12-23 13:00:00,21.47,21.47,21.4,21.42,122158.0,21.47,21.47,21.4,21.42,122158.0
2015-12-23 13:30:00,21.42,21.45,21.41,21.43,156749.0,21.42,21.45,21.41,21.43,156749.0
2015-12-23 14:00:00,21.43,21.44,21.38,21.39,118027.0,21.43,21.44,21.38,21.39,118027.0
2015-12-23 14:30:00,21.39,21.41,21.37,21.38,121374.0,21.39,21.41,21.37,21.38,121374.0
2015-12-23 15:00:00,21.38,21.39,21.28,21.3,154899.0,21.38,21.39,21.28,21.3,154899.0
2015-12-23 15:30:00,21.3,21.34,21.29,21.31,493588.0,21.3,21.34,21.29,21.31,493588.0
2015-12-24 09:30:00,21.38,21.59,21.25,21.26,139667.0,21.38,21.59,21.25,21.26,139667.0
2015-12-24 10:00:00,21.26,21.32,21.23,21.26,90248.0,21.26,21.32,21.23,21.26,90248.0
2015-12-24 10:30:00,21.26,21.29,21.24,21.26,95531.0,21.26,21.29,21.24,21.26,95531.0
2015-12-24 11:00:00,21.26,21.29,21.23,21.27,99590.0,21.26,21.29,21.23,21.27,99590.0
2015-12-24 11:30:00,21.26,21.27,21.21,21.25,82800.0,21.26,21.27,21.21,21.25,82800.0
2015-12-24 12:00:00,21.26,21.33,21.25,21.32,151886.0,21.26,21.33,21.25,21.32,151886.0
2015-12-24 12:30:00,21.32,21.34,21.28,21.29,200202.0,21.32,21.34,21.28,21.29,200202.0
2015-12-28 09:30:00,21.18,21.25,21.08,21.15,121023.0,21.18,21.25,21.08,21.15,121023.0
2015-12-28 10:00:00,21.16,21.16,21.05,21.06,60960.0,21.16,21.16,21.05,21.06,60960.0
2015-12-28 10:30:00,21.06,21.1,21.02,21.05,68238.0,21.06,21.1,21.02,21.05,68238.0
2015-12-28 11:00:00,21.05,21.14,21.03,21.12,100279.0,21.05,21.14,21.03,21.12,100279.0
2015-12-28 11:30:00,21.12,21.15,21.1,21.13,59371.0,21.12,21.15,21.1,21.13,59371.0
2015-12-28 12:00:00,21.13,21.15,21.08,21.08,54623.0,21.13,21.15,21.08,21.08,54623.0
2015-12-28 12:30:00,21.08,21.11,21.07,21.08,71470.0,21.08,21.11,21.07,21.08,71470.0
2015-12-28 13:00:00,21.08,21.19,21.07,21.16,119348.0,21.08,21.19,21.07,21.16,119348.0
2015-12-28 13:30:00,21.17,21.18,21.1,21.1,133132.0,21.17,21.18,21.1,21.1,133132.0
2015-12-28 14:00:00,21.1,21.13,21.07,21.07,98850.0,21.1,21.13,21.07,21.07,98850.0
2015-12-28 14:30:00,21.07,21.11,21.05,21.09,208161.0,21.07,21.11,21.05,21.09,208161.0
2015-12-28 15:00:00,21.09,21.15,21.08,21.12,202956.0,21.09,21.15,21.08,21.12,202956.0
2015-12-28 15:30:00,21.12,21.21,21.1,21.21,389806.0,21.12,21.21,21.1,21.21,389806.0
2015-12-29 09:30:00,21.28,21.48,21.23,21.33,108259.0,21.28,21.48,21.23,21.33,108259.0
2015-12-29 10:00:00,21.34,21.36,21.26,21.34,120620.0,21.34,21.36,21.26,21.34,120620.0
2015-12-29 10:30:00,21.34,21.36,21.3,21.31,119688.0,21.34,21.36,21.3,21.31,119688.0
2015-12-29 11:00:00,21.31,21.34,21.29,21.33,93427.0,21.31,21.34,21.29,21.33,93427.0
2015-12-29 11:30:00,21.32,21.35,21.15,21.18,103577.0,21.32,21.35,21.15,21.18,103577.0
2015-12-29 12:00:00,21.18,21.21,21.14,21.16,125036.0,21.18,21.21,21.14,21.16,125036.0
2015-12-29 12:30:00,21.15,21.16,21.1,21.11,79054.0,21.15,21.16,21.1,21.11,79054.0
2015-12-29 13:00:00,21.12,21.17,21.07,21.13,154164.0,21.12,21.17,21.07,21.13,154164.0
2015-12-29 13:30:00,21.12,21.24,21.04,21.24,552580.0,21.12,21.24,21.04,21.24,552580.0
2015-12-29 14:00:00,21.23,21.34,21.23,21.31,131229.0,21.23,21.34,21.23,21.31,131229.0
2015-12-29 14:30:00,21.31,21.32,21.23,21.25,96650.0,21.31,21.32,21.23,21.25,96650.0
2015-12-29 15:00:00,21.26,21.29,21.24,21.29,121401.0,21.26,21.29,21.24,21.29,121401.0
2015-12-29 15:30:00,21.29,21.29,21.25,21.26,345192.0,21.29,21.29,21.25,21.26,345192.0
2015-12-30 09:30:00,21.26,21.29,21.14,21.22,87975.0,21.26,21.29,21.14,21.22,87975.0
2015-12-30 10:00:00,21.23,21.27,21.19,21.21,111314.0,21.23,21.27,21.19,21.21,111314.0
2015-12-30 10:30:00,21.21,21.36,21.21,21.35,127991.0,21.21,21.36,21.21,21.35,127991.0
2015-12-30 11:00:00,21.35,21.36,21.29,21.3,104922.0,21.35,21.36,21.29,21.3,104922.0
2015-12-30 11:30:00,21.3,21.33,21.3,21.3,127410.0,21.3,21.33,21.3,21.3,127410.0
2015-12-30 12:00:00,21.3,21.37,21.29,21.31,102540.0,21.3,21.37,21.29,21.31,102540.0
2015-12-30 12:30:00,21.3,21.32,21.29,21.31,41405.0,21.3,21.32,21.29,21.31,41405.0
2015-12-30 13:00:00,21.31,21.33,21.28,21.3,113977.0,21.31,21.33,21.28,21.3,113977.0
2015-12-30 13:30:00,21.3,21.34,21.29,21.31,55384.0,21.3,21.34,21.29,21.31,55384.0
2015-12-30 14:00:00,21.31,21.34,21.3,21.33,68394.0,21.31,21.34,21.3,21.33,68394.0
2015-12-30 14:30:00,21.32,21.33,21.29,21.31,101089.0,21.32,21.33,21.29,21.31,101089.0
2015-12-30 15:00:00,21.32,21.33,21.3,21.32,97502.0,21.32,21.33,21.3,21.32,97502.0
2015-12-30 15:30:00,21.32,21.32,21.21,21.21,408332.0,21.32,21.32,21.21,21.21,408332.0
2015-12-31 09:30:00,21.12,21.15,20.81,21.01,316792.0,21.12,21.15,20.81,21.01,316792.0
2015-12-31 10:00:00,21.0,21.02,20.82,20.84,166481.0,21.0,21.02,20.82,20.84,166481.0
2015-12-31 10:30:00,20.83,20.92,20.79,20.9,175276.0,20.83,20.92,20.79,20.9,175276.0
2015-12-31 11:00:00,20.91,20.94,20.86,20.89,181414.0,20.91,20.94,20.86,20.89,181414.0
2015-12-31 11:30:00,20.88,21.02,20.85,21.01,117150.0,20.88,21.02,20.85,21.01,117150.0
2015-12-31 12:00:00,21.02,21.1,21.02,21.09,154198.0,21.02,21.1,21.02,21.09,154198.0
2015-12-31 12:30:00,21.09,21.14,21.03,21.04,121412.0,21.09,21.14,21.03,21.04,121412.0
2015-12-31 13:00:00,21.05,21.05,20.95,21.0,124548.0,21.05,21.05,20.95,21.0,124548.0
2015-12-31 13:30:00,21.0,21.05,20.96,21.04,83166.0,21.0,21.05,20.96,21.04,83166.0
2015-12-31 14:00:00,21.03,21.05,20.95,20.98,91353.0,21.03,21.05,20.95,20.98,91353.0
2015-12-31 14:30:00,20.98,21.02,20.95,21.0,102781.0,20.98,21.02,20.95,21.0,102781.0
2015-12-31 15:00:00,20.99,20.99,20.87,20.87,179843.0,20.99,20.99,20.87,20.87,179843.0
2015-12-31 15:30:00,20.88,20.92,20.8,20.8,505790.0,20.88,20.92,20.8,20.8,505790.0
2016-01-04 09:30:00,20.0,20.57,20.0,20.49,250963.0,20.0,20.57,20.0,20.49,250963.0
2016-01-04 10:00:00,20.49,20.49,20.28,20.4,290524.0,20.49,20.49,20.28,20.4,290524.0
2016-01-04 10:30:00,20.4,20.42,20.32,20.4,329982.0,20.4,20.42,20.32,20.4,329982.0
2016-01-04 11:00:00,20.39,20.46,20.34,20.46,181099.0,20.39,20.46,20.34,20.46,181099.0
2016-01-04 11:30:00,20.45,20.53,20.43,20.48,123637.0,20.45,20.53,20.43,20.48,123637.0
2016-01-04 12:00:00,20.48,20.48,20.32,20.36,121563.0,20.48,20.48,20.32,20.36,121563.0
2016-01-04 12:30:00,20.36,20.46,20.33,20.44,115940.0,20.36,20.46,20.33,20.44,115940.0
2016-01-04 13:00:00,20.44,20.5,20.43,20.5,121641.0,20.44,20.5,20.43,20.5,121641.0
2016-01-04 13:30:00,20.49,20.51,20.43,20.44,112510.0,20.49,20.51,20.43,20.44,112510.0
2016-01-04 14:00:00,20.44,20.46,20.37,20.45,114962.0,20.44,20.46,20.37,20.45,114962.0
2016-01-04 14:30:00,20.44,20.47,20.39,20.45,247674.0,20.44,20.47,20.39,20.45,247674.0
2016-01-04 15:00:00,20.45,20.45,20.36,20.41,321004.0,20.45,20.45,20.36,20.41,321004.0
2016-01-04 15:30:00,20.41,20.53,20.4,20.53,615201.0,20.41,20.53,20.4,20.53,615201.0
2016-01-05 09:30:00,20.53,20.58,20.41,20.45,290679.0,20.53,20.58,20.41,20.45,290679.0
2016-01-05 10:00:00,20.45,20.55,20.44,20.47,345076.0,20.45,20.55,20.44,20.47,345076.0
2016-01-05 10:30:00,20.46,20.6,20.42,20.55,146694.0,20.46,20.6,20.42,20.55,146694.0
2016-01-05 11:00:00,20.55,20.59,20.5,20.54,145394.0,20.55,20.59,20.5,20.54,145394.0
2016-01-05 11:30:00,20.54,20.58,20.51,20.53,92668.0,20.54,20.58,20.51,20.53,92668.0
2016-01-05 12:00:00,20.52,20.53,20.44,20.46,105221.0,20.52,20.53,20.44,20.46,105221.0
2016-01-05 12:30:00,20.46,20.51,20.45,20.5,91268.0,20.46,20.51,20.45,20.5,91268.0
2016-01-05 13:00:00,20.5,20.54,20.45,20.47,326561.0,20.5,20.54,20.45,20.47,326561.0
2016-01-05 13:30:00,20.47,20.64,20.47,20.62,128580.0,20.47,20.64,20.47,20.62,128580.0
2016-01-05 14:00:00,20.62,20.63,20.55,20.58,147545.0,20.62,20.63,20.55,20.58,147545.0
2016-01-05 14:30:00,20.58,20.6,20.52,20.54,342501.0,20.58,20.6,20.52,20.54,342501.0
2016-01-05 15:00:00,20.54,20.55,20.49,20.54,242903.0,20.54,20.55,20.49,20.54,242903.0
2016-01-05 15:30:00,20.55,20.56,20.5,20.54,849457.0,20.55,20.56,20.5,20.54,849457.0
2016-01-06 09:30:00,20.24,20.38,20.11,20.28,165867.0,20.24,20.38,20.11,20.28,165867.0
2016-01-06 10:00:00,20.28,20.34,20.21,20.34,115365.0,20.28,20.34,20.21,20.34,115365.0
2016-01-06 10:30:00,20.33,20.34,20.26,20.3,246058.0,20.33,20.34,20.26,20.3,246058.0
2016-01-06 11:00:00,20.3,20.34,20.22,20.27,92007.0,20.3,20.34,20.22,20.27,92007.0
2016-01-06 11:30:00,20.27,20.32,20.25,20.27,239864.0,20.27,20.32,20.25,20.27,239864.0
2016-01-06 12:00:00,20.27,20.28,20.18,20.2,210213.0,20.27,20.28,20.18,20.2,210213.0
2016-01-06 12:30:00,20.19,20.25,20.18,20.23,189984.0,20.19,20.25,20.18,20.23,189984.0
2016-01-06 13:00:00,20.23,20.23,20.18,20.19,97517.0,20.23,20.23,20.18,20.19,97517.0
2016-01-06 13:30:00,20.19,20.24,20.18,20.24,96333.0,20.19,20.24,20.18,20.24,96333.0
2016-01-06 14:00:00,20.23,20.29,20.21,20.25,106308.0,20.23,20.29,20.21,20.25,106308.0
2016-01-06 14:30:00,20.25,20.26,20.14,20.15,116337.0,20.25,20.26,20.14,20.15,116337.0
2016-01-06 15:00:00,20.15,20.26,20.13,20.25,133873.0,20.15,20.26,20.13,20.25,133873.0
2016-01-06 15:30:00,20.25,20.26,20.2,20.2,335198.0,20.25,20.26,20.2,20.2,335198.0
2016-01-07 09:30:00,19.83,20.06,19.76,20.02,163472.0,19.83,20.06,19.76,20.02,163472.0
2016-01-07 10:00:00,20.01,20.03,19.9,19.93,119127.0,20.01,20.03,19.9,19.93,119127.0
2016-01-07 10:30:00,19.93,20.07,19.92,20.06,148103.0,19.93,20.07,19.92,20.06,148103.0
2016-01-07 11:00:00,20.06,20.08,19.85,19.89,201109.0,20.06,20.08,19.85,19.89,201109.0
2016-01-07 11:30:00,19.89,20.02,19.89,19.94,294536.0,19.89,20.02,19.89,19.94,294536.0
2016-01-07 12:00:00,19.93,19.96,19.9,19.94,60757.0,19.93,19.96,19.9,19.94,60757.0
2016-01-07 12:30:00,19.94,19.95,19.86,19.86,201898.0,19.94,19.95,19.86,19.86,201898.0
2016-01-07 13:00:00,19.86,19.88,19.76,19.81,219990.0,19.86,19.88,19.76,19.81,219990.0
2016-01-07 13:30:00,19.81,19.84,19.75,19.82,146742.0,19.81,19.84,19.75,19.82,146742.0
2016-01-07 14:00:00,19.83,19.85,19.79,19.8,98251.0,19.83,19.85,19.79,19.8,98251.0
2016-01-07 14:30:00,19.8,19.88,19.76,19.82,108004.0,19.8,19.88,19.76,19.82,108004.0
2016-01-07 15:00:00,19.82,19.83,19.73,19.74,124785.0,19.82,19.83,19.73,19.74,124785.0
2016-01-07 15:30:00,19.74,19.85,19.74,19.75,338039.0,19.74,19.85,19.74,19.75,338039.0
2016-01-08 09:30:00,19.85,19.94,19.76,19.93,140584.0,19.85,19.94,19.76,19.93,140584.0
2016-01-08 10:00:00,19.93,19.93,19.73,19.74,333352.0,19.93,19.93,19.73,19.74,333352.0
2016-01-08 10:30:00,19.74,19.76,19.56,19.64,263598.0,19.74,19.76,19.56,19.64,263598.0
2016-01-08 11:00:00,19.63,19.66,19.44,19.46,249985.0,19.63,19.66,19.44,19.46,249985.0
2016-01-08 11:30:00,19.46,19.49,19.35,19.44,310925.0,19.46,19.49,19.35,19.44,310925.0
2016-01-08 12:00:00,19.44,19.6,19.44,19.55,262895.0,19.44,19.6,19.44,19.55,262895.0
2016-01-08 12:30:00,19.55,19.59,19.52,19.55,194241.0,19.55,19.59,19.52,19.55,194241.0
2016-01-08 13:00:00,19.55,19.57,19.46,19.49,317900.0,19.55,19.57,19.46,19.49,317900.0
2016-01-08 13:30:00,19.49,19.56,19.44,19.45,180765.0,19.49,19.56,19.44,19.45,180765.0
2016-01-08 14:00:00,19.45,19.47,19.32,19.36,303268.0,19.45,19.47,19.32,19.36,303268.0
2016-01-08 14:30:00,19.36,19.46,19.35,19.4,268516.0,19.36,19.46,19.35,19.4,268516.0
2016-01-08 15:00:00,19.39,19.42,19.31,19.32,355472.0,19.39,19.42,19.31,19.32,355472.0
2016-01-08 15:30:00,19.32,19.34,19.22,19.25,508728.0,19.32,19.34,19.22,19.25,508728.0
2016-01-11 09:30:00,19.25,19.56,19.16,19.19,274061.0,19.25,19.56,19.16,19.19,274061.0
2016-01-11 10:00:00,19.19,19.25,19.15,19.21,355080.0,19.19,19.25,19.15,19.21,355080.0
2016-01-11 10:30:00,19.21,19.3,19.2,19.21,304507.0,19.21,19.3,19.2,19.21,304507.0
2016-01-11 11:00:00,19.21,19.27,19.16,19.26,262051.0,19.21,19.27,19.16,19.26,262051.0
2016-01-11 11:30:00,19.26,19.35,19.23,19.29,200050.0,19.26,19.35,19.23,19.29,200050.0
2016-01-11 12:00:00,19.28,19.29,19.18,19.2,179489.0,19.28,19.29,19.18,19.2,179489.0
2016-01-11 12:30:00,19.2,19.28,19.19,19.28,151112.0,19.2,19.28,19.19,19.28,151112.0
2016-01-11 13:00:00,19.28,19.29,19.13,19.15,317709.0,19.28,19.29,19.13,19.15,317709.0
2016-01-11 13:30:00,19.14,19.17,19.05,19.16,257840.0,19.14,19.17,19.05,19.16,257840.0
2016-01-11 14:00:00,19.17,19.2,19.1,19.19,355636.0,19.17,19.2,19.1,19.19,355636.0
2016-01-11 14:30:00,19.19,19.2,19.13,19.16,284713.0,19.19,19.2,19.13,19.16,284713.0
2016-01-11 15:00:00,19.16,19.29,19.12,19.26,437718.0,19.16,19.29,19.12,19.26,437718.0
2016-01-11 15:30:00,19.26,19.36,19.24,19.28,633611.0,19.26,19.36,19.24,19.28,633611.0
2016-01-12 09:30:00,19.42,19.51,19.32,19.35,398767.0,19.42,19.51,19.32,19.35,398767.0
2016-01-12 10:00:00,19.34,19.39,19.25,19.27,184374.0,19.34,19.39,19.25,19.27,184374.0
2016-01-12 10:30:00,19.27,19.31,19.18,19.2,167475.0,19.27,19.31,19.18,19.2,167475.0
2016-01-12 11:00:00,19.21,19.21,19.08,19.12,245000.0,19.21,19.21,19.08,19.12,245000.0
2016-01-12 11:30:00,19.13,19.2,19.1,19.2,249011.0,19.13,19.2,19.1,19.2,249011.0
2016-01-12 12:00:00,19.2,19.27,19.18,19.21,157806.0,19.2,19.27,19.18,19.21,157806.0
2016-01-12 12:30:00,19.21,19.23,19.1,19.1,155950.0,19.21,19.23,19.1,19.1,155950.0
2016-01-12 13:00:00,19.11,19.15,19.06,19.06,127179.0,19.11,19.15,19.06,19.06,127179.0
2016-01-12 13:30:00,19.06,19.15,19.04,19.05,137270.0,19.06,19.15,19.04,19.05,137270.0
2016-01-12 14:00:00,19.06,19.07,18.94,19.0,223095.0,19.06,19.07,18.94,19.0,223095.0
2016-01-12 14:30:00,19.0,19.13,18.99,19.1,199817.0,19.0,19.13,18.99,19.1,199817.0
2016-01-12 15:00:00,19.11,19.17,19.04,19.13,298712.0,19.11,19.17,19.04,19.13,298712.0
2016-01-12 15:30:00,19.13,19.19,19.09,19.14,886693.0,19.13,19.19,19.09,19.14,886693.0
2016-01-13 09:30:00,19.27,19.31,19.06,19.14,281657.0,19.27,19.31,19.06,19.14,281657.0
2016-01-13 10:00:00,19.15,19.21,19.0,19.13,145255.0,19.15,19.21,19.0,19.13,145255.0
2016-01-13 10:30:00,19.12,19.13,18.98,19.01,359428.0,19.12,19.13,18.98,19.01,359428.0
2016-01-13 11:00:00,19.02,19.1,18.97,19.0,278028.0,19.02,19.1,18.97,19.0,278028.0
2016-01-13 11:30:00,19.0,19.02,18.82,18.86,145382.0,19.0,19.02,18.82,18.86,145382.0
2016-01-13 12:00:00,18.87,18.92,18.84,18.87,194986.0,18.87,18.92,18.84,18.87,194986.0
2016-01-13 12:30:00,18.88,18.88,18.69,18.77,182177.0,18.88,18.88,18.69,18.77,182177.0
2016-01-13 13:00:00,18.77,18.79,18.65,18.66,250548.0,18.77,18.79,18.65,18.66,250548.0
2016-01-13 13:30:00,18.66,18.72,18.6,18.61,473235.0,18.66,18.72,18.6,18.61,473235.0
2016-01-13 14:00:00,18.62,18.69,18.57,18.64,373540.0,18.62,18.69,18.57,18.64,373540.0
2016-01-13 14:30:00,18.64,18.69,18.48,18.69,534315.0,18.64,18.69,18.48,18.69,534315.0
2016-01-13 15:00:00,18.69,18.88,18.68,18.82,473767.0,18.69,18.88,18.68,18.82,473767.0
2016-01-13 15:30:00,18.82,18.85,18.64,18.66,1017774.0,18.82,18.85,18.64,18.66,1017774.0
2016-01-14 09:30:00,18.69,18.81,18.58,18.63,365863.0,18.69,18.81,18.58,18.63,365863.0
2016-01-14 10:00:00,18.64,18.93,18.55,18.93,322568.0,18.64,18.93,18.55,18.93,322568.0
2016-01-14 10:30:00,18.93,19.12,18.89,18.93,314477.0,18.93,19.12,18.89,18.93,314477.0
2016-01-14 11:00:00,18.94,18.97,18.83,18.94,517888.0,18.94,18.97,18.83,18.94,517888.0
2016-01-14 11:30:00,18.93,19.04,18.9,19.01,239812.0,18.93,19.04,18.9,19.01,239812.0
2016-01-14 12:00:00,19.01,19.12,19.01,19.08,199824.0,19.01,19.12,19.01,19.08,199824.0
2016-01-14 12:30:00,19.08,19.21,19.08,19.14,156083.0,19.08,19.21,19.08,19.14,156083.0
2016-01-14 13:00:00,19.14,19.29,19.14,19.24,216992.0,19.14,19.29,19.14,19.24,216992.0
2016-01-14 13:30:00,19.25,19.32,19.2,19.31,244574.0,19.25,19.32,19.2,19.31,244574.0
2016-01-14 14:00:00,19.31,19.35,19.26,19.32,243022.0,19.31,19.35,19.26,19.32,243022.0
2016-01-14 14:30:00,19.32,19.45,19.31,19.45,187418.0,19.32,19.45,19.31,19.45,187418.0
2016-01-14 15:00:00,19.44,19.48,19.43,19.45,450312.0,19.44,19.48,19.43,19.45,450312.0
2016-01-14 15:30:00,19.45,19.46,19.36,19.39,938781.0,19.45,19.46,19.36,19.39,938781.0
2016-01-15 09:30:00,18.82,19.15,18.58,19.03,334328.0,18.82,19.15,18.58,19.03,334328.0
2016-01-15 10:00:00,19.03,19.11,18.96,19.02,250040.0,19.03,19.11,18.96,19.02,250040.0
2016-01-15 10:30:00,19.01,19.15,18.99,19.0,220404.0,19.01,19.15,18.99,19.0,220404.0
2016-01-15 11:00:00,19.0,19.09,18.97,19.06,195252.0,19.0,19.09,18.97,19.06,195252.0
2016-01-15 11:30:00,19.06,19.11,19.03,19.07,238260.0,19.06,19.11,19.03,19.07,238260.0
2016-01-15 12:00:00,19.08,19.09,18.78,18.83,213718.0,19.08,19.09,18.78,18.83,213718.0
2016-01-15 12:30:00,18.83,18.85,18.72,18.84,127727.0,18.83,18.85,18.72,18.84,127727.0
2016-01-15 13:00:00,18.84,18.87,18.72,18.78,173903.0,18.84,18.87,18.72,18.78,173903.0
2016-01-15 13:30:00,18.78,18.92,18.74,18.88,171818.0,18.78,18.92,18.74,18.88,171818.0
2016-01-15 14:00:00,18.88,18.92,18.81,18.81,143148.0,18.88,18.92,18.81,18.81,143148.0
2016-01-15 14:30:00,18.81,19.02,18.8,19.02,170633.0,18.81,19.02,18.8,19.02,170633.0
2016-01-15 15:00:00,19.02,19.04,18.9,19.0,194783.0,19.02,19.04,18.9,19.0,194783.0
2016-01-15 15:30:00,19.0,19.02,18.93,18.99,414666.0,19.0,19.02,18.93,18.99,414666.0
2016-01-19 09:30:00,19.2,19.27,19.05,19.18,250903.0,19.2,19.27,19.05,19.18,250903.0
2016-01-19 10:00:00,19.18,19.33,19.14,19.33,165488.0,19.18,19.33,19.14,19.33,165488.0
2016-01-19 10:30:00,19.33,19.35,19.15,19.15,110438.0,19.33,19.35,19.15,19.15,110438.0
2016-01-19 11:00:00,19.16,19.19,19.0,19.09,153012.0,19.16,19.19,19.0,19.09,153012.0
2016-01-19 11:30:00,19.1,19.12,19.02,19.05,160958.0,19.1,19.12,19.02,19.05,160958.0
2016-01-19 12:00:00,19.05,19.07,18.93,19.0,112214.0,19.05,19.07,18.93,19.0,112214.0
2016-01-19 12:30:00,19.01,19.06,18.96,18.98,170068.0,19.01,19.06,18.96,18.98,170068.0
2016-01-19 13:00:00,18.97,19.12,18.96,19.03,127954.0,18.97,19.12,18.96,19.03,127954.0
2016-01-19 13:30:00,19.03,19.03,18.86,18.9,178875.0,19.03,19.03,18.86,18.9,178875.0
2016-01-19 14:00:00,18.9,18.92,18.72,18.82,116097.0,18.9,18.92,18.72,18.82,116097.0
2016-01-19 14:30:00,18.82,18.85,18.72,18.79,128970.0,18.82,18.85,18.72,18.79,128970.0
2016-01-19 15:00:00,18.79,18.93,18.78,18.92,154928.0,18.79,18.93,18.78,18.92,154928.0
2016-01-19 15:30:00,18.93,18.98,18.85,18.85,395042.0,18.93,18.98,18.85,18.85,395042.0
2016-01-20 09:30:00,18.54,18.76,18.54,18.59,146243.0,18.54,18.76,18.54,18.59,146243.0
2016-01-20 10:00:00,18.61,18.62,18.51,18.56,185095.0,18.61,18.62,18.51,18.56,185095.0
2016-01-20 10:30:00,18.57,18.57,18.41,18.43,187171.0,18.57,18.57,18.41,18.43,187171.0
2016-01-20 11:00:00,18.43,18.55,18.42,18.51,257555.0,18.43,18.55,18.42,18.51,257555.0
2016-01-20 11:30:00,18.51,18.63,18.42,18.49,124556.0,18.51,18.63,18.42,18.49,124556.0
2016-01-20 12:00:00,18.49,18.53,18.32,18.34,134546.0,18.49,18.53,18.32,18.34,134546.0
2016-01-20 12:30:00,18.35,18.58,18.35,18.58,132274.0,18.35,18.58,18.35,18.58,132274.0
2016-01-20 13:00:00,18.58,18.61,18.47,18.51,142970.0,18.58,18.61,18.47,18.51,142970.0
2016-01-20 13:30:00,18.51,18.77,18.5,18.75,160157.0,18.51,18.77,18.5,18.75,160157.0
2016-01-20 14:00:00,18.74,18.84,18.66,18.78,195069.0,18.74,18.84,18.66,18.78,195069.0
2016-01-20 14:30:00,18.78,18.94,18.75,18.89,213692.0,18.78,18.94,18.75,18.89,213692.0
2016-01-20 15:00:00,18.88,19.17,18.85,19.16,420254.0,18.88,19.17,18.85,19.16,420254.0
2016-01-20 15:30:00,19.16,19.17,19.01,19.03,762646.0,19.16,19.17,19.01,19.03,762646.0
2016-01-21 09:30:00,19.12,19.12,18.84,18.92,73661.0,19.12,19.12,18.84,18.92,73661.0
2016-01-21 10:00:00,18.93,19.18,18.93,19.11,76816.0,18.93,19.18,18.93,19.11,76816.0
2016-01-21 10:30:00,19.11,19.19,19.02,19.03,112398.0,19.11,19.19,19.02,19.03,112398.0
2016-01-21 11:00:00,19.03,19.13,18.96,19.04,125972.0,19.03,19.13,18.96,19.04,125972.0
2016-01-21 11:30:00,19.05,19.2,19.03,19.17,97120.0,19.05,19.2,19.03,19.17,97120.0
2016-01-21 12:00:00,19.18,19.26,19.13,19.21,74131.0,19.18,19.26,19.13,19.21,74131.0
2016-01-21 12:30:00,19.21,19.23,19.16,19.16,71607.0,19.21,19.23,19.16,19.16,71607.0
2016-01-21 13:00:00,19.17,19.24,19.1,19.1,101463.0,19.17,19.24,19.1,19.1,101463.0
2016-01-21 13:30:00,19.1,19.16,19.01,19.08,96142.0,19.1,19.16,19.01,19.08,96142.0
2016-01-21 14:00:00,19.08,19.1,18.93,18.99,133941.0,19.08,19.1,18.93,18.99,133941.0
2016-01-21 14:30:00,19.0,19.12,18.98,19.09,81163.0,19.0,19.12,18.98,19.09,81163.0
2016-01-21 15:00:00,19.09,19.1,19.0,19.03,126587.0,19.09,19.1,19.0,19.03,126587.0
2016-01-21 15:30:00,19.03,19.11,18.93,18.93,360069.0,19.03,19.11,18.93,18.93,360069.0
2016-01-22 09:30:00,19.2,19.36,19.13,19.34,166089.0,19.2,19.36,19.13,19.34,166089.0
2016-01-22 10:00:00,19.34,19.38,19.19,19.2,172881.0,19.34,19.38,19.19,19.2,172881.0
2016-01-22 10:30:00,19.2,19.26,19.18,19.19,121305.0,19.2,19.26,19.18,19.19,121305.0
2016-01-22 11:00:00,19.2,19.31,19.17,19.28,106153.0,19.2,19.31,19.17,19.28,106153.0
2016-01-22 11:30:00,19.29,19.3,19.2,19.24,98524.0,19.29,19.3,19.2,19.24,98524.0
2016-01-22 12:00:00,19.24,19.37,19.23,19.33,77550.0,19.24,19.37,19.23,19.33,77550.0
2016-01-22 12:30:00,19.33,19.44,19.31,19.44,76292.0,19.33,19.44,19.31,19.44,76292.0
2016-01-22 13:00:00,19.43,19.44,19.35,19.39,80187.0,19.43,19.44,19.35,19.39,80187.0
2016-01-22 13:30:00,19.39,19.46,19.37,19.46,76248.0,19.39,19.46,19.37,19.46,76248.0
2016-01-22 14:00:00,19.46,19.48,19.4,19.44,105921.0,19.46,19.48,19.4,19.44,105921.0
2016-01-22 14:30:00,19.43,19.49,19.38,19.47,191241.0,19.43,19.49,19.38,19.47,191241.0
2016-01-22 15:00:00,19.47,19.5,19.4,19.49,140750.0,19.47,19.5,19.4,19.49,140750.0
2016-01-22 15:30:00,19.49,19.55,19.44,19.51,345604.0,19.49,19.55,19.44,19.51,345604.0
2016-01-25 09:30:00,19.46,19.56,19.35,19.37,106212.0,19.46,19.56,19.35,19.37,106212.0
2016-01-25 10:00:00,19.37,19.39,19.24,19.33,112366.0,19.37,19.39,19.24,19.33,112366.0
2016-01-25 10:30:00,19.33,19.33,19.19,19.19,135719.0,19.33,19.33,19.19,19.19,135719.0
2016-01-25 11:00:00,19.18,19.21,19.17,19.19,126282.0,19.18,19.21,19.17,19.19,126282.0
2016-01-25 11:30:00,19.19,19.19,19.11,19.13,127089.0,19.19,19.19,19.11,19.13,127089.0
2016-01-25 12:00:00,19.12,19.22,19.11,19.19,121181.0,19.12,19.22,19.11,19.19,121181.0
2016-01-25 12:30:00,19.19,19.22,19.15,19.18,106159.0,19.19,19.22,19.15,19.18,106159.0
2016-01-25 13:00:00,19.19,19.25,19.19,19.2,76113.0,19.19,19.25,19.19,19.2,76113.0
2016-01-25 13:30:00,19.19,19.21,19.07,19.07,247127.0,19.19,19.21,19.07,19.07,247127.0
2016-01-25 14:00:00,19.07,19.1,19.04,19.07,114648.0,19.07,19.1,19.04,19.07,114648.0
2016-01-25 14:30:00,19.07,19.08,19.01,19.06,95654.0,19.07,19.08,19.01,19.06,95654.0
2016-01-25 15:00:00,19.07,19.1,18.93,18.97,152472.0,19.07,19.1,18.93,18.97,152472.0
2016-01-25 15:30:00,18.96,18.98,18.85,18.87,423425.0,18.96,18.98,18.85,18.87,423425.0
2016-01-26 09:30:00,18.92,19.05,18.85,18.96,126988.0,18.92,19.05,18.85,18.96,126988.0
2016-01-26 10:00:00,18.96,19.16,18.95,19.16,276732.0,18.96,19.16,18.95,19.16,276732.0
2016-01-26 10:30:00,19.15,19.25,19.15,19.2,184345.0,19.15,19.25,19.15,19.2,184345.0
2016-01-26 11:00:00,19.2,19.32,19.19,19.3,131715.0,19.2,19.32,19.19,19.3,131715.0
2016-01-26 11:30:00,19.3,19.31,19.24,19.29,80631.0,19.3,19.31,19.24,19.29,80631.0
2016-01-26 12:00:00,19.3,19.41,19.29,19.39,140671.0,19.3,19.41,19.29,19.39,140671.0
2016-01-26 12:30:00,19.4,19.43,19.31,19.35,121394.0,19.4,19.43,19.31,19.35,121394.0
2016-01-26 13:00:00,19.35,19.4,19.31,19.37,115279.0,19.35,19.4,19.31,19.37,115279.0
2016-01-26 13:30:00,19.37,19.39,19.35,19.37,87737.0,19.37,19.39,19.35,19.37,87737.0
2016-01-26 14:00:00,19.37,19.4,19.3,19.32,142976.0,19.37,19.4,19.3,19.32,142976.0
2016-01-26 14:30:00,19.32,19.39,19.31,19.36,126661.0,19.32,19.39,19.31,19.36,126661.0
2016-01-26 15:00:00,19.36,19.37,19.22,19.25,536896.0,19.36,19.37,19.22,19.25,536896.0
2016-01-26 15:30:00,19.25,19.32,19.22,19.3,811481.0,19.25,19.32,19.22,19.3,811481.0
2016-01-27 09:30:00,19.52,19.52,19.16,19.16,146714.0,19.52,19.52,19.16,19.16,146714.0
2016-01-27 10:00:00,19.16,19.17,19.03,19.04,105470.0,19.16,19.17,19.03,19.04,105470.0
2016-01-27 10:30:00,19.04,19.15,19.04,19.09,79618.0,19.04,19.15,19.04,19.09,79618.0
2016-01-27 11:00:00,19.09,19.1,19.04,19.1,502912.0,19.09,19.1,19.04,19.1,502912.0
2016-01-27 11:30:00,19.11,19.28,19.1,19.2,401330.0,19.11,19.28,19.1,19.2,401330.0
2016-01-27 12:00:00,19.2,19.36,19.17,19.28,164543.0,19.2,19.36,19.17,19.28,164543.0
2016-01-27 12:30:00,19.28,19.29,19.21,19.23,176200.0,19.28,19.29,19.21,19.23,176200.0
2016-01-27 13:00:00,19.23,19.25,19.17,19.18,59150.0,19.23,19.25,19.17,19.18,59150.0
2016-01-27 13:30:00,19.17,19.26,19.13,19.26,100345.0,19.17,19.26,19.13,19.26,100345.0
2016-01-27 14:00:00,19.27,19.3,19.01,19.02,167969.0,19.27,19.3,19.01,19.02,167969.0
2016-01-27 14:30:00,19.02,19.05,18.85,18.88,242546.0,19.02,19.05,18.85,18.88,242546.0
2016-01-27 15:00:00,18.88,18.92,18.74,18.88,306765.0,18.88,18.92,18.74,18.88,306765.0
2016-01-27 15:30:00,18.88,18.89,18.8,18.84,490380.0,18.88,18.89,18.8,18.84,490380.0
2016-01-28 09:30:00,19.0,19.13,18.87,19.03,87052.0,19.0,19.13,18.87,19.03,87052.0
2016-01-28 10:00:00,19.04,19.05,18.82,18.82,69957.0,19.04,19.05,18.82,18.82,69957.0
2016-01-28 10:30:00,18.82,18.91,18.77,18.89,74382.0,18.82,18.91,18.77,18.89,74382.0
2016-01-28 11:00:00,18.89,19.0,18.88,18.93,82879.0,18.89,19.0,18.88,18.93,82879.0
2016-01-28 11:30:00,18.93,18.94,18.82,18.86,75942.0,18.93,18.94,18.82,18.86,75942.0
2016-01-28 12:00:00,18.86,19.02,18.86,19.01,75431.0,18.86,19.02,18.86,19.01,75431.0
2016-01-28 12:30:00,19.01,19.07,18.96,18.99,80236.0,19.01,19.07,18.96,18.99,80236.0
2016-01-28 13:00:00,18.99,19.02,18.9,18.98,78579.0,18.99,19.02,18.9,18.98,78579.0
2016-01-28 13:30:00,18.98,19.01,18.93,18.94,91847.0,18.98,19.01,18.93,18.94,91847.0
2016-01-28 14:00:00,18.93,19.04,18.93,19.03,113419.0,18.93,19.04,18.93,19.03,113419.0
2016-01-28 14:30:00,19.03,19.07,18.94,18.96,92001.0,19.03,19.07,18.94,18.96,92001.0
2016-01-28 15:00:00,18.96,19.03,18.93,18.97,132247.0,18.96,19.03,18.93,18.97,132247.0
2016-01-28 15:30:00,18.97,19.02,18.93,19.0,308000.0,18.97,19.02,18.93,19.0,308000.0
2016-01-29 09:30:00,19.1,19.39,19.1,19.39,132682.0,19.1,19.39,19.1,19.39,132682.0
2016-01-29 10:00:00,19.39,19.39,19.29,19.33,216127.0,19.39,19.39,19.29,19.33,216127.0
2016-01-29 10:30:00,19.32,19.36,19.26,19.3,178127.0,19.32,19.36,19.26,19.3,178127.0
2016-01-29 11:00:00,19.3,19.39,19.29,19.34,86577.0,19.3,19.39,19.29,19.34,86577.0
2016-01-29 11:30:00,19.35,19.39,19.3,19.35,89100.0,19.35,19.39,19.3,19.35,89100.0
2016-01-29 12:00:00,19.35,19.49,19.33,19.46,95942.0,19.35,19.49,19.33,19.46,95942.0
2016-01-29 12:30:00,19.46,19.47,19.39,19.41,85008.0,19.46,19.47,19.39,19.41,85008.0
2016-01-29 13:00:00,19.41,19.46,19.39,19.42,99220.0,19.41,19.46,19.39,19.42,99220.0
2016-01-29 13:30:00,19.43,19.47,19.39,19.46,74307.0,19.43,19.47,19.39,19.46,74307.0
2016-01-29 14:00:00,19.46,19.49,19.38,19.47,121191.0,19.46,19.49,19.38,19.47,121191.0
2016-01-29 14:30:00,19.47,19.53,19.47,19.51,139033.0,19.47,19.53,19.47,19.51,139033.0
2016-01-29 15:00:00,19.51,19.6,19.48,19.57,167158.0,19.51,19.6,19.48,19.57,167158.0
2016-01-29 15:30:00,19.57,19.61,19.53,19.55,683063.0,19.57,19.61,19.53,19.55,683063.0
2016-02-01 09:30:00,19.36,19.52,18.81,19.51,142833.0,19.36,19.52,18.81,19.51,142833.0
2016-02-01 10:00:00,19.5,19.59,19.37,19.54,116188.0,19.5,19.59,19.37,19.54,116188.0
2016-02-01 10:30:00,19.54,19.69,19.52,19.67,183721.0,19.54,19.69,19.52,19.67,183721.0
2016-02-01 11:00:00,19.67,19.67,19.55,19.65,225793.0,19.67,19.67,19.55,19.65,225793.0
2016-02-01 11:30:00,19.66,19.76,19.63,19.72,173385.0,19.66,19.76,19.63,19.72,173385.0
2016-02-01 12:00:00,19.73,19.74,19.6,19.62,340069.0,19.73,19.74,19.6,19.62,340069.0
2016-02-01 12:30:00,19.63,19.63,19.56,19.59,235001.0,19.63,19.63,19.56,19.59,235001.0
2016-02-01 13:00:00,19.6,19.64,19.55,19.63,176957.0,19.6,19.64,19.55,19.63,176957.0
2016-02-01 13:30:00,19.63,19.64,19.52,19.54,289104.0,19.63,19.64,19.52,19.54,289104.0
2016-02-01 14:00:00,19.54,19.55,19.43,19.53,149736.0,19.54,19.55,19.43,19.53,149736.0
2016-02-01 14:30:00,19.54,19.58,19.46,19.57,169348.0,19.54,19.58,19.46,19.57,169348.0
2016-02-01 15:00:00,19.57,19.68,19.53,19.66,152640.0,19.57,19.68,19.53,19.66,152640.0
2016-02-01 15:30:00,19.67,19.67,19.53,19.54,680368.0,19.67,19.67,19.53,19.54,680368.0
2016-02-02 09:30:00,19.34,19.5,18.98,19.4,118421.0,19.34,19.5,18.98,19.4,118421.0
2016-02-02 10:00:00,19.4,19.44,19.35,19.4,98966.0,19.4,19.44,19.35,19.4,98966.0
2016-02-02 10:30:00,19.39,19.41,19.32,19.34,109270.0,19.39,19.41,19.32,19.34,109270.0
2016-02-02 11:00:00,19.34,19.42,19.33,19.39,88477.0,19.34,19.42,19.33,19.39,88477.0
2016-02-02 11:30:00,19.39,19.41,19.33,19.33,85111.0,19.39,19.41,19.33,19.33,85111.0
2016-02-02 12:00:00,19.33,19.34,19.23,19.24,95541.0,19.33,19.34,19.23,19.24,95541.0
2016-02-02 12:30:00,19.25,19.37,19.24,19.32,76208.0,19.25,19.37,19.24,19.32,76208.0
2016-02-02 13:00:00,19.32,19.35,19.27,19.35,90828.0,19.32,19.35,19.27,19.35,90828.0
2016-02-02 13:30:00,19.35,19.35,19.23,19.23,92070.0,19.35,19.35,19.23,19.23,92070.0
2016-02-02 14:00:00,19.23,19.26,19.19,19.19,100260.0,19.23,19.26,19.19,19.19,100260.0
2016-02-02 14:30:00,19.2,19.26,19.19,19.19,125635.0,19.2,19.26,19.19,19.19,125635.0
2016-02-02 15:00:00,19.19,19.22,19.16,19.21,162720.0,19.19,19.22,19.16,19.21,162720.0
2016-02-02 15:30:00,19.21,19.27,19.21,19.23,276675.0,19.21,19.27,19.21,19.23,276675.0
2016-02-03 09:30:00,19.31,19.43,19.21,19.32,185648.0,19.31,19.43,19.21,19.32,185648.0
2016-02-03 10:00:00,19.31,19.31,19.03,19.04,160089.0,19.31,19.31,19.03,19.04,160089.0
2016-02-03 10:30:00,19.03,19.09,18.97,19.05,228363.0,19.03,19.09,18.97,19.05,228363.0
2016-02-03 11:00:00,19.05,19.21,19.0,19.18,562876.0,19.05,19.21,19.0,19.18,562876.0
2016-02-03 11:30:00,19.18,19.37,19.16,19.31,1141770.0,19.18,19.37,19.16,19.31,1141770.0
2016-02-03 12:00:00,19.31,19.43,19.24,19.3,714335.0,19.31,19.43,19.24,19.3,714335.0
2016-02-03 12:30:00,19.29,19.29,19.16,19.25,148872.0,19.29,19.29,19.16,19.25,148872.0
2016-02-03 13:00:00,19.25,19.28,19.14,19.21,161012.0,19.25,19.28,19.14,19.21,161012.0
2016-02-03 13:30:00,19.2,19.22,19.11,19.15,221526.0,19.2,19.22,19.11,19.15,221526.0
2016-02-03 14:00:00,19.15,19.4,19.15,19.37,435314.0,19.15,19.4,19.15,19.37,435314.0
2016-02-03 14:30:00,19.36,19.49,19.31,19.45,360944.0,19.36,19.49,19.31,19.45,360944.0
2016-02-03 15:00:00,19.46,19.47,19.26,19.27,275361.0,19.46,19.47,19.26,19.27,275361.0
2016-02-03 15:30:00,19.26,19.33,19.22,19.23,889856.0,19.26,19.33,19.22,19.23,889856.0
2016-02-04 09:30:00,20.91,21.44,20.24,20.57,1060685.0,20.91,21.44,20.24,20.57,1060685.0
2016-02-04 10:00:00,20.57,20.75,20.25,20.71,697292.0,20.57,20.75,20.25,20.71,697292.0
2016-02-04 10:30:00,20.71,20.72,20.57,20.67,349262.0,20.71,20.72,20.57,20.67,349262.0
2016-02-04 11:00:00,20.67,20.67,20.54,20.56,332680.0,20.67,20.67,20.54,20.56,332680.0
2016-02-04 11:30:00,20.56,20.59,20.48,20.54,282393.0,20.56,20.59,20.48,20.54,282393.0
2016-02-04 12:00:00,20.54,20.57,20.46,20.54,280287.0,20.54,20.57,20.46,20.54,280287.0
2016-02-04 12:30:00,20.54,20.72,20.52,20.53,384842.0,20.54,20.72,20.52,20.53,384842.0
2016-02-04 13:00:00,20.54,20.62,20.44,20.44,455902.0,20.54,20.62,20.44,20.44,455902.0
2016-02-04 13:30:00,20.45,20.55,20.39,20.5,342057.0,20.45,20.55,20.39,20.5,342057.0
2016-02-04 14:00:00,20.5,20.51,20.43,20.46,221694.0,20.5,20.51,20.43,20.46,221694.0
2016-02-04 14:30:00,20.46,20.57,20.43,20.49,260358.0,20.46,20.57,20.43,20.49,260358.0
2016-02-04 15:00:00,20.49,20.54,20.43,20.46,934759.0,20.49,20.54,20.43,20.46,934759.0
2016-02-04 15:30:00,20.46,20.51,20.39,20.4,1478342.0,20.46,20.51,20.39,20.4,1478342.0
2016-02-05 09:30:00,20.31,20.4,19.9,19.96,281244.0,20.31,20.4,19.9,19.96,281244.0
2016-02-05 10:00:00,19.96,20.09,19.92,20.01,421380.0,19.96,20.09,19.92,20.01,421380.0
2016-02-05 10:30:00,20.01,20.12,19.99,20.02,426095.0,20.01,20.12,19.99,20.02,426095.0
2016-02-05 11:00:00,20.02,20.03,19.92,19.99,437415.0,20.02,20.03,19.92,19.99,437415.0
2016-02-05 11:30:00,20.0,20.05,19.96,20.01,272148.0,20.0,20.05,19.96,20.01,272148.0
2016-02-05 12:00:00,20.01,20.05,19.98,20.03,129540.0,20.01,20.05,19.98,20.03,129540.0
2016-02-05 12:30:00,20.03,20.03,19.94,19.99,118309.0,20.03,20.03,19.94,19.99,118309.0
2016-02-05 13:00:00,19.98,20.03,19.98,20.01,205657.0,19.98,20.03,19.98,20.01,205657.0
2016-02-05 13:30:00,20.02,20.03,19.93,19.99,747877.0,20.02,20.03,19.93,19.99,747877.0
2016-02-05 14:00:00,19.99,20.01,19.94,19.99,171891.0,19.99,20.01,19.94,19.99,171891.0
2016-02-05 14:30:00,19.99,20.04,19.96,19.98,278621.0,19.99,20.04,19.96,19.98,278621.0
2016-02-05 15:00:00,19.97,20.02,19.9,20.02,346020.0,19.97,20.02,19.9,20.02,346020.0
2016-02-05 15:30:00,20.02,20.02,19.93,19.99,1386645.0,20.02,20.02,19.93,19.99,1386645.0
2016-02-08 09:30:00,19.75,19.99,19.49,19.62,256134.0,19.75,19.99,19.49,19.62,256134.0
2016-02-08 10:00:00,19.61,19.73,19.47,19.54,321286.0,19.61,19.73,19.47,19.54,321286.0
2016-02-08 10:30:00,19.54,19.66,19.48,19.51,319421.0,19.54,19.66,19.48,19.51,319421.0
2016-02-08 11:00:00,19.51,19.54,19.3,19.42,228175.0,19.51,19.54,19.3,19.42,228175.0
2016-02-08 11:30:00,19.42,19.54,19.37,19.53,152759.0,19.42,19.54,19.37,19.53,152759.0
2016-02-08 12:00:00,19.54,19.65,19.51,19.51,245263.0,19.54,19.65,19.51,19.51,245263.0
2016-02-08 12:30:00,19.51,19.55,19.29,19.3,284044.0,19.51,19.55,19.29,19.3,284044.0
2016-02-08 13:00:00,19.3,19.3,19.15,19.16,159214.0,19.3,19.3,19.15,19.16,159214.0
2016-02-08 13:30:00,19.17,19.18,19.02,19.03,219718.0,19.17,19.18,19.02,19.03,219718.0
2016-02-08 14:00:00,19.03,19.15,19.02,19.14,206309.0,19.03,19.15,19.02,19.14,206309.0
2016-02-08 14:30:00,19.14,19.3,19.1,19.26,352332.0,19.14,19.3,19.1,19.26,352332.0
2016-02-08 15:00:00,19.27,19.38,19.2,19.3,516250.0,19.27,19.38,19.2,19.3,516250.0
2016-02-08 15:30:00,19.3,19.62,19.3,19.6,1855803.0,19.3,19.62,19.3,19.6,1855803.0
2016-02-09 09:30:00,19.35,19.75,19.35,19.74,404582.0,19.35,19.75,19.35,19.74,404582.0
2016-02-09 10:00:00,19.73,19.97,19.72,19.87,495740.0,19.73,19.97,19.72,19.87,495740.0
2016-02-09 10:30:00,19.87,19.87,19.64,19.66,200952.0,19.87,19.87,19.64,19.66,200952.0
2016-02-09 11:00:00,19.65,19.82,19.65,19.79,316642.0,19.65,19.82,19.65,19.79,316642.0
2016-02-09 11:30:00,19.79,19.81,19.65,19.69,202229.0,19.79,19.81,19.65,19.69,202229.0
2016-02-09 12:00:00,19.69,19.75,19.67,19.68,164436.0,19.69,19.75,19.67,19.68,164436.0
2016-02-09 12:30:00,19.68,19.73,19.66,19.71,153702.0,19.68,19.73,19.66,19.71,153702.0
2016-02-09 13:00:00,19.71,19.72,19.64,19.69,208169.0,19.71,19.72,19.64,19.69,208169.0
2016-02-09 13:30:00,19.68,19.71,19.58,19.66,390952.0,19.68,19.71,19.58,19.66,390952.0
2016-02-09 14:00:00,19.67,19.81,19.66,19.75,300831.0,19.67,19.81,19.66,19.75,300831.0
2016-02-09 14:30:00,19.75,19.97,19.75,19.88,1293395.0,19.75,19.97,19.75,19.88,1293395.0
2016-02-09 15:00:00,19.88,20.01,19.85,19.94,542804.0,19.88,20.01,19.85,19.94,542804.0
2016-02-09 15:30:00,19.94,19.98,19.82,19.83,788209.0,19.94,19.98,19.82,19.83,788209.0
2016-02-10 09:30:00,19.97,20.37,19.94,20.36,268034.0,19.97,20.37,19.94,20.36,268034.0
2016-02-10 10:00:00,20.37,20.49,20.31,20.42,234868.0,20.37,20.49,20.31,20.42,234868.0
2016-02-10 10:30:00,20.42,20.52,20.26,20.3,286505.0,20.42,20.52,20.26,20.3,286505.0
2016-02-10 11:00:00,20.3,20.45,20.23,20.36,182937.0,20.3,20.45,20.23,20.36,182937.0
2016-02-10 11:30:00,20.36,20.51,20.32,20.48,257341.0,20.36,20.51,20.32,20.48,257341.0
2016-02-10 12:00:00,20.48,20.49,20.36,20.48,167603.0,20.48,20.49,20.36,20.48,167603.0
2016-02-10 12:30:00,20.49,20.57,20.44,20.55,214353.0,20.49,20.57,20.44,20.55,214353.0
2016-02-10 13:00:00,20.56,20.56,20.42,20.45,387842.0,20.56,20.56,20.42,20.45,387842.0
2016-02-10 13:30:00,20.45,20.55,20.38,20.51,468673.0,20.45,20.55,20.38,20.51,468673.0
2016-02-10 14:00:00,20.51,20.63,20.5,20.55,264691.0,20.51,20.63,20.5,20.55,264691.0
2016-02-10 14:30:00,20.56,20.6,20.47,20.48,521169.0,20.56,20.6,20.47,20.48,521169.0
2016-02-10 15:00:00,20.48,20.6,20.41,20.45,476182.0,20.48,20.6,20.41,20.45,476182.0
2016-02-10 15:30:00,20.46,20.51,20.4,20.44,1850742.0,20.46,20.51,20.4,20.44,1850742.0
2016-02-11 09:30:00,20.05,20.34,20.04,20.27,387136.0,20.05,20.34,20.04,20.27,387136.0
2016-02-11 10:00:00,20.27,20.36,20.23,20.24,410975.0,20.27,20.36,20.23,20.24,410975.0
2016-02-11 10:30:00,20.23,20.36,20.23,20.3,233616.0,20.23,20.36,20.23,20.3,233616.0
2016-02-11 11:00:00,20.3,20.38,20.24,20.3,263868.0,20.3,20.38,20.24,20.3,263868.0
2016-02-11 11:30:00,20.3,20.5,20.29,20.47,440857.0,20.3,20.5,20.29,20.47,440857.0
2016-02-11 12:00:00,20.46,20.56,20.4,20.5,351005.0,20.46,20.56,20.4,20.5,351005.0
2016-02-11 12:30:00,20.49,20.5,20.37,20.41,495083.0,20.49,20.5,20.37,20.41,495083.0
2016-02-11 13:00:00,20.42,20.46,20.31,20.33,224807.0,20.42,20.46,20.31,20.33,224807.0
2016-02-11 13:30:00,20.34,20.36,20.22,20.24,206951.0,20.34,20.36,20.22,20.24,206951.0
2016-02-11 14:00:00,20.24,20.28,20.17,20.17,136062.0,20.24,20.28,20.17,20.17,136062.0
2016-02-11 14:30:00,20.17,20.37,20.08,20.34,327313.0,20.17,20.37,20.08,20.34,327313.0
2016-02-11 15:00:00,20.35,20.35,20.18,20.22,489271.0,20.35,20.35,20.18,20.22,489271.0
2016-02-11 15:30:00,20.23,20.27,20.13,20.15,1017381.0,20.23,20.27,20.13,20.15,1017381.0
2016-02-12 09:30:00,20.4,20.49,20.12,20.17,201197.0,20.4,20.49,20.12,20.17,201197.0
2016-02-12 10:00:00,20.18,20.25,20.08,20.2,253807.0,20.18,20.25,20.08,20.2,253807.0
2016-02-12 10:30:00,20.21,20.34,20.2,20.3,255858.0,20.21,20.34,20.2,20.3,255858.0
2016-02-12 11:00:00,20.3,20.44,20.29,20.43,235431.0,20.3,20.44,20.29,20.43,235431.0
2016-02-12 11:30:00,20.43,20.47,20.32,20.32,151485.0,20.43,20.47,20.32,20.32,151485.0
2016-02-12 12:00:00,20.33,20.39,20.31,20.33,163580.0,20.33,20.39,20.31,20.33,163580.0
2016-02-12 12:30:00,20.34,20.35,20.27,20.28,107779.0,20.34,20.35,20.27,20.28,107779.0
2016-02-12 13:00:00,20.28,20.29,20.22,20.25,113790.0,20.28,20.29,20.22,20.25,113790.0
2016-02-12 13:30:00,20.25,20.26,20.12,20.14,176810.0,20.25,20.26,20.12,20.14,176810.0
2016-02-12 14:00:00,20.14,20.32,20.14,20.29,165519.0,20.14,20.32,20.14,20.29,165519.0
2016-02-12 14:30:00,20.3,20.32,20.23,20.32,148917.0,20.3,20.32,20.23,20.32,148917.0
2016-02-12 15:00:00,20.31,20.35,20.26,20.3,198510.0,20.31,20.35,20.26,20.3,198510.0
2016-02-12 15:30:00,20.3,20.31,20.24,20.29,489722.0,20.3,20.31,20.24,20.29,489722.0
2016-02-16 09:30:00,20.48,20.67,20.32,20.54,96101.0,20.48,20.67,20.32,20.54,96101.0
2016-02-16 10:00:00,20.54,20.61,20.47,20.59,97350.0,20.54,20.61,20.47,20.59,97350.0
2016-02-16 10:30:00,20.59,20.63,20.53,20.54,105982.0,20.59,20.63,20.53,20.54,105982.0
2016-02-16 11:00:00,20.54,20.56,20.46,20.5,221492.0,20.54,20.56,20.46,20.5,221492.0
2016-02-16 11:30:00,20.5,20.73,20.5,20.64,226633.0,20.5,20.73,20.5,20.64,226633.0
2016-02-16 12:00:00,20.64,20.71,20.64,20.7,167241.0,20.64,20.71,20.64,20.7,167241.0
2016-02-16 12:30:00,20.7,20.74,20.65,20.73,258570.0,20.7,20.74,20.65,20.73,258570.0
2016-02-16 13:00:00,20.73,20.83,20.7,20.8,284780.0,20.73,20.83,20.7,20.8,284780.0
2016-02-16 13:30:00,20.79,20.87,20.79,20.85,206621.0,20.79,20.87,20.79,20.85,206621.0
2016-02-16 14:00:00,20.86,20.87,20.71,20.74,431781.0,20.86,20.87,20.71,20.74,431781.0
2016-02-16 14:30:00,20.75,20.78,20.68,20.74,220351.0,20.75,20.78,20.68,20.74,220351.0
2016-02-16 15:00:00,20.74,20.76,20.64,20.73,320382.0,20.74,20.76,20.64,20.73,320382.0
2016-02-16 15:30:00,20.73,20.74,20.61,20.61,1442193.0,20.73,20.74,20.61,20.61,1442193.0
2016-02-17 09:30:00,20.56,20.95,20.56,20.93,317002.0,20.56,20.95,20.56,20.93,317002.0
2016-02-17 10:00:00,20.93,20.99,20.86,20.97,220880.0,20.93,20.99,20.86,20.97,220880.0
2016-02-17 10:30:00,20.97,21.03,20.91,20.99,281417.0,20.97,21.03,20.91,20.99,281417.0
2016-02-17 11:00:00,20.98,20.98,20.75,20.87,318003.0,20.98,20.98,20.75,20.87,318003.0
2016-02-17 11:30:00,20.86,20.87,20.71,20.78,240703.0,20.86,20.87,20.71,20.78,240703.0
2016-02-17 12:00:00,20.78,20.89,20.75,20.86,213182.0,20.78,20.89,20.75,20.86,213182.0
2016-02-17 12:30:00,20.87,21.0,20.86,20.98,228772.0,20.87,21.0,20.86,20.98,228772.0
2016-02-17 13:00:00,20.98,21.06,20.92,20.97,342126.0,20.98,21.06,20.92,20.97,342126.0
2016-02-17 13:30:00,20.96,21.07,20.95,21.04,232251.0,20.96,21.07,20.95,21.04,232251.0
2016-02-17 14:00:00,21.03,21.07,20.95,21.0,346131.0,21.03,21.07,20.95,21.0,346131.0
2016-02-17 14:30:00,21.0,21.02,20.9,20.92,386838.0,21.0,21.02,20.9,20.92,386838.0
2016-02-17 15:00:00,20.93,20.93,20.87,20.91,391040.0,20.93,20.93,20.87,20.91,391040.0
2016-02-17 15:30:00,20.9,20.96,20.89,20.95,855796.0,20.9,20.96,20.89,20.95,855796.0
2016-02-18 09:30:00,20.95,21.09,20.41,20.98,653391.0,20.95,21.09,20.41,20.98,653391.0
2016-02-18 10:00:00,20.98,21.0,20.88,20.96,257178.0,20.98,21.0,20.88,20.96,257178.0
2016-02-18 10:30:00,20.96,20.99,20.95,20.95,201142.0,20.96,20.99,20.95,20.95,201142.0
2016-02-18 11:00:00,20.94,20.97,20.87,20.94,245653.0,20.94,20.97,20.87,20.94,245653.0
2016-02-18 11:30:00,20.94,20.98,20.89,20.93,193527.0,20.94,20.98,20.89,20.93,193527.0
2016-02-18 12:00:00,20.93,20.99,20.92,20.98,90791.0,20.93,20.99,20.92,20.98,90791.0
2016-02-18 12:30:00,20.98,20.99,20.9,20.9,67920.0,20.98,20.99,20.9,20.9,67920.0
2016-02-18 13:00:00,20.9,20.93,20.72,20.74,187583.0,20.9,20.93,20.72,20.74,187583.0
2016-02-18 13:30:00,20.75,20.76,20.7,20.75,149134.0,20.75,20.76,20.7,20.75,149134.0
2016-02-18 14:00:00,20.75,20.8,20.73,20.79,290625.0,20.75,20.8,20.73,20.79,290625.0
2016-02-18 14:30:00,20.79,20.94,20.79,20.84,359984.0,20.79,20.94,20.79,20.84,359984.0
2016-02-18 15:00:00,20.84,20.86,20.77,20.83,278188.0,20.84,20.86,20.77,20.83,278188.0
2016-02-18 15:30:00,20.84,20.84,20.74,20.78,584903.0,20.84,20.84,20.74,20.78,584903.0
2016-02-19 09:30:00,20.73,21.0,20.59,20.68,234599.0,20.73,21.0,20.59,20.68,234599.0
2016-02-19 10:00:00,20.68,20.89,20.66,20.88,119546.0,20.68,20.89,20.66,20.88,119546.0
2016-02-19 10:30:00,20.88,20.95,20.83,20.83,185010.0,20.88,20.95,20.83,20.83,185010.0
2016-02-19 11:00:00,20.83,20.94,20.79,20.93,162512.0,20.83,20.94,20.79,20.93,162512.0
2016-02-19 11:30:00,20.93,20.97,20.84,20.85,133562.0,20.93,20.97,20.84,20.85,133562.0
2016-02-19 12:00:00,20.85,20.94,20.81,20.91,125583.0,20.85,20.94,20.81,20.91,125583.0
2016-02-19 12:30:00,20.91,20.96,20.89,20.92,127578.0,20.91,20.96,20.89,20.92,127578.0
2016-02-19 13:00:00,20.92,20.99,20.91,20.99,119827.0,20.92,20.99,20.91,20.99,119827.0
2016-02-19 13:30:00,20.98,21.0,20.96,20.99,69496.0,20.98,21.0,20.96,20.99,69496.0
2016-02-19 14:00:00,21.0,21.0,20.94,20.95,192716.0,21.0,21.0,20.94,20.95,192716.0
2016-02-19 14:30:00,20.96,20.97,20.93,20.96,181603.0,20.96,20.97,20.93,20.96,181603.0
2016-02-19 15:00:00,20.96,20.97,20.93,20.96,158060.0,20.96,20.97,20.93,20.96,158060.0
2016-02-19 15:30:00,20.97,20.97,20.93,20.95,438586.0,20.97,20.97,20.93,20.95,438586.0
2016-02-22 09:30:00,21.08,21.17,20.87,21.0,751119.0,21.08,21.17,20.87,21.0,751119.0
2016-02-22 10:00:00,20.99,21.03,20.94,21.0,216846.0,20.99,21.03,20.94,21.0,216846.0
2016-02-22 10:30:00,21.0,21.03,20.99,21.01,148428.0,21.0,21.03,20.99,21.01,148428.0
2016-02-22 11:00:00,21.02,21.16,21.0,21.15,274292.0,21.02,21.16,21.0,21.15,274292.0
2016-02-22 11:30:00,21.16,21.16,21.08,21.1,135809.0,21.16,21.16,21.08,21.1,135809.0
2016-02-22 12:00:00,21.1,21.16,21.09,21.16,150911.0,21.1,21.16,21.09,21.16,150911.0
2016-02-22 12:30:00,21.16,21.23,21.15,21.21,116163.0,21.16,21.23,21.15,21.21,116163.0
2016-02-22 13:00:00,21.21,21.23,21.17,21.21,149553.0,21.21,21.23,21.17,21.21,149553.0
2016-02-22 13:30:00,21.22,21.29,21.21,21.25,177951.0,21.22,21.29,21.21,21.25,177951.0
2016-02-22 14:00:00,21.25,21.26,21.19,21.21,141855.0,21.25,21.26,21.19,21.21,141855.0
2016-02-22 14:30:00,21.21,21.26,21.18,21.24,184660.0,21.21,21.26,21.18,21.24,184660.0
2016-02-22 15:00:00,21.25,21.28,21.22,21.23,281269.0,21.25,21.28,21.22,21.23,281269.0
2016-02-22 15:30:00,21.24,21.28,21.19,21.26,834872.0,21.24,21.28,21.19,21.26,834872.0
2016-02-23 09:30:00,21.13,21.24,21.07,21.1,189949.0,21.13,21.24,21.07,21.1,189949.0
2016-02-23 10:00:00,21.1,21.17,20.94,21.11,158284.0,21.1,21.17,20.94,21.11,158284.0
2016-02-23 10:30:00,21.12,21.14,21.03,21.05,77073.0,21.12,21.14,21.03,21.05,77073.0
2016-02-23 11:00:00,21.05,21.05,20.96,21.0,94583.0,21.05,21.05,20.96,21.0,94583.0
2016-02-23 11:30:00,21.01,21.15,21.0,21.11,83206.0,21.01,21.15,21.0,21.11,83206.0
2016-02-23 12:00:00,21.11,21.13,21.08,21.13,55425.0,21.11,21.13,21.08,21.13,55425.0
2016-02-23 12:30:00,21.13,21.16,21.09,21.14,203798.0,21.13,21.16,21.09,21.14,203798.0
2016-02-23 13:00:00,21.14,21.17,21.12,21.17,146554.0,21.14,21.17,21.12,21.17,146554.0
2016-02-23 13:30:00,21.17,21.17,21.09,21.15,89714.0,21.17,21.17,21.09,21.15,89714.0
2016-02-23 14:00:00,21.14,21.15,21.07,21.11,103463.0,21.14,21.15,21.07,21.11,103463.0
2016-02-23 14:30:00,21.11,21.17,21.11,21.16,163888.0,21.11,21.17,21.11,21.16,163888.0
2016-02-23 15:00:00,21.16,21.18,21.12,21.14,383128.0,21.16,21.18,21.12,21.14,383128.0
2016-02-23 15:30:00,21.15,21.18,21.08,21.1,488504.0,21.15,21.18,21.08,21.1,488504.0
2016-02-24 09:30:00,20.43,21.15,20.43,21.04,138235.0,20.43,21.15,20.43,21.04,138235.0
2016-02-24 10:00:00,21.03,21.03,20.87,20.91,166130.0,21.03,21.03,20.87,20.91,166130.0
2016-02-24 10:30:00,20.91,21.07,20.88,21.07,296929.0,20.91,21.07,20.88,21.07,296929.0
2016-02-24 11:00:00,21.07,21.13,21.05,21.11,121399.0,21.07,21.13,21.05,21.11,121399.0
2016-02-24 11:30:00,21.11,21.2,21.09,21.18,275835.0,21.11,21.2,21.09,21.18,275835.0
2016-02-24 12:00:00,21.19,21.22,21.15,21.17,136163.0,21.19,21.22,21.15,21.17,136163.0
2016-02-24 12:30:00,21.17,21.2,21.13,21.15,98290.0,21.17,21.2,21.13,21.15,98290.0
2016-02-24 13:00:00,21.16,21.22,21.16,21.22,218674.0,21.16,21.22,21.16,21.22,218674.0
2016-02-24 13:30:00,21.22,21.25,21.16,21.22,166479.0,21.22,21.25,21.16,21.22,166479.0
2016-02-24 14:00:00,21.23,21.32,21.21,21.32,306572.0,21.23,21.32,21.21,21.32,306572.0
2016-02-24 14:30:00,21.31,21.34,21.24,21.24,122365.0,21.31,21.34,21.24,21.24,122365.0
2016-02-24 15:00:00,21.24,21.35,21.22,21.34,194637.0,21.24,21.35,21.22,21.34,194637.0
2016-02-24 15:30:00,21.34,21.34,21.24,21.3,439932.0,21.34,21.34,21.24,21.3,439932.0
2016-02-25 09:30:00,21.3,21.51,21.25,21.32,157601.0,21.3,21.51,21.25,21.32,157601.0
2016-02-25 10:00:00,21.32,21.37,21.23,21.34,72523.0,21.32,21.37,21.23,21.34,72523.0
2016-02-25 10:30:00,21.34,21.41,21.28,21.35,76202.0,21.34,21.41,21.28,21.35,76202.0
2016-02-25 11:00:00,21.34,21.37,21.29,21.35,91508.0,21.34,21.37,21.29,21.35,91508.0
2016-02-25 11:30:00,21.34,21.36,21.25,21.28,102138.0,21.34,21.36,21.25,21.28,102138.0
2016-02-25 12:00:00,21.29,21.36,21.25,21.34,67866.0,21.29,21.36,21.25,21.34,67866.0
2016-02-25 12:30:00,21.34,21.41,21.29,21.41,117496.0,21.34,21.41,21.29,21.41,117496.0
2016-02-25 13:00:00,21.4,21.45,21.38,21.45,77483.0,21.4,21.45,21.38,21.45,77483.0
2016-02-25 13:30:00,21.45,21.54,21.44,21.53,113107.0,21.45,21.54,21.44,21.53,113107.0
2016-02-25 14:00:00,21.53,21.56,21.51,21.53,76010.0,21.53,21.56,21.51,21.53,76010.0
2016-02-25 14:30:00,21.52,21.54,21.45,21.51,85519.0,21.52,21.54,21.45,21.51,85519.0
2016-02-25 15:00:00,21.51,21.55,21.49,21.5,88275.0,21.51,21.55,21.49,21.5,88275.0
2016-02-25 15:30:00,21.49,21.64,21.49,21.63,553453.0,21.49,21.64,21.49,21.63,553453.0
2016-02-26 09:30:00,21.67,21.93,21.59,21.8,458935.0,21.67,21.93,21.59,21.8,458935.0
2016-02-26 10:00:00,21.8,21.9,21.73,21.76,165370.0,21.8,21.9,21.73,21.76,165370.0
2016-02-26 10:30:00,21.76,21.84,21.75,21.84,79510.0,21.76,21.84,21.75,21.84,79510.0
2016-02-26 11:00:00,21.84,21.86,21.79,21.8,108724.0,21.84,21.86,21.79,21.8,108724.0
2016-02-26 11:30:00,21.8,21.9,21.79,21.8,190103.0,21.8,21.9,21.79,21.8,190103.0
2016-02-26 12:00:00,21.8,21.83,21.75,21.81,142028.0,21.8,21.83,21.75,21.81,142028.0
2016-02-26 12:30:00,21.81,21.88,21.8,21.85,74638.0,21.81,21.88,21.8,21.85,74638.0
2016-02-26 13:00:00,21.85,21.88,21.73,21.74,208255.0,21.85,21.88,21.73,21.74,208255.0
2016-02-26 13:30:00,21.74,21.77,21.66,21.69,104606.0,21.74,21.77,21.66,21.69,104606.0
2016-02-26 14:00:00,21.69,21.76,21.68,21.74,95692.0,21.69,21.76,21.68,21.74,95692.0
2016-02-26 14:30:00,21.74,21.76,21.67,21.69,145811.0,21.74,21.76,21.67,21.69,145811.0
2016-02-26 15:00:00,21.7,21.72,21.63,21.64,167741.0,21.7,21.72,21.63,21.64,167741.0
2016-02-26 15:30:00,21.64,21.68,21.63,21.63,481982.0,21.64,21.68,21.63,21.63,481982.0
2016-02-29 09:30:00,21.54,21.75,21.4,21.6,382687.0,21.54,21.75,21.4,21.6,382687.0
2016-02-29 10:00:00,21.6,21.61,21.55,21.6,182482.0,21.6,21.61,21.55,21.6,182482.0
2016-02-29 10:30:00,21.6,21.64,21.57,21.57,130830.0,21.6,21.64,21.57,21.57,130830.0
2016-02-29 11:00:00,21.57,21.64,21.56,21.63,137775.0,21.57,21.64,21.56,21.63,137775.0
2016-02-29 11:30:00,21.62,21.68,21.58,21.6,125170.0,21.62,21.68,21.58,21.6,125170.0
2016-02-29 12:00:00,21.61,21.65,21.6,21.63,49422.0,21.61,21.65,21.6,21.63,49422.0
2016-02-29 12:30:00,21.62,21.64,21.58,21.64,52766.0,21.62,21.64,21.58,21.64,52766.0
2016-02-29 13:00:00,21.64,21.65,21.59,21.59,44514.0,21.64,21.65,21.59,21.59,44514.0
2016-02-29 13:30:00,21.59,21.63,21.56,21.63,54608.0,21.59,21.63,21.56,21.63,54608.0
2016-02-29 14:00:00,21.63,21.64,21.57,21.61,100459.0,21.63,21.64,21.57,21.61,100459.0
2016-02-29 14:30:00,21.6,21.61,21.56,21.56,77543.0,21.6,21.61,21.56,21.56,77543.0
2016-02-29 15:00:00,21.56,21.6,21.51,21.6,99522.0,21.56,21.6,21.51,21.6,99522.0
2016-02-29 15:30:00,21.59,21.61,21.54,21.55,284100.0,21.59,21.61,21.54,21.55,284100.0
2016-03-01 09:30:00,21.65,21.76,21.59,21.71,228388.0,21.65,21.76,21.59,21.71,228388.0
2016-03-01 10:00:00,21.72,21.81,21.7,21.8,209631.0,21.72,21.81,21.7,21.8,209631.0
2016-03-01 10:30:00,21.79,21.81,21.74,21.77,244683.0,21.79,21.81,21.74,21.77,244683.0
2016-03-01 11:00:00,21.78,21.87,21.78,21.85,237680.0,21.78,21.87,21.78,21.85,237680.0
2016-03-01 11:30:00,21.85,21.86,21.81,21.85,151337.0,21.85,21.86,21.81,21.85,151337.0
2016-03-01 12:00:00,21.85,21.89,21.8,21.86,161834.0,21.85,21.89,21.8,21.86,161834.0
2016-03-01 12:30:00,21.86,21.87,21.82,21.85,109569.0,21.86,21.87,21.82,21.85,109569.0
2016-03-01 13:00:00,21.85,21.86,21.82,21.85,160029.0,21.85,21.86,21.82,21.85,160029.0
2016-03-01 13:30:00,21.86,21.92,21.85,21.87,152342.0,21.86,21.92,21.85,21.87,152342.0
2016-03-01 14:00:00,21.87,21.91,21.85,21.9,266422.0,21.87,21.91,21.85,21.9,266422.0
2016-03-01 14:30:00,21.89,21.92,21.84,21.91,307302.0,21.89,21.92,21.84,21.91,307302.0
2016-03-01 15:00:00,21.91,21.95,21.89,21.92,232838.0,21.91,21.95,21.89,21.92,232838.0
2016-03-01 15:30:00,21.92,21.98,21.91,21.97,395023.0,21.92,21.98,21.91,21.97,395023.0
2016-03-02 09:30:00,21.95,22.18,21.92,22.02,235187.0,21.95,22.18,21.92,22.02,235187.0
2016-03-02 10:00:00,22.02,22.19,22.0,22.18,170078.0,22.02,22.19,22.0,22.18,170078.0
2016-03-02 10:30:00,22.17,22.26,22.05,22.25,184644.0,22.17,22.26,22.05,22.25,184644.0
2016-03-02 11:00:00,22.25,22.26,22.14,22.17,183978.0,22.25,22.26,22.14,22.17,183978.0
2016-03-02 11:30:00,22.16,22.24,22.15,22.19,208574.0,22.16,22.24,22.15,22.19,208574.0
2016-03-02 12:00:00,22.19,22.24,22.15,22.22,173175.0,22.19,22.24,22.15,22.22,173175.0
2016-03-02 12:30:00,22.22,22.22,22.18,22.2,85600.0,22.22,22.22,22.18,22.2,85600.0
2016-03-02 13:00:00,22.21,22.29,22.18,22.26,169713.0,22.21,22.29,22.18,22.26,169713.0
2016-03-02 13:30:00,22.26,22.27,22.19,22.19,133777.0,22.26,22.27,22.19,22.19,133777.0
2016-03-02 14:00:00,22.19,22.21,22.14,22.16,120328.0,22.19,22.21,22.14,22.16,120328.0
2016-03-02 14:30:00,22.15,22.17,22.13,22.16,100246.0,22.15,22.17,22.13,22.16,100246.0
2016-03-02 15:00:00,22.16,22.2,22.15,22.18,103263.0,22.16,22.2,22.15,22.18,103263.0
2016-03-02 15:30:00,22.17,22.19,22.14,22.17,418116.0,22.17,22.19,22.14,22.17,418116.0
2016-03-03 09:30:00,22.1,22.19,22.0,22.05,145738.0,22.1,22.19,22.0,22.05,145738.0
2016-03-03 10:00:00,22.04,22.07,21.94,22.0,95156.0,22.04,22.07,21.94,22.0,95156.0
2016-03-03 10:30:00,21.99,22.05,21.98,22.0,74089.0,21.99,22.05,21.98,22.0,74089.0
2016-03-03 11:00:00,21.99,22.02,21.93,21.94,74892.0,21.99,22.02,21.93,21.94,74892.0
2016-03-03 11:30:00,21.94,21.95,21.88,21.89,94579.0,21.94,21.95,21.88,21.89,94579.0
2016-03-03 12:00:00,21.9,21.92,21.87,21.88,168649.0,21.9,21.92,21.87,21.88,168649.0
2016-03-03 12:30:00,21.88,21.98,21.87,21.95,73121.0,21.88,21.98,21.87,21.95,73121.0
2016-03-03 13:00:00,21.95,22.04,21.94,22.03,146347.0,21.95,22.04,21.94,22.03,146347.0
2016-03-03 13:30:00,22.03,22.14,22.02,22.12,71734.0,22.03,22.14,22.02,22.12,71734.0
2016-03-03 14:00:00,22.12,22.18,22.1,22.17,71440.0,22.12,22.18,22.1,22.17,71440.0
2016-03-03 14:30:00,22.17,22.17,22.09,22.13,100065.0,22.17,22.17,22.09,22.13,100065.0
2016-03-03 15:00:00,22.13,22.17,22.07,22.1,113048.0,22.13,22.17,22.07,22.1,113048.0
2016-03-03 15:30:00,22.1,22.16,22.08,22.15,492383.0,22.1,22.16,22.08,22.15,492383.0
2016-03-04 09:30:00,22.16,22.32,22.13,22.26,202041.0,22.16,22.32,22.13,22.26,202041.0
2016-03-04 10:00:00,22.27,22.46,22.27,22.44,134356.0,22.27,22.46,22.27,22.44,134356.0
2016-03-04 10:30:00,22.44,22.46,22.36,22.38,109780.0,22.44,22.46,22.36,22.38,109780.0
2016-03-04 11:00:00,22.39,22.41,22.37,22.38,70269.0,22.39,22.41,22.37,22.38,70269.0
2016-03-04 11:30:00,22.39,22.41,22.24,22.28,85946.0,22.39,22.41,22.24,22.28,85946.0
2016-03-04 12:00:00,22.29,22.3,22.19,22.19,92922.0,22.29,22.3,22.19,22.19,92922.0
2016-03-04 12:30:00,22.19,22.23,22.17,22.21,127552.0,22.19,22.23,22.17,22.21,127552.0
2016-03-04 13:00:00,22.22,22.24,22.18,22.21,78940.0,22.22,22.24,22.18,22.21,78940.0
2016-03-04 13:30:00,22.22,22.33,22.2,22.31,64450.0,22.22,22.33,22.2,22.31,64450.0
2016-03-04 14:00:00,22.31,22.31,22.27,22.3,71761.0,22.31,22.31,22.27,22.3,71761.0
2016-03-04 14:30:00,22.31,22.32,22.22,22.22,79597.0,22.31,22.32,22.22,22.22,79597.0
2016-03-04 15:00:00,22.22,22.31,22.18,22.31,103742.0,22.22,22.31,22.18,22.31,103742.0
2016-03-04 15:30:00,22.31,22.34,22.26,22.29,332615.0,22.31,22.34,22.26,22.29,332615.0
2016-03-07 09:30:00,22.17,22.36,22.17,22.26,80785.0,22.17,22.36,22.17,22.26,80785.0
2016-03-07 10:00:00,22.25,22.33,22.23,22.3,107280.0,22.25,22.33,22.23,22.3,107280.0
2016-03-07 10:30:00,22.3,22.3,22.2,22.23,110690.0,22.3,22.3,22.2,22.23,110690.0
2016-03-07 11:00:00,22.23,22.28,22.21,22.27,48753.0,22.23,22.28,22.21,22.27,48753.0
2016-03-07 11:30:00,22.28,22.35,22.27,22.31,52655.0,22.28,22.35,22.27,22.31,52655.0
2016-03-07 12:00:00,22.32,22.35,22.31,22.34,78020.0,22.32,22.35,22.31,22.34,78020.0
2016-03-07 12:30:00,22.35,22.35,22.29,22.33,36423.0,22.35,22.35,22.29,22.33,36423.0
2016-03-07 13:00:00,22.33,22.38,22.3,22.3,42944.0,22.33,22.38,22.3,22.3,42944.0
2016-03-07 13:30:00,22.3,22.3,22.22,22.23,68271.0,22.3,22.3,22.22,22.23,68271.0
2016-03-07 14:00:00,22.23,22.24,22.18,22.19,87150.0,22.23,22.24,22.18,22.19,87150.0
2016-03-07 14:30:00,22.2,22.21,22.14,22.2,62055.0,22.2,22.21,22.14,22.2,62055.0
2016-03-07 15:00:00,22.2,22.28,22.16,22.26,103287.0,22.2,22.28,22.16,22.26,103287.0
2016-03-07 15:30:00,22.26,22.33,22.22,22.26,390854.0,22.26,22.33,22.22,22.26,390854.0
2016-03-08 09:30:00,22.18,22.18,22.02,22.16,134964.0,22.18,22.18,22.02,22.16,134964.0
2016-03-08 10:00:00,22.16,22.17,22.02,22.04,72977.0,22.16,22.17,22.02,22.04,72977.0
2016-03-08 10:30:00,22.04,22.1,22.0,22.1,91676.0,22.04,22.1,22.0,22.1,91676.0
2016-03-08 11:00:00,22.11,22.14,22.07,22.08,52645.0,22.11,22.14,22.07,22.08,52645.0
2016-03-08 11:30:00,22.08,22.15,22.08,22.14,45620.0,22.08,22.15,22.08,22.14,45620.0
2016-03-08 12:00:00,22.14,22.2,22.13,22.2,91310.0,22.14,22.2,22.13,22.2,91310.0
2016-03-08 12:30:00,22.2,22.21,22.14,22.14,51044.0,22.2,22.21,22.14,22.14,51044.0
2016-03-08 13:00:00,22.14,22.19,22.14,22.19,62754.0,22.14,22.19,22.14,22.19,62754.0
2016-03-08 13:30:00,22.19,22.2,22.12,22.15,154850.0,22.19,22.2,22.12,22.15,154850.0
2016-03-08 14:00:00,22.14,22.16,22.08,22.08,70758.0,22.14,22.16,22.08,22.08,70758.0
2016-03-08 14:30:00,22.09,22.09,22.03,22.08,105082.0,22.09,22.09,22.03,22.08,105082.0
2016-03-08 15:00:00,22.08,22.08,21.97,21.97,146091.0,22.08,22.08,21.97,21.97,146091.0
2016-03-08 15:30:00,21.98,22.01,21.93,21.95,388777.0,21.98,22.01,21.93,21.95,388777.0
2016-03-09 09:30:00,22.02,22.16,21.91,22.1,156602.0,22.02,22.16,21.91,22.1,156602.0
2016-03-09 10:00:00,22.1,22.12,22.01,22.08,113223.0,22.1,22.12,22.01,22.08,113223.0
2016-03-09 10:30:00,22.09,22.09,21.92,21.94,91721.0,22.09,22.09,21.92,21.94,91721.0
2016-03-09 11:00:00,21.95,21.99,21.93,21.96,91170.0,21.95,21.99,21.93,21.96,91170.0
2016-03-09 11:30:00,21.97,21.99,21.94,21.96,102568.0,21.97,21.99,21.94,21.96,102568.0
2016-03-09 12:00:00,21.96,21.96,21.93,21.93,95408.0,21.96,21.96,21.93,21.93,95408.0
2016-03-09 12:30:00,21.94,21.95,21.9,21.9,180590.0,21.94,21.95,21.9,21.9,180590.0
2016-03-09 13:00:00,21.91,21.95,21.88,21.95,104692.0,21.91,21.95,21.88,21.95,104692.0
2016-03-09 13:30:00,21.95,21.96,21.92,21.94,225777.0,21.95,21.96,21.92,21.94,225777.0
2016-03-09 14:00:00,21.95,22.02,21.93,22.01,205941.0,21.95,22.02,21.93,22.01,205941.0
2016-03-09 14:30:00,22.01,22.02,21.97,22.01,122093.0,22.01,22.02,21.97,22.01,122093.0
2016-03-09 15:00:00,22.0,22.01,21.98,21.99,71312.0,22.0,22.01,21.98,21.99,71312.0
2016-03-09 15:30:00,22.0,22.02,21.98,22.01,646571.0,22.0,22.02,21.98,22.01,646571.0
2016-03-10 09:30:00,22.16,22.3,21.9,22.26,114674.0,22.16,22.3,21.9,22.26,114674.0
2016-03-10 10:00:00,22.26,22.29,22.19,22.24,95087.0,22.26,22.29,22.19,22.24,95087.0
2016-03-10 10:30:00,22.23,22.25,22.12,22.16,126645.0,22.23,22.25,22.12,22.16,126645.0
2016-03-10 11:00:00,22.15,22.17,21.98,22.0,75885.0,22.15,22.17,21.98,22.0,75885.0
2016-03-10 11:30:00,22.01,22.08,21.95,22.04,66297.0,22.01,22.08,21.95,22.04,66297.0
2016-03-10 12:00:00,22.03,22.11,22.03,22.09,97039.0,22.03,22.11,22.03,22.09,97039.0
2016-03-10 12:30:00,22.1,22.1,21.95,22.0,85798.0,22.1,22.1,21.95,22.0,85798.0
2016-03-10 13:00:00,22.0,22.03,21.92,22.0,99275.0,22.0,22.03,21.92,22.0,99275.0
2016-03-10 13:30:00,22.01,22.07,21.99,22.05,162533.0,22.01,22.07,21.99,22.05,162533.0
2016-03-10 14:00:00,22.06,22.1,21.99,22.1,97477.0,22.06,22.1,21.99,22.1,97477.0
2016-03-10 14:30:00,22.1,22.22,22.07,22.19,114578.0,22.1,22.22,22.07,22.19,114578.0
2016-03-10 15:00:00,22.2,22.27,22.16,22.26,175253.0,22.2,22.27,22.16,22.26,175253.0
2016-03-10 15:30:00,22.25,22.26,22.18,22.25,395728.0,22.25,22.26,22.18,22.25,395728.0
2016-03-11 09:30:00,21.94,22.41,21.94,22.39,97047.0,21.94,22.41,21.94,22.39,97047.0
2016-03-11 10:00:00,22.39,22.46,22.34,22.45,121335.0,22.39,22.46,22.34,22.45,121335.0
2016-03-11 10:30:00,22.46,22.57,22.46,22.51,151624.0,22.46,22.57,22.46,22.51,151624.0
2016-03-11 11:00:00,22.51,22.53,22.46,22.52,95641.0,22.51,22.53,22.46,22.52,95641.0
2016-03-11 11:30:00,22.52,22.54,22.46,22.5,89650.0,22.52,22.54,22.46,22.5,89650.0
2016-03-11 12:00:00,22.5,22.52,22.49,22.51,54202.0,22.5,22.52,22.49,22.51,54202.0
2016-03-11 12:30:00,22.51,22.52,22.48,22.5,100522.0,22.51,22.52,22.48,22.5,100522.0
2016-03-11 13:00:00,22.5,22.52,22.49,22.51,95685.0,22.5,22.52,22.49,22.51,95685.0
2016-03-11 13:30:00,22.51,22.6,22.51,22.6,79886.0,22.51,22.6,22.51,22.6,79886.0
2016-03-11 14:00:00,22.6,22.62,22.56,22.61,126202.0,22.6,22.62,22.56,22.61,126202.0
2016-03-11 14:30:00,22.6,22.62,22.55,22.58,131863.0,22.6,22.62,22.55,22.58,131863.0
2016-03-11 15:00:00,22.58,22.65,22.57,22.64,105460.0,22.58,22.65,22.57,22.64,105460.0
2016-03-11 15:30:00,22.64,22.65,22.54,22.55,635368.0,22.64,22.65,22.54,22.55,635368.0
2016-03-14 09:30:00,22.43,22.69,22.43,22.53,314453.0,22.43,22.69,22.43,22.53,314453.0
2016-03-14 10:00:00,22.53,22.72,22.51,22.51,315983.0,22.53,22.72,22.51,22.51,315983.0
2016-03-14 10:30:00,22.51,22.53,22.45,22.46,130877.0,22.51,22.53,22.45,22.46,130877.0
2016-03-14 11:00:00,22.46,22.56,22.45,22.54,105167.0,22.46,22.56,22.45,22.54,105167.0
2016-03-14 11:30:00,22.54,22.59,22.43,22.44,123261.0,22.54,22.59,22.43,22.44,123261.0
2016-03-14 12:00:00,22.44,22.66,22.44,22.64,168944.0,22.44,22.66,22.44,22.64,168944.0
2016-03-14 12:30:00,22.64,22.7,22.64,22.66,87863.0,22.64,22.7,22.64,22.66,87863.0
2016-03-14 13:00:00,22.65,22.66,22.6,22.63,101414.0,22.65,22.66,22.6,22.63,101414.0
2016-03-14 13:30:00,22.63,22.63,22.57,22.58,71189.0,22.63,22.63,22.57,22.58,71189.0
2016-03-14 14:00:00,22.58,22.63,22.56,22.62,103008.0,22.58,22.63,22.56,22.62,103008.0
2016-03-14 14:30:00,22.63,22.68,22.62,22.66,74007.0,22.63,22.68,22.62,22.66,74007.0
2016-03-14 15:00:00,22.66,22.69,22.63,22.67,115937.0,22.66,22.69,22.63,22.67,115937.0
2016-03-14 15:30:00,22.67,22.69,22.61,22.62,269973.0,22.67,22.69,22.61,22.62,269973.0
2016-03-15 09:30:00,22.56,22.67,22.52,22.62,475146.0,22.56,22.67,22.52,22.62,475146.0
2016-03-15 10:00:00,22.61,22.64,22.59,22.64,163587.0,22.61,22.64,22.59,22.64,163587.0
2016-03-15 10:30:00,22.64,22.64,22.53,22.55,108316.0,22.64,22.64,22.53,22.55,108316.0
2016-03-15 11:00:00,22.54,22.55,22.51,22.54,113313.0,22.54,22.55,22.51,22.54,113313.0
2016-03-15 11:30:00,22.54,22.56,22.45,22.46,93794.0,22.54,22.56,22.45,22.46,93794.0
2016-03-15 12:00:00,22.46,22.49,22.45,22.48,110863.0,22.46,22.49,22.45,22.48,110863.0
2016-03-15 12:30:00,22.48,22.53,22.46,22.51,82073.0,22.48,22.53,22.46,22.51,82073.0
2016-03-15 13:00:00,22.5,22.56,22.5,22.55,71280.0,22.5,22.56,22.5,22.55,71280.0
2016-03-15 13:30:00,22.56,22.57,22.54,22.57,78953.0,22.56,22.57,22.54,22.57,78953.0
2016-03-15 14:00:00,22.57,22.64,22.56,22.6,105780.0,22.57,22.64,22.56,22.6,105780.0
2016-03-15 14:30:00,22.61,22.61,22.57,22.61,101391.0,22.61,22.61,22.57,22.61,101391.0
2016-03-15 15:00:00,22.6,22.64,22.58,22.64,119771.0,22.6,22.64,22.58,22.64,119771.0
2016-03-15 15:30:00,22.64,22.66,22.6,22.66,532354.0,22.64,22.66,22.6,22.66,532354.0
2016-03-16 09:30:00,22.44,22.84,22.44,22.82,126575.0,22.44,22.84,22.44,22.82,126575.0
2016-03-16 10:00:00,22.83,22.87,22.79,22.83,76706.0,22.83,22.87,22.79,22.83,76706.0
2016-03-16 10:30:00,22.83,22.88,22.78,22.79,84325.0,22.83,22.88,22.78,22.79,84325.0
2016-03-16 11:00:00,22.79,22.89,22.78,22.88,84867.0,22.79,22.89,22.78,22.88,84867.0
2016-03-16 11:30:00,22.87,22.92,22.85,22.85,79734.0,22.87,22.92,22.85,22.85,79734.0
2016-03-16 12:00:00,22.86,22.87,22.84,22.85,41570.0,22.86,22.87,22.84,22.85,41570.0
2016-03-16 12:30:00,22.86,22.86,22.8,22.8,33164.0,22.86,22.86,22.8,22.8,33164.0
2016-03-16 13:00:00,22.8,22.82,22.76,22.77,69578.0,22.8,22.82,22.76,22.77,69578.0
2016-03-16 13:30:00,22.78,22.83,22.76,22.81,67220.0,22.78,22.83,22.76,22.81,67220.0
2016-03-16 14:00:00,22.81,22.94,22.81,22.92,139427.0,22.81,22.94,22.81,22.92,139427.0
2016-03-16 14:30:00,22.92,22.97,22.88,22.89,114815.0,22.92,22.97,22.88,22.89,114815.0
2016-03-16 15:00:00,22.88,22.97,22.88,22.94,162823.0,22.88,22.97,22.88,22.94,162823.0
2016-03-16 15:30:00,22.94,23.04,22.93,23.02,757287.0,22.94,23.04,22.93,23.02,757287.0
2016-03-17 09:30:00,22.94,23.16,22.94,23.1,128146.0,22.94,23.16,22.94,23.1,128146.0
2016-03-17 10:00:00,23.11,23.17,23.06,23.17,87822.0,23.11,23.17,23.06,23.17,87822.0
2016-03-17 10:30:00,23.17,23.19,23.1,23.16,2205938.0,23.17,23.19,23.1,23.16,2205938.0
2016-03-17 11:00:00,23.16,23.2,23.04,23.19,388403.0,23.16,23.2,23.04,23.19,388403.0
2016-03-17 11:30:00,23.19,23.23,23.15,23.18,221625.0,23.19,23.23,23.15,23.18,221625.0
2016-03-17 12:00:00,23.18,23.26,23.14,23.26,102475.0,23.18,23.26,23.14,23.26,102475.0
2016-03-17 12:30:00,23.27,23.27,23.19,23.27,166008.0,23.27,23.27,23.19,23.27,166008.0
2016-03-17 13:00:00,23.27,23.28,23.19,23.24,121644.0,23.27,23.28,23.19,23.24,121644.0
2016-03-17 13:30:00,23.24,23.28,23.2,23.24,130813.0,23.24,23.28,23.2,23.24,130813.0
2016-03-17 14:00:00,23.24,23.3,23.23,23.25,130979.0,23.24,23.3,23.23,23.25,130979.0
2016-03-17 14:30:00,23.26,23.28,23.23,23.24,453372.0,23.26,23.28,23.23,23.24,453372.0
2016-03-17 15:00:00,23.25,23.28,23.17,23.28,231594.0,23.25,23.28,23.17,23.28,231594.0
2016-03-17 15:30:00,23.28,23.28,23.16,23.17,564228.0,23.28,23.28,23.16,23.17,564228.0
2016-03-18 09:30:00,23.15,23.3,23.11,23.17,652285.0,23.15,23.3,23.11,23.17,652285.0
2016-03-18 10:00:00,23.17,23.24,23.15,23.21,213937.0,23.17,23.24,23.15,23.21,213937.0
2016-03-18 10:30:00,23.21,23.27,23.18,23.24,229971.0,23.21,23.27,23.18,23.24,229971.0
2016-03-18 11:00:00,23.23,23.27,23.2,23.23,137772.0,23.23,23.27,23.2,23.23,137772.0
2016-03-18 11:30:00,23.23,23.26,23.21,23.23,198248.0,23.23,23.26,23.21,23.23,198248.0
2016-03-18 12:00:00,23.23,23.27,23.23,23.26,129991.0,23.23,23.27,23.23,23.26,129991.0
2016-03-18 12:30:00,23.26,23.26,23.21,23.25,85003.0,23.26,23.26,23.21,23.25,85003.0
2016-03-18 13:00:00,23.25,23.25,23.21,23.23,94233.0,23.25,23.25,23.21,23.23,94233.0
2016-03-18 13:30:00,23.24,23.25,23.2,23.24,101736.0,23.24,23.25,23.2,23.24,101736.0
2016-03-18 14:00:00,23.25,23.26,23.23,23.24,151728.0,23.25,23.26,23.23,23.24,151728.0
2016-03-18 14:30:00,23.25,23.26,23.2,23.24,186136.0,23.25,23.26,23.2,23.24,186136.0
2016-03-18 15:00:00,23.24,23.26,23.22,23.23,191767.0,23.24,23.26,23.22,23.23,191767.0
2016-03-18 15:30:00,23.23,23.25,23.16,23.18,686067.0,23.23,23.25,23.16,23.18,686067.0
2016-03-21 09:30:00,23.17,23.17,22.63,23.03,175380.0,23.17,23.17,22.63,23.03,175380.0
2016-03-21 10:00:00,23.04,23.06,22.98,23.02,66081.0,23.04,23.06,22.98,23.02,66081.0
2016-03-21 10:30:00,23.02,23.03,22.96,22.98,86365.0,23.02,23.03,22.96,22.98,86365.0
2016-03-21 11:00:00,22.98,23.01,22.95,22.98,203905.0,22.98,23.01,22.95,22.98,203905.0
2016-03-21 11:30:00,22.98,23.03,22.97,22.97,103690.0,22.98,23.03,22.97,22.97,103690.0
2016-03-21 12:00:00,22.97,23.0,22.91,22.93,109378.0,22.97,23.0,22.91,22.93,109378.0
2016-03-21 12:30:00,22.92,23.0,22.92,23.0,46588.0,22.92,23.0,22.92,23.0,46588.0
2016-03-21 13:00:00,23.0,23.01,22.96,22.99,130717.0,23.0,23.01,22.96,22.99,130717.0
2016-03-21 13:30:00,22.98,22.99,22.95,22.96,98417.0,22.98,22.99,22.95,22.96,98417.0
2016-03-21 14:00:00,22.96,22.99,22.95,22.98,155212.0,22.96,22.99,22.95,22.98,155212.0
2016-03-21 14:30:00,22.97,23.0,22.94,22.98,109733.0,22.97,23.0,22.94,22.98,109733.0
2016-03-21 15:00:00,22.98,22.98,22.93,22.96,112311.0,22.98,22.98,22.93,22.96,112311.0
2016-03-21 15:30:00,22.96,22.97,22.9,22.92,379078.0,22.96,22.97,22.9,22.92,379078.0
2016-03-22 09:30:00,23.05,23.05,22.79,23.02,131449.0,23.05,23.05,22.79,23.02,131449.0
2016-03-22 10:00:00,23.02,23.07,22.98,23.01,92925.0,23.02,23.07,22.98,23.01,92925.0
2016-03-22 10:30:00,23.0,23.07,22.97,23.03,83392.0,23.0,23.07,22.97,23.03,83392.0
2016-03-22 11:00:00,23.02,23.04,22.98,23.0,91206.0,23.02,23.04,22.98,23.0,91206.0
2016-03-22 11:30:00,23.0,23.03,22.96,22.96,72352.0,23.0,23.03,22.96,22.96,72352.0
2016-03-22 12:00:00,22.97,23.01,22.96,22.99,89492.0,22.97,23.01,22.96,22.99,89492.0
2016-03-22 12:30:00,22.99,23.03,22.95,23.02,123118.0,22.99,23.03,22.95,23.02,123118.0
2016-03-22 13:00:00,23.03,23.04,23.0,23.01,69708.0,23.03,23.04,23.0,23.01,69708.0
2016-03-22 13:30:00,23.01,23.01,22.92,22.93,101512.0,23.01,23.01,22.92,22.93,101512.0
2016-03-22 14:00:00,22.94,23.01,22.93,23.0,45540.0,22.94,23.01,22.93,23.0,45540.0
2016-03-22 14:30:00,23.0,23.01,22.94,22.96,105258.0,23.0,23.01,22.94,22.96,105258.0
2016-03-22 15:00:00,22.95,22.96,22.91,22.92,132378.0,22.95,22.96,22.91,22.92,132378.0
2016-03-22 15:30:00,22.92,22.94,22.9,22.92,377283.0,22.92,22.94,22.9,22.92,377283.0
2016-03-23 09:30:00,22.92,23.0,22.77,22.96,100011.0,22.92,23.0,22.77,22.96,100011.0
2016-03-23 10:00:00,22.96,22.97,22.83,22.89,54517.0,22.96,22.97,22.83,22.89,54517.0
2016-03-23 10:30:00,22.88,22.92,22.86,22.9,71364.0,22.88,22.92,22.86,22.9,71364.0
2016-03-23 11:00:00,22.9,22.95,22.88,22.91,70777.0,22.9,22.95,22.88,22.91,70777.0
2016-03-23 11:30:00,22.9,22.91,22.83,22.88,58299.0,22.9,22.91,22.83,22.88,58299.0
2016-03-23 12:00:00,22.89,23.0,22.88,23.0,67138.0,22.89,23.0,22.88,23.0,67138.0
2016-03-23 12:30:00,23.0,23.01,22.97,22.99,48659.0,23.0,23.01,22.97,22.99,48659.0
2016-03-23 13:00:00,23.0,23.0,22.97,22.98,47267.0,23.0,23.0,22.97,22.98,47267.0
2016-03-23 13:30:00,22.99,22.99,22.96,22.96,55199.0,22.99,22.99,22.96,22.96,55199.0
2016-03-23 14:00:00,22.96,23.01,22.96,22.96,57237.0,22.96,23.01,22.96,22.96,57237.0
2016-03-23 14:30:00,22.96,22.98,22.88,22.89,66064.0,22.96,22.98,22.88,22.89,66064.0
2016-03-23 15:00:00,22.89,22.93,22.86,22.89,113937.0,22.89,22.93,22.86,22.89,113937.0
2016-03-23 15:30:00,22.89,22.91,22.87,22.88,231151.0,22.89,22.91,22.87,22.88,231151.0
2016-03-24 09:30:00,22.72,22.91,22.72,22.9,70689.0,22.72,22.91,22.72,22.9,70689.0
2016-03-24 10:00:00,22.9,22.97,22.85,22.93,137823.0,22.9,22.97,22.85,22.93,137823.0
2016-03-24 10:30:00,22.93,22.97,22.91,22.95,62436.0,22.93,22.97,22.91,22.95,62436.0
2016-03-24 11:00:00,22.95,22.99,22.9,22.91,95290.0,22.95,22.99,22.9,22.91,95290.0
2016-03-24 11:30:00,22.91,22.95,22.86,22.88,90553.0,22.91,22.95,22.86,22.88,90553.0
2016-03-24 12:00:00,22.88,22.97,22.88,22.91,65855.0,22.88,22.97,22.88,22.91,65855.0
2016-03-24 12:30:00,22.9,22.97,22.89,22.96,58915.0,22.9,22.97,22.89,22.96,58915.0
2016-03-24 13:00:00,22.96,23.0,22.96,22.98,47698.0,22.96,23.0,22.96,22.98,47698.0
2016-03-24 13:30:00,22.98,23.01,22.97,22.99,52324.0,22.98,23.01,22.97,22.99,52324.0
2016-03-24 14:00:00,22.99,23.0,22.95,22.98,50200.0,22.99,23.0,22.95,22.98,50200.0
2016-03-24 14:30:00,22.98,23.01,22.96,22.97,176726.0,22.98,23.01,22.96,22.97,176726.0
2016-03-24 15:00:00,22.98,23.01,22.96,22.99,243401.0,22.98,23.01,22.96,22.99,243401.0
2016-03-24 15:30:00,22.99,23.0,22.96,23.0,341175.0,22.99,23.0,22.96,23.0,341175.0
2016-03-28 09:30:00,23.0,23.07,22.96,23.02,228674.0,23.0,23.07,22.96,23.02,228674.0
2016-03-28 10:00:00,23.03,23.04,22.94,22.95,46419.0,23.03,23.04,22.94,22.95,46419.0
2016-03-28 10:30:00,22.94,22.94,22.88,22.89,71018.0,22.94,22.94,22.88,22.89,71018.0
2016-03-28 11:00:00,22.9,22.91,22.84,22.86,64008.0,22.9,22.91,22.84,22.86,64008.0
2016-03-28 11:30:00,22.86,22.92,22.82,22.9,64431.0,22.86,22.92,22.82,22.9,64431.0
2016-03-28 12:00:00,22.91,23.03,22.89,23.0,49410.0,22.91,23.03,22.89,23.0,49410.0
2016-03-28 12:30:00,23.0,23.02,22.96,22.98,71252.0,23.0,23.02,22.96,22.98,71252.0
2016-03-28 13:00:00,22.98,22.99,22.96,22.98,66083.0,22.98,22.99,22.96,22.98,66083.0
2016-03-28 13:30:00,22.98,23.01,22.97,23.01,42998.0,22.98,23.01,22.97,23.01,42998.0
2016-03-28 14:00:00,23.01,23.03,22.97,22.98,76120.0,23.01,23.03,22.97,22.98,76120.0
2016-03-28 14:30:00,22.98,22.99,22.96,22.98,53023.0,22.98,22.99,22.96,22.98,53023.0
2016-03-28 15:00:00,22.98,23.01,22.96,22.98,62862.0,22.98,23.01,22.96,22.98,62862.0
2016-03-28 15:30:00,22.98,23.01,22.96,22.98,160762.0,22.98,23.01,22.96,22.98,160762.0
2016-03-29 09:30:00,22.96,23.09,22.82,23.08,135084.0,22.96,23.09,22.82,23.08,135084.0
2016-03-29 10:00:00,23.09,23.15,23.02,23.06,117841.0,23.09,23.15,23.02,23.06,117841.0
2016-03-29 10:30:00,23.07,23.17,23.02,23.11,189754.0,23.07,23.17,23.02,23.11,189754.0
2016-03-29 11:00:00,23.11,23.22,23.11,23.21,85894.0,23.11,23.22,23.11,23.21,85894.0
2016-03-29 11:30:00,23.21,23.27,23.17,23.22,82731.0,23.21,23.27,23.17,23.22,82731.0
2016-03-29 12:00:00,23.23,23.28,23.2,23.28,149852.0,23.23,23.28,23.2,23.28,149852.0
2016-03-29 12:30:00,23.28,23.38,23.28,23.33,134964.0,23.28,23.38,23.28,23.33,134964.0
2016-03-29 13:00:00,23.33,23.36,23.28,23.35,102442.0,23.33,23.36,23.28,23.35,102442.0
2016-03-29 13:30:00,23.35,23.46,23.34,23.43,103620.0,23.35,23.46,23.34,23.43,103620.0
2016-03-29 14:00:00,23.44,23.5,23.4,23.49,130870.0,23.44,23.5,23.4,23.49,130870.0
2016-03-29 14:30:00,23.49,23.56,23.48,23.52,187169.0,23.49,23.56,23.48,23.52,187169.0
2016-03-29 15:00:00,23.52,23.61,23.51,23.6,221803.0,23.52,23.61,23.51,23.6,221803.0
2016-03-29 15:30:00,23.59,23.6,23.52,23.59,621449.0,23.59,23.6,23.52,23.59,621449.0
2016-03-30 09:30:00,23.67,23.75,23.5,23.7,82291.0,23.67,23.75,23.5,23.7,82291.0
2016-03-30 10:00:00,23.7,23.71,23.6,23.6,160858.0,23.7,23.71,23.6,23.6,160858.0
2016-03-30 10:30:00,23.59,23.61,23.43,23.46,193947.0,23.59,23.61,23.43,23.46,193947.0
2016-03-30 11:00:00,23.46,23.47,23.35,23.36,94139.0,23.46,23.47,23.35,23.36,94139.0
2016-03-30 11:30:00,23.35,23.38,23.3,23.33,126257.0,23.35,23.38,23.3,23.33,126257.0
2016-03-30 12:00:00,23.34,23.34,23.24,23.25,94462.0,23.34,23.34,23.24,23.25,94462.0
2016-03-30 12:30:00,23.26,23.31,23.23,23.31,56079.0,23.26,23.31,23.23,23.31,56079.0
2016-03-30 13:00:00,23.31,23.32,23.23,23.31,55752.0,23.31,23.32,23.23,23.31,55752.0
2016-03-30 13:30:00,23.3,23.35,23.28,23.35,81109.0,23.3,23.35,23.28,23.35,81109.0
2016-03-30 14:00:00,23.34,23.39,23.32,23.36,49034.0,23.34,23.39,23.32,23.36,49034.0
2016-03-30 14:30:00,23.36,23.36,23.3,23.34,60442.0,23.36,23.36,23.3,23.34,60442.0
2016-03-30 15:00:00,23.34,23.45,23.33,23.43,105697.0,23.34,23.45,23.33,23.43,105697.0
2016-03-30 15:30:00,23.43,23.44,23.34,23.37,343766.0,23.43,23.44,23.34,23.37,343766.0
2016-03-31 09:30:00,23.38,23.44,23.36,23.41,103720.0,23.38,23.44,23.36,23.41,103720.0
2016-03-31 10:00:00,23.41,23.52,23.39,23.48,135479.0,23.41,23.52,23.39,23.48,135479.0
2016-03-31 10:30:00,23.49,23.58,23.45,23.55,107923.0,23.49,23.58,23.45,23.55,107923.0
2016-03-31 11:00:00,23.55,23.65,23.53,23.6,104907.0,23.55,23.65,23.53,23.6,104907.0
2016-03-31 11:30:00,23.6,23.71,23.58,23.71,55596.0,23.6,23.71,23.58,23.71,55596.0
2016-03-31 12:00:00,23.7,23.71,23.65,23.7,65056.0,23.7,23.71,23.65,23.7,65056.0
2016-03-31 12:30:00,23.71,23.73,23.7,23.7,40000.0,23.71,23.73,23.7,23.7,40000.0
2016-03-31 13:00:00,23.71,23.71,23.63,23.64,45300.0,23.71,23.71,23.63,23.64,45300.0
2016-03-31 13:30:00,23.63,23.64,23.58,23.59,38884.0,23.63,23.64,23.58,23.59,38884.0
2016-03-31 14:00:00,23.58,23.58,23.49,23.49,56550.0,23.58,23.58,23.49,23.49,56550.0
2016-03-31 14:30:00,23.49,23.52,23.47,23.48,79452.0,23.49,23.52,23.47,23.48,79452.0
2016-03-31 15:00:00,23.48,23.57,23.48,23.57,75098.0,23.48,23.57,23.48,23.57,75098.0
2016-03-31 15:30:00,23.56,23.63,23.53,23.58,338775.0,23.56,23.63,23.53,23.58,338775.0
2016-04-01 09:30:00,23.49,23.58,23.4,23.54,87733.0,23.49,23.58,23.4,23.54,87733.0
2016-04-01 10:00:00,23.53,23.61,23.52,23.54,218844.0,23.53,23.61,23.52,23.54,218844.0
2016-04-01 10:30:00,23.54,23.54,23.5,23.53,128064.0,23.54,23.54,23.5,23.53,128064.0
2016-04-01 11:00:00,23.53,23.59,23.5,23.54,184321.0,23.53,23.59,23.5,23.54,184321.0
2016-04-01 11:30:00,23.53,23.55,23.5,23.51,130669.0,23.53,23.55,23.5,23.51,130669.0
2016-04-01 12:00:00,23.51,23.53,23.46,23.46,67378.0,23.51,23.53,23.46,23.46,67378.0
2016-04-01 12:30:00,23.46,23.5,23.44,23.49,44684.0,23.46,23.5,23.44,23.49,44684.0
2016-04-01 13:00:00,23.49,23.51,23.47,23.5,44859.0,23.49,23.51,23.47,23.5,44859.0
2016-04-01 13:30:00,23.49,23.54,23.49,23.54,57783.0,23.49,23.54,23.49,23.54,57783.0
2016-04-01 14:00:00,23.53,23.58,23.52,23.53,113822.0,23.53,23.58,23.52,23.53,113822.0
2016-04-01 14:30:00,23.52,23.58,23.52,23.55,120856.0,23.52,23.58,23.52,23.55,120856.0
2016-04-01 15:00:00,23.56,23.57,23.54,23.55,150045.0,23.56,23.57,23.54,23.55,150045.0
2016-04-01 15:30:00,23.54,23.64,23.54,23.64,657393.0,23.54,23.64,23.54,23.64,657393.0
2016-04-04 09:30:00,23.6,23.65,23.51,23.58,169308.0,23.6,23.65,23.51,23.58,169308.0
2016-04-04 10:00:00,23.59,23.63,23.57,23.58,204025.0,23.59,23.63,23.57,23.58,204025.0
2016-04-04 10:30:00,23.58,23.59,23.51,23.52,125311.0,23.58,23.59,23.51,23.52,125311.0
2016-04-04 11:00:00,23.52,23.59,23.5,23.54,275050.0,23.52,23.59,23.5,23.54,275050.0
2016-04-04 11:30:00,23.55,23.56,23.51,23.55,203175.0,23.55,23.56,23.51,23.55,203175.0
2016-04-04 12:00:00,23.55,23.58,23.54,23.56,224602.0,23.55,23.58,23.54,23.56,224602.0
2016-04-04 12:30:00,23.56,23.57,23.55,23.56,222593.0,23.56,23.57,23.55,23.56,222593.0
2016-04-04 13:00:00,23.55,23.57,23.54,23.56,113833.0,23.55,23.57,23.54,23.56,113833.0
2016-04-04 13:30:00,23.57,23.58,23.54,23.55,234119.0,23.57,23.58,23.54,23.55,234119.0
2016-04-04 14:00:00,23.55,23.57,23.52,23.56,126594.0,23.55,23.57,23.52,23.56,126594.0
2016-04-04 14:30:00,23.56,23.58,23.52,23.57,121676.0,23.56,23.58,23.52,23.57,121676.0
2016-04-04 15:00:00,23.56,23.58,23.52,23.54,315535.0,23.56,23.58,23.52,23.54,315535.0
2016-04-04 15:30:00,23.54,23.57,23.53,23.55,488637.0,23.54,23.57,23.53,23.55,488637.0
2016-04-05 09:30:00,23.37,23.5,23.31,23.48,125063.0,23.37,23.5,23.31,23.48,125063.0
2016-04-05 10:00:00,23.48,23.55,23.43,23.48,159912.0,23.48,23.55,23.43,23.48,159912.0
2016-04-05 10:30:00,23.48,23.49,23.39,23.41,65780.0,23.48,23.49,23.39,23.41,65780.0
2016-04-05 11:00:00,23.41,23.48,23.38,23.48,61340.0,23.41,23.48,23.38,23.48,61340.0
2016-04-05 11:30:00,23.48,23.49,23.46,23.48,67163.0,23.48,23.49,23.46,23.48,67163.0
2016-04-05 12:00:00,23.48,23.5,23.43,23.46,69756.0,23.48,23.5,23.43,23.46,69756.0
2016-04-05 12:30:00,23.46,23.49,23.4,23.42,170282.0,23.46,23.49,23.4,23.42,170282.0
2016-04-05 13:00:00,23.42,23.45,23.38,23.45,91056.0,23.42,23.45,23.38,23.45,91056.0
2016-04-05 13:30:00,23.45,23.48,23.44,23.47,172865.0,23.45,23.48,23.44,23.47,172865.0
2016-04-05 14:00:00,23.46,23.48,23.42,23.46,131896.0,23.46,23.48,23.42,23.46,131896.0
2016-04-05 14:30:00,23.47,23.49,23.46,23.49,134285.0,23.47,23.49,23.46,23.49,134285.0
2016-04-05 15:00:00,23.49,23.56,23.47,23.54,305905.0,23.49,23.56,23.47,23.54,305905.0
2016-04-05 15:30:00,23.54,23.55,23.47,23.49,460492.0,23.54,23.55,23.47,23.49,460492.0
2016-04-06 09:30:00,23.24,23.38,23.1,23.22,182019.0,23.24,23.38,23.1,23.22,182019.0
2016-04-06 10:00:00,23.22,23.23,23.15,23.22,83580.0,23.22,23.23,23.15,23.22,83580.0
2016-04-06 10:30:00,23.23,23.3,23.19,23.3,169655.0,23.23,23.3,23.19,23.3,169655.0
2016-04-06 11:00:00,23.31,23.38,23.3,23.38,92685.0,23.31,23.38,23.3,23.38,92685.0
2016-04-06 11:30:00,23.39,23.42,23.3,23.32,129265.0,23.39,23.42,23.3,23.32,129265.0
2016-04-06 12:00:00,23.33,23.34,23.27,23.34,82920.0,23.33,23.34,23.27,23.34,82920.0
2016-04-06 12:30:00,23.33,23.34,23.26,23.28,105182.0,23.33,23.34,23.26,23.28,105182.0
2016-04-06 13:00:00,23.28,23.34,23.27,23.33,98040.0,23.28,23.34,23.27,23.33,98040.0
2016-04-06 13:30:00,23.34,23.39,23.31,23.36,64870.0,23.34,23.39,23.31,23.36,64870.0
2016-04-06 14:00:00,23.36,23.37,23.25,23.26,113587.0,23.36,23.37,23.25,23.26,113587.0
2016-04-06 14:30:00,23.26,23.33,23.23,23.33,146834.0,23.26,23.33,23.23,23.33,146834.0
2016-04-06 15:00:00,23.33,23.44,23.32,23.42,237795.0,23.33,23.44,23.32,23.42,237795.0
2016-04-06 15:30:00,23.42,23.47,23.38,23.46,492546.0,23.42,23.47,23.38,23.46,492546.0
2016-04-07 09:30:00,23.33,23.36,23.21,23.34,94028.0,23.33,23.36,23.21,23.34,94028.0
2016-04-07 10:00:00,23.34,23.42,23.32,23.36,117218.0,23.34,23.42,23.32,23.36,117218.0
2016-04-07 10:30:00,23.35,23.37,23.21,23.24,676397.0,23.35,23.37,23.21,23.24,676397.0
2016-04-07 11:00:00,23.23,23.27,23.17,23.22,96004.0,23.23,23.27,23.17,23.22,96004.0
2016-04-07 11:30:00,23.22,23.35,23.22,23.35,266298.0,23.22,23.35,23.22,23.35,266298.0
2016-04-07 12:00:00,23.35,23.37,23.3,23.3,94569.0,23.35,23.37,23.3,23.3,94569.0
2016-04-07 12:30:00,23.3,23.31,23.22,23.26,73390.0,23.3,23.31,23.22,23.26,73390.0
2016-04-07 13:00:00,23.25,23.38,23.25,23.36,502086.0,23.25,23.38,23.25,23.36,502086.0
2016-04-07 13:30:00,23.35,23.36,23.13,23.15,136536.0,23.35,23.36,23.13,23.15,136536.0
2016-04-07 14:00:00,23.15,23.17,23.13,23.16,97551.0,23.15,23.17,23.13,23.16,97551.0
2016-04-07 14:30:00,23.16,23.21,23.05,23.1,200623.0,23.16,23.21,23.05,23.1,200623.0
2016-04-07 15:00:00,23.09,23.22,23.07,23.18,200389.0,23.09,23.22,23.07,23.18,200389.0
2016-04-07 15:30:00,23.19,23.21,23.12,23.21,463516.0,23.19,23.21,23.12,23.21,463516.0
2016-04-08 09:30:00,23.3,23.5,23.2,23.5,80428.0,23.3,23.5,23.2,23.5,80428.0
2016-04-08 10:00:00,23.49,23.54,23.43,23.52,85037.0,23.49,23.54,23.43,23.52,85037.0
2016-04-08 10:30:00,23.52,23.54,23.45,23.48,100217.0,23.52,23.54,23.45,23.48,100217.0
2016-04-08 11:00:00,23.47,23.54,23.47,23.53,97024.0,23.47,23.54,23.47,23.53,97024.0
2016-04-08 11:30:00,23.53,23.53,23.41,23.46,94753.0,23.53,23.53,23.41,23.46,94753.0
2016-04-08 12:00:00,23.46,23.47,23.39,23.4,64171.0,23.46,23.47,23.39,23.4,64171.0
2016-04-08 12:30:00,23.4,23.47,23.39,23.47,66716.0,23.4,23.47,23.39,23.47,66716.0
2016-04-08 13:00:00,23.47,23.47,23.4,23.42,64130.0,23.47,23.47,23.4,23.42,64130.0
2016-04-08 13:30:00,23.42,23.5,23.4,23.49,86544.0,23.42,23.5,23.4,23.49,86544.0
2016-04-08 14:00:00,23.5,23.53,23.47,23.53,206214.0,23.5,23.53,23.47,23.53,206214.0
2016-04-08 14:30:00,23.53,23.56,23.5,23.51,333877.0,23.53,23.56,23.5,23.51,333877.0
2016-04-08 15:00:00,23.51,23.52,23.4,23.45,152467.0,23.51,23.52,23.4,23.45,152467.0
2016-04-08 15:30:00,23.44,23.44,23.38,23.41,716869.0,23.44,23.44,23.38,23.41,716869.0
2016-04-11 09:30:00,23.44,23.67,23.41,23.55,251962.0,23.44,23.67,23.41,23.55,251962.0
2016-04-11 10:00:00,23.55,23.67,23.54,23.56,128647.0,23.55,23.67,23.54,23.56,128647.0
2016-04-11 10:30:00,23.57,23.59,23.42,23.42,176970.0,23.57,23.59,23.42,23.42,176970.0
2016-04-11 11:00:00,23.41,23.41,23.32,23.35,139233.0,23.41,23.41,23.32,23.35,139233.0
2016-04-11 11:30:00,23.35,23.35,23.22,23.32,103509.0,23.35,23.35,23.22,23.32,103509.0
2016-04-11 12:00:00,23.33,23.42,23.32,23.37,57061.0,23.33,23.42,23.32,23.37,57061.0
2016-04-11 12:30:00,23.36,23.4,23.31,23.4,113898.0,23.36,23.4,23.31,23.4,113898.0
2016-04-11 13:00:00,23.4,23.45,23.34,23.35,55191.0,23.4,23.45,23.34,23.35,55191.0
2016-04-11 13:30:00,23.36,23.43,23.35,23.37,51581.0,23.36,23.43,23.35,23.37,51581.0
2016-04-11 14:00:00,23.37,23.4,23.31,23.33,117891.0,23.37,23.4,23.31,23.33,117891.0
2016-04-11 14:30:00,23.33,23.35,23.29,23.34,121845.0,23.33,23.35,23.29,23.34,121845.0
2016-04-11 15:00:00,23.35,23.36,23.23,23.23,183866.0,23.35,23.36,23.23,23.23,183866.0
2016-04-11 15:30:00,23.23,23.26,23.17,23.23,401489.0,23.23,23.26,23.17,23.23,401489.0
2016-04-12 09:30:00,23.27,23.37,22.95,23.02,207018.0,23.27,23.37,22.95,23.02,207018.0
2016-04-12 10:00:00,23.02,23.07,22.84,22.84,237477.0,23.02,23.07,22.84,22.84,237477.0
2016-04-12 10:30:00,22.85,23.0,22.79,22.98,329446.0,22.85,23.0,22.79,22.98,329446.0
2016-04-12 11:00:00,22.98,23.01,22.92,22.96,282269.0,22.98,23.01,22.92,22.96,282269.0
2016-04-12 11:30:00,22.95,22.98,22.89,22.89,231564.0,22.95,22.98,22.89,22.89,231564.0
2016-04-12 12:00:00,22.9,23.05,22.89,23.04,110149.0,22.9,23.05,22.89,23.04,110149.0
2016-04-12 12:30:00,23.04,23.12,23.03,23.05,121348.0,23.04,23.12,23.03,23.05,121348.0
2016-04-12 13:00:00,23.05,23.05,23.01,23.03,88316.0,23.05,23.05,23.01,23.03,88316.0
2016-04-12 13:30:00,23.03,23.13,23.02,23.12,103336.0,23.03,23.13,23.02,23.12,103336.0
2016-04-12 14:00:00,23.12,23.13,23.05,23.05,104491.0,23.12,23.13,23.05,23.05,104491.0
2016-04-12 14:30:00,23.05,23.07,23.02,23.03,100349.0,23.05,23.07,23.02,23.03,100349.0
2016-04-12 15:00:00,23.02,23.05,22.97,22.98,240580.0,23.02,23.05,22.97,22.98,240580.0
2016-04-12 15:30:00,22.97,23.0,22.92,22.98,543202.0,22.97,23.0,22.92,22.98,543202.0
2016-04-13 09:30:00,23.11,23.14,23.03,23.04,116135.0,23.11,23.14,23.03,23.04,116135.0
2016-04-13 10:00:00,23.04,23.06,23.0,23.0,116086.0,23.04,23.06,23.0,23.0,116086.0
2016-04-13 10:30:00,23.01,23.02,22.93,22.95,120223.0,23.01,23.02,22.93,22.95,120223.0
2016-04-13 11:00:00,22.95,23.05,22.95,23.03,185944.0,22.95,23.05,22.95,23.03,185944.0
2016-04-13 11:30:00,23.04,23.2,23.03,23.18,221270.0,23.04,23.2,23.03,23.18,221270.0
2016-04-13 12:00:00,23.19,23.19,23.13,23.15,75028.0,23.19,23.19,23.13,23.15,75028.0
2016-04-13 12:30:00,23.14,23.15,23.1,23.12,63187.0,23.14,23.15,23.1,23.12,63187.0
2016-04-13 13:00:00,23.12,23.24,23.12,23.23,90663.0,23.12,23.24,23.12,23.23,90663.0
2016-04-13 13:30:00,23.23,23.24,23.2,23.24,111014.0,23.23,23.24,23.2,23.24,111014.0
2016-04-13 14:00:00,23.25,23.31,23.24,23.25,109540.0,23.25,23.31,23.24,23.25,109540.0
2016-04-13 14:30:00,23.25,23.31,23.25,23.31,136598.0,23.25,23.31,23.25,23.31,136598.0
2016-04-13 15:00:00,23.3,23.35,23.26,23.33,120448.0,23.3,23.35,23.26,23.33,120448.0
2016-04-13 15:30:00,23.33,23.37,23.32,23.33,236933.0,23.33,23.37,23.32,23.33,236933.0
2016-04-14 09:30:00,23.36,23.39,23.3,23.33,61816.0,23.36,23.39,23.3,23.33,61816.0
2016-04-14 10:00:00,23.32,23.42,23.3,23.41,82017.0,23.32,23.42,23.3,23.41,82017.0
2016-04-14 10:30:00,23.4,23.42,23.34,23.41,65718.0,23.4,23.42,23.34,23.41,65718.0
2016-04-14 11:00:00,23.4,23.43,23.37,23.43,85051.0,23.4,23.43,23.37,23.43,85051.0
2016-04-14 11:30:00,23.43,23.51,23.43,23.5,108007.0,23.43,23.51,23.43,23.5,108007.0
2016-04-14 12:00:00,23.49,23.5,23.45,23.46,77180.0,23.49,23.5,23.45,23.46,77180.0
2016-04-14 12:30:00,23.47,23.5,23.44,23.5,41784.0,23.47,23.5,23.44,23.5,41784.0
2016-04-14 13:00:00,23.5,23.54,23.49,23.49,41284.0,23.5,23.54,23.49,23.49,41284.0
2016-04-14 13:30:00,23.5,23.51,23.45,23.46,45120.0,23.5,23.51,23.45,23.46,45120.0
2016-04-14 14:00:00,23.46,23.48,23.4,23.41,65487.0,23.46,23.48,23.4,23.41,65487.0
2016-04-14 14:30:00,23.4,23.41,23.33,23.38,131191.0,23.4,23.41,23.33,23.38,131191.0
2016-04-14 15:00:00,23.37,23.41,23.37,23.37,69648.0,23.37,23.41,23.37,23.37,69648.0
2016-04-14 15:30:00,23.38,23.39,23.31,23.31,254390.0,23.38,23.39,23.31,23.31,254390.0
2016-04-15 09:30:00,23.33,23.39,23.26,23.38,65005.0,23.33,23.39,23.26,23.38,65005.0
2016-04-15 10:00:00,23.38,23.44,23.34,23.37,138748.0,23.38,23.44,23.34,23.37,138748.0
2016-04-15 10:30:00,23.37,23.44,23.36,23.42,85088.0,23.37,23.44,23.36,23.42,85088.0
2016-04-15 11:00:00,23.42,23.45,23.39,23.41,81875.0,23.42,23.45,23.39,23.41,81875.0
2016-04-15 11:30:00,23.41,23.41,23.34,23.34,65253.0,23.41,23.41,23.34,23.34,65253.0
2016-04-15 12:00:00,23.34,23.38,23.33,23.36,46601.0,23.34,23.38,23.33,23.36,46601.0
2016-04-15 12:30:00,23.36,23.38,23.32,23.38,36578.0,23.36,23.38,23.32,23.38,36578.0
2016-04-15 13:00:00,23.38,23.38,23.33,23.35,51539.0,23.38,23.38,23.33,23.35,51539.0
2016-04-15 13:30:00,23.35,23.43,23.34,23.43,110819.0,23.35,23.43,23.34,23.43,110819.0
2016-04-15 14:00:00,23.43,23.44,23.37,23.43,67884.0,23.43,23.44,23.37,23.43,67884.0
2016-04-15 14:30:00,23.44,23.48,23.43,23.47,118943.0,23.44,23.48,23.43,23.47,118943.0
2016-04-15 15:00:00,23.47,23.48,23.43,23.46,104170.0,23.47,23.48,23.43,23.46,104170.0
2016-04-15 15:30:00,23.45,23.47,23.41,23.46,301524.0,23.45,23.47,23.41,23.46,301524.0
2016-04-18 09:30:00,23.39,23.59,23.27,23.53,155855.0,23.39,23.59,23.27,23.53,155855.0
2016-04-18 10:00:00,23.53,23.56,23.48,23.5,109346.0,23.53,23.56,23.48,23.5,109346.0
2016-04-18 10:30:00,23.5,23.53,23.42,23.49,134006.0,23.5,23.53,23.42,23.49,134006.0
2016-04-18 11:00:00,23.49,23.58,23.48,23.52,150168.0,23.49,23.58,23.48,23.52,150168.0
2016-04-18 11:30:00,23.52,23.53,23.45,23.51,93243.0,23.52,23.53,23.45,23.51,93243.0
2016-04-18 12:00:00,23.5,23.55,23.49,23.52,49093.0,23.5,23.55,23.49,23.52,49093.0
2016-04-18 12:30:00,23.53,23.58,23.51,23.55,107500.0,23.53,23.58,23.51,23.55,107500.0
2016-04-18 13:00:00,23.54,23.55,23.46,23.53,75693.0,23.54,23.55,23.46,23.53,75693.0
2016-04-18 13:30:00,23.53,23.6,23.53,23.58,73170.0,23.53,23.6,23.53,23.58,73170.0
2016-04-18 14:00:00,23.59,23.67,23.55,23.64,84123.0,23.59,23.67,23.55,23.64,84123.0
2016-04-18 14:30:00,23.64,23.69,23.62,23.64,101103.0,23.64,23.69,23.62,23.64,101103.0
2016-04-18 15:00:00,23.64,23.64,23.61,23.62,89775.0,23.64,23.64,23.61,23.62,89775.0
2016-04-18 15:30:00,23.62,23.66,23.61,23.64,309986.0,23.62,23.66,23.61,23.64,309986.0
2016-04-19 09:30:00,23.63,23.68,23.54,23.65,106042.0,23.63,23.68,23.54,23.65,106042.0
2016-04-19 10:00:00,23.65,23.74,23.59,23.64,257916.0,23.65,23.74,23.59,23.64,257916.0
2016-04-19 10:30:00,23.64,23.66,23.57,23.61,156973.0,23.64,23.66,23.57,23.61,156973.0
2016-04-19 11:00:00,23.62,23.67,23.59,23.6,70589.0,23.62,23.67,23.59,23.6,70589.0
2016-04-19 11:30:00,23.6,23.64,23.49,23.49,68457.0,23.6,23.64,23.49,23.49,68457.0
2016-04-19 12:00:00,23.49,23.54,23.46,23.5,72674.0,23.49,23.54,23.46,23.5,72674.0
2016-04-19 12:30:00,23.51,23.61,23.48,23.61,208252.0,23.51,23.61,23.48,23.61,208252.0
2016-04-19 13:00:00,23.61,23.71,23.59,23.68,143697.0,23.61,23.71,23.59,23.68,143697.0
2016-04-19 13:30:00,23.69,23.72,23.61,23.64,205459.0,23.69,23.72,23.61,23.64,205459.0
2016-04-19 14:00:00,23.65,23.66,23.58,23.58,369159.0,23.65,23.66,23.58,23.58,369159.0
2016-04-19 14:30:00,23.59,23.62,23.53,23.55,282693.0,23.59,23.62,23.53,23.55,282693.0
2016-04-19 15:00:00,23.55,23.59,23.53,23.55,198315.0,23.55,23.59,23.53,23.55,198315.0
2016-04-19 15:30:00,23.56,23.62,23.53,23.62,513511.0,23.56,23.62,23.53,23.62,513511.0
2016-04-20 09:30:00,23.5,23.61,23.41,23.5,134870.0,23.5,23.61,23.41,23.5,134870.0
2016-04-20 10:00:00,23.5,23.56,23.44,23.47,97609.0,23.5,23.56,23.44,23.47,97609.0
2016-04-20 10:30:00,23.48,23.5,23.37,23.42,108944.0,23.48,23.5,23.37,23.42,108944.0
2016-04-20 11:00:00,23.43,23.54,23.41,23.51,69380.0,23.43,23.54,23.41,23.51,69380.0
2016-04-20 11:30:00,23.51,23.54,23.48,23.51,87706.0,23.51,23.54,23.48,23.51,87706.0
2016-04-20 12:00:00,23.5,23.51,23.41,23.44,76955.0,23.5,23.51,23.41,23.44,76955.0
2016-04-20 12:30:00,23.45,23.53,23.44,23.46,119623.0,23.45,23.53,23.44,23.46,119623.0
2016-04-20 13:00:00,23.46,23.47,23.43,23.45,119653.0,23.46,23.47,23.43,23.45,119653.0
2016-04-20 13:30:00,23.45,23.51,23.44,23.51,88826.0,23.45,23.51,23.44,23.51,88826.0
2016-04-20 14:00:00,23.51,23.54,23.49,23.52,84719.0,23.51,23.54,23.49,23.52,84719.0
2016-04-20 14:30:00,23.53,23.65,23.5,23.64,1429448.0,23.53,23.65,23.5,23.64,1429448.0
2016-04-20 15:00:00,23.64,23.65,23.54,23.54,161123.0,23.64,23.65,23.54,23.54,161123.0
2016-04-20 15:30:00,23.54,23.55,23.46,23.51,261860.0,23.54,23.55,23.46,23.51,261860.0
2016-04-21 09:30:00,23.56,23.67,23.42,23.47,113326.0,23.56,23.67,23.42,23.47,113326.0
2016-04-21 10:00:00,23.46,23.6,23.45,23.59,103025.0,23.46,23.6,23.45,23.59,103025.0
2016-04-21 10:30:00,23.58,23.64,23.54,23.56,108844.0,23.58,23.64,23.54,23.56,108844.0
2016-04-21 11:00:00,23.57,23.59,23.45,23.48,90940.0,23.57,23.59,23.45,23.48,90940.0
2016-04-21 11:30:00,23.47,23.56,23.47,23.48,138176.0,23.47,23.56,23.47,23.48,138176.0
2016-04-21 12:00:00,23.48,23.52,23.4,23.48,154294.0,23.48,23.52,23.4,23.48,154294.0
2016-04-21 12:30:00,23.49,23.55,23.48,23.54,111246.0,23.49,23.55,23.48,23.54,111246.0
2016-04-21 13:00:00,23.53,23.55,23.52,23.52,52013.0,23.53,23.55,23.52,23.52,52013.0
2016-04-21 13:30:00,23.52,23.55,23.52,23.52,124301.0,23.52,23.55,23.52,23.52,124301.0
2016-04-21 14:00:00,23.53,23.53,23.49,23.5,73350.0,23.53,23.53,23.49,23.5,73350.0
2016-04-21 14:30:00,23.49,23.51,23.48,23.5,73328.0,23.49,23.51,23.48,23.5,73328.0
2016-04-21 15:00:00,23.5,23.57,23.48,23.55,168971.0,23.5,23.57,23.48,23.55,168971.0
2016-04-21 15:30:00,23.54,23.61,23.54,23.58,294473.0,23.54,23.61,23.54,23.58,294473.0
2016-04-22 09:30:00,23.49,23.68,23.43,23.67,246295.0,23.49,23.68,23.43,23.67,246295.0
2016-04-22 10:00:00,23.67,23.74,23.48,23.6,207156.0,23.67,23.74,23.48,23.6,207156.0
2016-04-22 10:30:00,23.6,23.67,23.56,23.61,420000.0,23.6,23.67,23.56,23.61,420000.0
2016-04-22 11:00:00,23.61,23.66,23.54,23.56,197324.0,23.61,23.66,23.54,23.56,197324.0
2016-04-22 11:30:00,23.57,23.58,23.44,23.52,182247.0,23.57,23.58,23.44,23.52,182247.0
2016-04-22 12:00:00,23.52,23.56,23.48,23.53,131071.0,23.52,23.56,23.48,23.53,131071.0
2016-04-22 12:30:00,23.53,23.64,23.52,23.61,137241.0,23.53,23.64,23.52,23.61,137241.0
2016-04-22 13:00:00,23.61,23.63,23.57,23.6,205579.0,23.61,23.63,23.57,23.6,205579.0
2016-04-22 13:30:00,23.6,23.73,23.58,23.68,242955.0,23.6,23.73,23.58,23.68,242955.0
2016-04-22 14:00:00,23.68,23.79,23.67,23.74,201999.0,23.68,23.79,23.67,23.74,201999.0
2016-04-22 14:30:00,23.74,23.79,23.72,23.75,107449.0,23.74,23.79,23.72,23.75,107449.0
2016-04-22 15:00:00,23.75,23.75,23.63,23.67,151597.0,23.75,23.75,23.63,23.67,151597.0
2016-04-22 15:30:00,23.67,23.76,23.62,23.75,659150.0,23.67,23.76,23.62,23.75,659150.0
2016-04-25 09:30:00,23.76,23.85,23.66,23.76,196495.0,23.76,23.85,23.66,23.76,196495.0
2016-04-25 10:00:00,23.76,23.83,23.7,23.77,298506.0,23.76,23.83,23.7,23.77,298506.0
2016-04-25 10:30:00,23.77,23.84,23.74,23.78,195561.0,23.77,23.84,23.74,23.78,195561.0
2016-04-25 11:00:00,23.78,23.89,23.77,23.81,221421.0,23.78,23.89,23.77,23.81,221421.0
2016-04-25 11:30:00,23.81,23.82,23.72,23.75,400576.0,23.81,23.82,23.72,23.75,400576.0
2016-04-25 12:00:00,23.75,23.84,23.73,23.78,296581.0,23.75,23.84,23.73,23.78,296581.0
2016-04-25 12:30:00,23.77,23.81,23.74,23.76,94876.0,23.77,23.81,23.74,23.76,94876.0
2016-04-25 13:00:00,23.77,23.82,23.73,23.76,89676.0,23.77,23.82,23.73,23.76,89676.0
2016-04-25 13:30:00,23.75,23.77,23.7,23.76,105404.0,23.75,23.77,23.7,23.76,105404.0
2016-04-25 14:00:00,23.76,23.78,23.73,23.74,157579.0,23.76,23.78,23.73,23.74,157579.0
2016-04-25 14:30:00,23.73,23.85,23.7,23.82,241723.0,23.73,23.85,23.7,23.82,241723.0
2016-04-25 15:00:00,23.82,23.83,23.71,23.72,162843.0,23.82,23.83,23.71,23.72,162843.0
2016-04-25 15:30:00,23.72,23.8,23.71,23.78,503253.0,23.72,23.8,23.71,23.78,503253.0
2016-04-26 09:30:00,23.5,23.5,23.0,23.38,679289.0,23.5,23.5,23.0,23.38,679289.0
2016-04-26 10:00:00,23.38,23.4,23.19,23.2,271499.0,23.38,23.4,23.19,23.2,271499.0
2016-04-26 10:30:00,23.2,23.23,23.09,23.1,334338.0,23.2,23.23,23.09,23.1,334338.0
2016-04-26 11:00:00,23.1,23.27,23.05,23.21,461642.0,23.1,23.27,23.05,23.21,461642.0
2016-04-26 11:30:00,23.21,23.35,23.17,23.33,308178.0,23.21,23.35,23.17,23.33,308178.0
2016-04-26 12:00:00,23.33,23.43,23.29,23.36,470734.0,23.33,23.43,23.29,23.36,470734.0
2016-04-26 12:30:00,23.35,23.44,23.35,23.44,216327.0,23.35,23.44,23.35,23.44,216327.0
2016-04-26 13:00:00,23.44,23.58,23.43,23.57,467461.0,23.44,23.58,23.43,23.57,467461.0
2016-04-26 13:30:00,23.56,23.68,23.53,23.67,425897.0,23.56,23.68,23.53,23.67,425897.0
2016-04-26 14:00:00,23.67,23.71,23.49,23.5,474129.0,23.67,23.71,23.49,23.5,474129.0
2016-04-26 14:30:00,23.5,23.66,23.5,23.53,320100.0,23.5,23.66,23.5,23.53,320100.0
2016-04-26 15:00:00,23.53,23.59,23.51,23.59,291105.0,23.53,23.59,23.51,23.59,291105.0
2016-04-26 15:30:00,23.59,23.63,23.5,23.53,994296.0,23.59,23.63,23.5,23.53,994296.0
2016-04-27 09:30:00,23.53,23.69,23.3,23.59,272663.0,23.53,23.69,23.3,23.59,272663.0
2016-04-27 10:00:00,23.59,23.65,23.44,23.49,226914.0,23.59,23.65,23.44,23.49,226914.0
2016-04-27 10:30:00,23.49,23.58,23.4,23.56,285998.0,23.49,23.58,23.4,23.56,285998.0
2016-04-27 11:00:00,23.56,23.63,23.49,23.54,174266.0,23.56,23.63,23.49,23.54,174266.0
2016-04-27 11:30:00,23.55,23.65,23.54,23.64,118060.0,23.55,23.65,23.54,23.64,118060.0
2016-04-27 12:00:00,23.64,23.66,23.54,23.54,109034.0,23.64,23.66,23.54,23.54,109034.0
2016-04-27 12:30:00,23.55,23.6,23.53,23.56,67411.0,23.55,23.6,23.53,23.56,67411.0
2016-04-27 13:00:00,23.55,23.63,23.52,23.54,170059.0,23.55,23.63,23.52,23.54,170059.0
2016-04-27 13:30:00,23.53,23.64,23.49,23.57,177722.0,23.53,23.64,23.49,23.57,177722.0
2016-04-27 14:00:00,23.57,23.67,23.45,23.59,211737.0,23.57,23.67,23.45,23.59,211737.0
2016-04-27 14:30:00,23.6,23.63,23.54,23.62,126176.0,23.6,23.63,23.54,23.62,126176.0
2016-04-27 15:00:00,23.61,23.71,23.61,23.7,170977.0,23.61,23.71,23.61,23.7,170977.0
2016-04-27 15:30:00,23.7,23.76,23.68,23.73,533483.0,23.7,23.76,23.68,23.73,533483.0
2016-04-28 09:30:00,23.68,23.77,23.49,23.7,108700.0,23.68,23.77,23.49,23.7,108700.0
2016-04-28 10:00:00,23.7,23.74,23.65,23.71,82644.0,23.7,23.74,23.65,23.71,82644.0
2016-04-28 10:30:00,23.72,23.83,23.69,23.83,99973.0,23.72,23.83,23.69,23.83,99973.0
2016-04-28 11:00:00,23.84,23.89,23.81,23.87,114867.0,23.84,23.89,23.81,23.87,114867.0
2016-04-28 11:30:00,23.87,23.87,23.73,23.74,119989.0,23.87,23.87,23.73,23.74,119989.0
2016-04-28 12:00:00,23.75,23.76,23.67,23.68,77365.0,23.75,23.76,23.67,23.68,77365.0
2016-04-28 12:30:00,23.68,23.7,23.65,23.67,93925.0,23.68,23.7,23.65,23.67,93925.0
2016-04-28 13:00:00,23.68,23.68,23.61,23.65,63541.0,23.68,23.68,23.61,23.65,63541.0
2016-04-28 13:30:00,23.65,23.66,23.54,23.55,132764.0,23.65,23.66,23.54,23.55,132764.0
2016-04-28 14:00:00,23.55,23.57,23.51,23.55,113047.0,23.55,23.57,23.51,23.55,113047.0
2016-04-28 14:30:00,23.55,23.56,23.42,23.45,103714.0,23.55,23.56,23.42,23.45,103714.0
2016-04-28 15:00:00,23.46,23.48,23.31,23.32,111738.0,23.46,23.48,23.31,23.32,111738.0
2016-04-28 15:30:00,23.32,23.37,23.28,23.35,291733.0,23.32,23.37,23.28,23.35,291733.0
2016-04-29 09:30:00,23.28,23.38,23.19,23.2,109429.0,23.28,23.38,23.19,23.2,109429.0
2016-04-29 10:00:00,23.21,23.24,23.09,23.21,125791.0,23.21,23.24,23.09,23.21,125791.0
2016-04-29 10:30:00,23.21,23.3,23.14,23.15,78858.0,23.21,23.3,23.14,23.15,78858.0
2016-04-29 11:00:00,23.15,23.18,23.04,23.08,114057.0,23.15,23.18,23.04,23.08,114057.0
2016-04-29 11:30:00,23.08,23.2,23.05,23.17,85940.0,23.08,23.2,23.05,23.17,85940.0
2016-04-29 12:00:00,23.18,23.23,23.14,23.19,69210.0,23.18,23.23,23.14,23.19,69210.0
2016-04-29 12:30:00,23.19,23.2,23.15,23.16,80201.0,23.19,23.2,23.15,23.16,80201.0
2016-04-29 13:00:00,23.15,23.27,23.15,23.26,68264.0,23.15,23.27,23.15,23.26,68264.0
2016-04-29 13:30:00,23.27,23.28,23.13,23.14,102847.0,23.27,23.28,23.13,23.14,102847.0
2016-04-29 14:00:00,23.15,23.18,23.09,23.12,120360.0,23.15,23.18,23.09,23.12,120360.0
2016-04-29 14:30:00,23.12,23.17,23.09,23.13,99047.0,23.12,23.17,23.09,23.13,99047.0
2016-04-29 15:00:00,23.13,23.21,23.12,23.16,111387.0,23.13,23.21,23.12,23.16,111387.0
2016-04-29 15:30:00,23.16,23.27,23.15,23.19,349797.0,23.16,23.27,23.15,23.19,349797.0
2016-05-02 09:30:00,23.21,23.39,23.12,23.25,183167.0,23.21,23.39,23.12,23.25,183167.0
2016-05-02 10:00:00,23.25,23.32,23.21,23.28,136630.0,23.25,23.32,23.21,23.28,136630.0
2016-05-02 10:30:00,23.27,23.32,23.21,23.22,101678.0,23.27,23.32,23.21,23.22,101678.0
2016-05-02 11:00:00,23.23,23.35,23.22,23.35,101228.0,23.23,23.35,23.22,23.35,101228.0
2016-05-02 11:30:00,23.35,23.39,23.3,23.36,113218.0,23.35,23.39,23.3,23.36,113218.0
2016-05-02 12:00:00,23.36,23.42,23.36,23.42,166391.0,23.36,23.42,23.36,23.42,166391.0
2016-05-02 12:30:00,23.42,23.47,23.4,23.44,287352.0,23.42,23.47,23.4,23.44,287352.0
2016-05-02 13:00:00,23.45,23.53,23.43,23.51,64283.0,23.45,23.53,23.43,23.51,64283.0
2016-05-02 13:30:00,23.52,23.53,23.47,23.5,73410.0,23.52,23.53,23.47,23.5,73410.0
2016-05-02 14:00:00,23.49,23.56,23.49,23.54,82757.0,23.49,23.56,23.49,23.54,82757.0
2016-05-02 14:30:00,23.53,23.56,23.51,23.56,89971.0,23.53,23.56,23.51,23.56,89971.0
2016-05-02 15:00:00,23.55,23.56,23.54,23.55,75720.0,23.55,23.56,23.54,23.55,75720.0
2016-05-02 15:30:00,23.55,23.58,23.51,23.55,340608.0,23.55,23.58,23.51,23.55,340608.0
2016-05-03 09:30:00,23.33,23.47,23.22,23.4,126068.0,23.33,23.47,23.22,23.4,126068.0
2016-05-03 10:00:00,23.4,23.41,23.3,23.38,162345.0,23.4,23.41,23.3,23.38,162345.0
2016-05-03 10:30:00,23.38,23.42,23.35,23.39,134238.0,23.38,23.42,23.35,23.39,134238.0
2016-05-03 11:00:00,23.39,23.39,23.28,23.28,83532.0,23.39,23.39,23.28,23.28,83532.0
2016-05-03 11:30:00,23.28,23.33,23.26,23.31,119818.0,23.28,23.33,23.26,23.31,119818.0
2016-05-03 12:00:00,23.32,23.33,23.24,23.28,71343.0,23.32,23.33,23.24,23.28,71343.0
2016-05-03 12:30:00,23.28,23.37,23.27,23.36,78614.0,23.28,23.37,23.27,23.36,78614.0
2016-05-03 13:00:00,23.36,23.39,23.34,23.38,69974.0,23.36,23.39,23.34,23.38,69974.0
2016-05-03 13:30:00,23.39,23.46,23.38,23.42,83504.0,23.39,23.46,23.38,23.42,83504.0
2016-05-03 14:00:00,23.42,23.43,23.32,23.37,67515.0,23.42,23.43,23.32,23.37,67515.0
2016-05-03 14:30:00,23.37,23.41,23.34,23.37,81979.0,23.37,23.41,23.34,23.37,81979.0
2016-05-03 15:00:00,23.37,23.41,23.34,23.38,150716.0,23.37,23.41,23.34,23.38,150716.0
2016-05-03 15:30:00,23.37,23.4,23.33,23.36,274801.0,23.37,23.4,23.33,23.36,274801.0
2016-05-04 09:30:00,23.31,23.42,23.24,23.38,128536.0,23.31,23.42,23.24,23.38,128536.0
2016-05-04 10:00:00,23.38,23.41,23.28,23.28,139196.0,23.38,23.41,23.28,23.28,139196.0
2016-05-04 10:30:00,23.28,23.33,23.21,23.23,112877.0,23.28,23.33,23.21,23.23,112877.0
2016-05-04 11:00:00,23.23,23.27,23.14,23.16,116869.0,23.23,23.27,23.14,23.16,116869.0
2016-05-04 11:30:00,23.17,23.2,23.13,23.15,94542.0,23.17,23.2,23.13,23.15,94542.0
2016-05-04 12:00:00,23.16,23.2,23.13,23.15,127819.0,23.16,23.2,23.13,23.15,127819.0
2016-05-04 12:30:00,23.16,23.17,23.11,23.14,94273.0,23.16,23.17,23.11,23.14,94273.0
2016-05-04 13:00:00,23.13,23.16,23.1,23.14,95111.0,23.13,23.16,23.1,23.14,95111.0
2016-05-04 13:30:00,23.13,23.14,23.07,23.1,113030.0,23.13,23.14,23.07,23.1,113030.0
2016-05-04 14:00:00,23.1,23.12,23.03,23.11,104338.0,23.1,23.12,23.03,23.11,104338.0
2016-05-04 14:30:00,23.11,23.16,23.1,23.11,91008.0,23.11,23.16,23.1,23.11,91008.0
2016-05-04 15:00:00,23.1,23.16,23.08,23.12,110543.0,23.1,23.16,23.08,23.12,110543.0
2016-05-04 15:30:00,23.11,23.18,23.11,23.13,273527.0,23.11,23.18,23.11,23.13,273527.0
2016-05-05 09:30:00,23.22,23.37,23.12,23.14,185957.0,23.22,23.37,23.12,23.14,185957.0
2016-05-05 10:00:00,23.13,23.15,22.98,22.99,300572.0,23.13,23.15,22.98,22.99,300572.0
2016-05-05 10:30:00,22.99,23.18,22.97,23.18,169736.0,22.99,23.18,22.97,23.18,169736.0
2016-05-05 11:00:00,23.18,23.2,23.08,23.11,94504.0,23.18,23.2,23.08,23.11,94504.0
2016-05-05 11:30:00,23.12,23.25,23.11,23.22,86129.0,23.12,23.25,23.11,23.22,86129.0
2016-05-05 12:00:00,23.22,23.23,23.18,23.19,58884.0,23.22,23.23,23.18,23.19,58884.0
2016-05-05 12:30:00,23.18,23.21,23.16,23.17,97486.0,23.18,23.21,23.16,23.17,97486.0
2016-05-05 13:00:00,23.17,23.18,23.09,23.11,92989.0,23.17,23.18,23.09,23.11,92989.0
2016-05-05 13:30:00,23.1,23.13,23.07,23.1,106850.0,23.1,23.13,23.07,23.1,106850.0
2016-05-05 14:00:00,23.09,23.11,23.06,23.11,80285.0,23.09,23.11,23.06,23.11,80285.0
2016-05-05 14:30:00,23.1,23.13,23.08,23.09,106343.0,23.1,23.13,23.08,23.09,106343.0
2016-05-05 15:00:00,23.09,23.14,23.05,23.14,193339.0,23.09,23.14,23.05,23.14,193339.0
2016-05-05 15:30:00,23.14,23.15,23.04,23.06,491545.0,23.14,23.15,23.04,23.06,491545.0
2016-05-06 09:30:00,23.02,23.18,22.94,23.08,120136.0,23.02,23.18,22.94,23.08,120136.0
2016-05-06 10:00:00,23.08,23.2,23.04,23.13,146261.0,23.08,23.2,23.04,23.13,146261.0
2016-05-06 10:30:00,23.12,23.15,23.1,23.12,188298.0,23.12,23.15,23.1,23.12,188298.0
2016-05-06 11:00:00,23.12,23.22,23.11,23.21,74282.0,23.12,23.22,23.11,23.21,74282.0
2016-05-06 11:30:00,23.22,23.22,23.11,23.12,53831.0,23.22,23.22,23.11,23.12,53831.0
2016-05-06 12:00:00,23.12,23.19,23.11,23.19,60824.0,23.12,23.19,23.11,23.19,60824.0
2016-05-06 12:30:00,23.19,23.23,23.16,23.23,60865.0,23.19,23.23,23.16,23.23,60865.0
2016-05-06 13:00:00,23.23,23.32,23.21,23.31,99234.0,23.23,23.32,23.21,23.31,99234.0
2016-05-06 13:30:00,23.31,23.36,23.28,23.36,156769.0,23.31,23.36,23.28,23.36,156769.0
2016-05-06 14:00:00,23.36,23.44,23.35,23.39,123370.0,23.36,23.44,23.35,23.39,123370.0
2016-05-06 14:30:00,23.39,23.44,23.37,23.38,106863.0,23.39,23.44,23.37,23.38,106863.0
2016-05-06 15:00:00,23.38,23.41,23.34,23.38,144108.0,23.38,23.41,23.34,23.38,144108.0
2016-05-06 15:30:00,23.38,23.38,23.33,23.35,384188.0,23.38,23.38,23.33,23.35,384188.0
2016-05-09 09:30:00,23.25,23.65,23.19,23.61,135985.0,23.25,23.65,23.19,23.61,135985.0
2016-05-09 10:00:00,23.62,23.64,23.49,23.52,228829.0,23.62,23.64,23.49,23.52,228829.0
2016-05-09 10:30:00,23.52,23.56,23.48,23.5,93165.0,23.52,23.56,23.48,23.5,93165.0
2016-05-09 11:00:00,23.51,23.54,23.43,23.51,208655.0,23.51,23.54,23.43,23.51,208655.0
2016-05-09 11:30:00,23.51,23.57,23.47,23.55,68029.0,23.51,23.57,23.47,23.55,68029.0
2016-05-09 12:00:00,23.55,23.6,23.53,23.58,104690.0,23.55,23.6,23.53,23.58,104690.0
2016-05-09 12:30:00,23.58,23.59,23.54,23.59,55799.0,23.58,23.59,23.54,23.59,55799.0
2016-05-09 13:00:00,23.58,23.61,23.56,23.58,58509.0,23.58,23.61,23.56,23.58,58509.0
2016-05-09 13:30:00,23.58,23.61,23.57,23.58,65503.0,23.58,23.61,23.57,23.58,65503.0
2016-05-09 14:00:00,23.58,23.61,23.56,23.58,70479.0,23.58,23.61,23.56,23.58,70479.0
2016-05-09 14:30:00,23.58,23.64,23.56,23.64,204374.0,23.58,23.64,23.56,23.64,204374.0
2016-05-09 15:00:00,23.64,23.66,23.61,23.64,154681.0,23.64,23.66,23.61,23.64,154681.0
2016-05-09 15:30:00,23.64,23.65,23.6,23.61,493576.0,23.64,23.65,23.6,23.61,493576.0
2016-05-10 09:30:00,23.66,23.68,23.39,23.52,143839.0,23.66,23.68,23.39,23.52,143839.0
2016-05-10 10:00:00,23.52,23.63,23.49,23.63,142344.0,23.52,23.63,23.49,23.63,142344.0
2016-05-10 10:30:00,23.63,23.67,23.57,23.59,205678.0,23.63,23.67,23.57,23.59,205678.0
2016-05-10 11:00:00,23.59,23.6,23.41,23.53,433288.0,23.59,23.6,23.41,23.53,433288.0
2016-05-10 11:30:00,23.53,23.53,23.35,23.42,691526.0,23.53,23.53,23.35,23.42,691526.0
2016-05-10 12:00:00,23.42,23.57,23.42,23.55,291537.0,23.42,23.57,23.42,23.55,291537.0
2016-05-10 12:30:00,23.55,23.64,23.49,23.61,196214.0,23.55,23.64,23.49,23.61,196214.0
2016-05-10 13:00:00,23.6,23.63,23.58,23.62,117527.0,23.6,23.63,23.58,23.62,117527.0
2016-05-10 13:30:00,23.62,23.63,23.57,23.59,99564.0,23.62,23.63,23.57,23.59,99564.0
2016-05-10 14:00:00,23.59,23.62,23.57,23.57,92783.0,23.59,23.62,23.57,23.57,92783.0
2016-05-10 14:30:00,23.58,23.59,23.52,23.52,111320.0,23.58,23.59,23.52,23.52,111320.0
2016-05-10 15:00:00,23.52,23.63,23.52,23.63,142045.0,23.52,23.63,23.52,23.63,142045.0
2016-05-10 15:30:00,23.63,23.64,23.58,23.64,400983.0,23.63,23.64,23.58,23.64,400983.0
2016-05-11 09:30:00,23.63,23.7,23.58,23.66,76772.0,23.63,23.7,23.58,23.66,76772.0
2016-05-11 10:00:00,23.67,23.74,23.64,23.73,79115.0,23.67,23.74,23.64,23.73,79115.0
2016-05-11 10:30:00,23.74,23.76,23.63,23.65,104193.0,23.74,23.76,23.63,23.65,104193.0
2016-05-11 11:00:00,23.64,23.65,23.56,23.56,70575.0,23.64,23.65,23.56,23.56,70575.0
2016-05-11 11:30:00,23.56,23.58,23.51,23.53,51267.0,23.56,23.58,23.51,23.53,51267.0
2016-05-11 12:00:00,23.53,23.56,23.49,23.55,54872.0,23.53,23.56,23.49,23.55,54872.0
2016-05-11 12:30:00,23.55,23.56,23.53,23.54,42619.0,23.55,23.56,23.53,23.54,42619.0
2016-05-11 13:00:00,23.54,23.61,23.53,23.61,51264.0,23.54,23.61,23.53,23.61,51264.0
2016-05-11 13:30:00,23.61,23.63,23.58,23.59,61576.0,23.61,23.63,23.58,23.59,61576.0
2016-05-11 14:00:00,23.6,23.63,23.53,23.63,130971.0,23.6,23.63,23.53,23.63,130971.0
2016-05-11 14:30:00,23.63,23.65,23.56,23.57,86983.0,23.63,23.65,23.56,23.57,86983.0
2016-05-11 15:00:00,23.57,23.61,23.54,23.58,81586.0,23.57,23.61,23.54,23.58,81586.0
2016-05-11 15:30:00,23.58,23.6,23.54,23.6,411090.0,23.58,23.6,23.54,23.6,411090.0
2016-05-12 09:30:00,23.63,23.72,23.6,23.65,105522.0,23.63,23.72,23.6,23.65,105522.0
2016-05-12 10:00:00,23.65,23.72,23.61,23.62,72108.0,23.65,23.72,23.61,23.62,72108.0
2016-05-12 10:30:00,23.61,23.63,23.49,23.5,119982.0,23.61,23.63,23.49,23.5,119982.0
2016-05-12 11:00:00,23.51,23.52,23.36,23.4,93575.0,23.51,23.52,23.36,23.4,93575.0
2016-05-12 11:30:00,23.4,23.44,23.37,23.38,66754.0,23.4,23.44,23.37,23.38,66754.0
2016-05-12 12:00:00,23.38,23.38,23.29,23.33,196611.0,23.38,23.38,23.29,23.33,196611.0
2016-05-12 12:30:00,23.33,23.39,23.27,23.39,53524.0,23.33,23.39,23.27,23.39,53524.0
2016-05-12 13:00:00,23.4,23.41,23.33,23.37,79983.0,23.4,23.41,23.33,23.37,79983.0
2016-05-12 13:30:00,23.37,23.45,23.32,23.45,63365.0,23.37,23.45,23.32,23.45,63365.0
2016-05-12 14:00:00,23.45,23.52,23.43,23.51,95817.0,23.45,23.52,23.43,23.51,95817.0
2016-05-12 14:30:00,23.5,23.57,23.49,23.52,99061.0,23.5,23.57,23.49,23.52,99061.0
2016-05-12 15:00:00,23.52,23.53,23.48,23.5,113759.0,23.52,23.53,23.48,23.5,113759.0
2016-05-12 15:30:00,23.51,23.51,23.43,23.45,281338.0,23.51,23.51,23.43,23.45,281338.0
2016-05-13 09:30:00,23.49,23.82,23.45,23.76,229576.0,23.49,23.82,23.45,23.76,229576.0
2016-05-13 10:00:00,23.77,23.9,23.77,23.87,277166.0,23.77,23.9,23.77,23.87,277166.0
2016-05-13 10:30:00,23.86,23.91,23.84,23.88,212667.0,23.86,23.91,23.84,23.88,212667.0
2016-05-13 11:00:00,23.88,23.93,23.84,23.88,243262.0,23.88,23.93,23.84,23.88,243262.0
2016-05-13 11:30:00,23.88,23.92,23.8,23.8,191016.0,23.88,23.92,23.8,23.8,191016.0
2016-05-13 12:00:00,23.8,23.91,23.79,23.91,196535.0,23.8,23.91,23.79,23.91,196535.0
2016-05-13 12:30:00,23.9,23.91,23.75,23.77,190964.0,23.9,23.91,23.75,23.77,190964.0
2016-05-13 13:00:00,23.78,23.83,23.77,23.79,143705.0,23.78,23.83,23.77,23.79,143705.0
2016-05-13 13:30:00,23.8,23.8,23.71,23.72,179913.0,23.8,23.8,23.71,23.72,179913.0
2016-05-13 14:00:00,23.73,23.74,23.58,23.61,154768.0,23.73,23.74,23.58,23.61,154768.0
2016-05-13 14:30:00,23.6,23.68,23.57,23.68,151625.0,23.6,23.68,23.57,23.68,151625.0
2016-05-13 15:00:00,23.67,23.68,23.62,23.65,193543.0,23.67,23.68,23.62,23.65,193543.0
2016-05-13 15:30:00,23.66,23.69,23.64,23.68,569608.0,23.66,23.69,23.64,23.68,569608.0
2016-05-16 09:30:00,23.8,23.98,23.76,23.95,257127.0,23.8,23.98,23.76,23.95,257127.0
2016-05-16 10:00:00,23.96,24.0,23.89,23.99,234734.0,23.96,24.0,23.89,23.99,234734.0
2016-05-16 10:30:00,23.99,24.02,23.89,23.99,374207.0,23.99,24.02,23.89,23.99,374207.0
2016-05-16 11:00:00,23.99,24.09,23.98,24.09,167795.0,23.99,24.09,23.98,24.09,167795.0
2016-05-16 11:30:00,24.09,24.14,24.09,24.12,136264.0,24.09,24.14,24.09,24.12,136264.0
2016-05-16 12:00:00,24.12,24.15,24.03,24.05,152758.0,24.12,24.15,24.03,24.05,152758.0
2016-05-16 12:30:00,24.05,24.09,24.01,24.09,98249.0,24.05,24.09,24.01,24.09,98249.0
2016-05-16 13:00:00,24.09,24.12,24.07,24.09,106555.0,24.09,24.12,24.07,24.09,106555.0
2016-05-16 13:30:00,24.09,24.17,24.06,24.17,117597.0,24.09,24.17,24.06,24.17,117597.0
2016-05-16 14:00:00,24.17,24.18,24.06,24.09,213831.0,24.17,24.18,24.06,24.09,213831.0
2016-05-16 14:30:00,24.09,24.09,24.05,24.06,148996.0,24.09,24.09,24.05,24.06,148996.0
2016-05-16 15:00:00,24.06,24.06,23.97,23.98,254324.0,24.06,24.06,23.97,23.98,254324.0
2016-05-16 15:30:00,23.98,24.0,23.92,23.95,580997.0,23.98,24.0,23.92,23.95,580997.0
2016-05-17 09:30:00,23.92,23.97,23.72,23.84,151413.0,23.92,23.97,23.72,23.84,151413.0
2016-05-17 10:00:00,23.84,23.9,23.77,23.85,89835.0,23.84,23.9,23.77,23.85,89835.0
2016-05-17 10:30:00,23.85,23.95,23.83,23.93,83561.0,23.85,23.95,23.83,23.93,83561.0
2016-05-17 11:00:00,23.92,23.93,23.84,23.85,80533.0,23.92,23.93,23.84,23.85,80533.0
2016-05-17 11:30:00,23.86,23.98,23.86,23.98,59073.0,23.86,23.98,23.86,23.98,59073.0
2016-05-17 12:00:00,23.98,23.99,23.87,23.89,72703.0,23.98,23.99,23.87,23.89,72703.0
2016-05-17 12:30:00,23.89,23.91,23.81,23.85,61147.0,23.89,23.91,23.81,23.85,61147.0
2016-05-17 13:00:00,23.85,23.86,23.8,23.84,59032.0,23.85,23.86,23.8,23.84,59032.0
2016-05-17 13:30:00,23.85,23.89,23.74,23.74,150317.0,23.85,23.89,23.74,23.74,150317.0
2016-05-17 14:00:00,23.74,23.74,23.55,23.59,120578.0,23.74,23.74,23.55,23.59,120578.0
2016-05-17 14:30:00,23.6,23.62,23.54,23.59,114301.0,23.6,23.62,23.54,23.59,114301.0
2016-05-17 15:00:00,23.59,23.64,23.5,23.57,161336.0,23.59,23.64,23.5,23.57,161336.0
2016-05-17 15:30:00,23.58,23.62,23.55,23.56,447790.0,23.58,23.62,23.55,23.56,447790.0
2016-05-18 09:30:00,23.52,23.73,23.51,23.73,97371.0,23.52,23.73,23.51,23.73,97371.0
2016-05-18 10:00:00,23.73,23.97,23.73,23.95,243451.0,23.73,23.97,23.73,23.95,243451.0
2016-05-18 10:30:00,23.94,23.99,23.91,23.95,155770.0,23.94,23.99,23.91,23.95,155770.0
2016-05-18 11:00:00,23.95,24.01,23.95,24.01,205587.0,23.95,24.01,23.95,24.01,205587.0
2016-05-18 11:30:00,24.01,24.02,23.95,23.95,143086.0,24.01,24.02,23.95,23.95,143086.0
2016-05-18 12:00:00,23.95,23.96,23.88,23.89,71581.0,23.95,23.96,23.88,23.89,71581.0
2016-05-18 12:30:00,23.89,23.98,23.88,23.97,63986.0,23.89,23.98,23.88,23.97,63986.0
2016-05-18 13:00:00,23.98,24.04,23.95,24.03,151030.0,23.98,24.04,23.95,24.03,151030.0
2016-05-18 13:30:00,24.03,24.11,24.01,24.02,92773.0,24.03,24.11,24.01,24.02,92773.0
2016-05-18 14:00:00,24.02,24.02,23.81,23.82,138361.0,24.02,24.02,23.81,23.82,138361.0
2016-05-18 14:30:00,23.82,23.89,23.73,23.88,220917.0,23.82,23.89,23.73,23.88,220917.0
2016-05-18 15:00:00,23.89,23.96,23.84,23.85,152786.0,23.89,23.96,23.84,23.85,152786.0
2016-05-18 15:30:00,23.85,23.93,23.84,23.92,415942.0,23.85,23.93,23.84,23.92,415942.0
2016-05-19 09:30:00,23.76,24.03,23.75,23.85,173367.0,23.76,24.03,23.75,23.85,173367.0
2016-05-19 10:00:00,23.86,23.87,23.7,23.72,157107.0,23.86,23.87,23.7,23.72,157107.0
2016-05-19 10:30:00,23.71,23.74,23.63,23.63,137308.0,23.71,23.74,23.63,23.63,137308.0
2016-05-19 11:00:00,23.63,23.69,23.54,23.62,166368.0,23.63,23.69,23.54,23.62,166368.0
2016-05-19 11:30:00,23.62,23.67,23.6,23.67,75813.0,23.62,23.67,23.6,23.67,75813.0
2016-05-19 12:00:00,23.67,23.77,23.66,23.68,108504.0,23.67,23.77,23.66,23.68,108504.0
2016-05-19 12:30:00,23.68,23.72,23.67,23.7,112676.0,23.68,23.72,23.67,23.7,112676.0
2016-05-19 13:00:00,23.7,23.77,23.69,23.74,129385.0,23.7,23.77,23.69,23.74,129385.0
2016-05-19 13:30:00,23.73,23.79,23.69,23.69,144056.0,23.73,23.79,23.69,23.69,144056.0
2016-05-19 14:00:00,23.7,23.76,23.68,23.76,236057.0,23.7,23.76,23.68,23.76,236057.0
2016-05-19 14:30:00,23.75,23.75,23.65,23.68,197578.0,23.75,23.75,23.65,23.68,197578.0
2016-05-19 15:00:00,23.68,23.83,23.68,23.8,209168.0,23.68,23.83,23.68,23.8,209168.0
2016-05-19 15:30:00,23.8,23.83,23.77,23.77,483561.0,23.8,23.83,23.77,23.77,483561.0
2016-05-20 09:30:00,23.95,24.25,23.68,24.25,292233.0,23.95,24.25,23.68,24.25,292233.0
2016-05-20 10:00:00,24.25,24.4,24.2,24.27,387318.0,24.25,24.4,24.2,24.27,387318.0
2016-05-20 10:30:00,24.26,24.41,24.24,24.39,344638.0,24.26,24.41,24.24,24.39,344638.0
2016-05-20 11:00:00,24.38,24.45,24.34,24.45,264061.0,24.38,24.45,24.34,24.45,264061.0
2016-05-20 11:30:00,24.44,24.51,24.41,24.44,321902.0,24.44,24.51,24.41,24.44,321902.0
2016-05-20 12:00:00,24.44,24.5,24.43,24.48,144203.0,24.44,24.5,24.43,24.48,144203.0
2016-05-20 12:30:00,24.48,24.54,24.43,24.5,436283.0,24.48,24.54,24.43,24.5,436283.0
2016-05-20 13:00:00,24.5,24.5,24.39,24.41,262561.0,24.5,24.5,24.39,24.41,262561.0
2016-05-20 13:30:00,24.4,24.48,24.39,24.46,215999.0,24.4,24.48,24.39,24.46,215999.0
2016-05-20 14:00:00,24.46,24.47,24.38,24.45,300933.0,24.46,24.47,24.38,24.45,300933.0
2016-05-20 14:30:00,24.44,24.49,24.41,24.46,219031.0,24.44,24.49,24.41,24.46,219031.0
2016-05-20 15:00:00,24.47,24.5,24.37,24.5,278070.0,24.47,24.5,24.37,24.5,278070.0
2016-05-20 15:30:00,24.49,24.55,24.47,24.55,760494.0,24.49,24.55,24.47,24.55,760494.0
2016-05-23 09:30:00,24.62,24.64,24.29,24.3,415070.0,24.62,24.64,24.29,24.3,415070.0
2016-05-23 10:00:00,24.3,24.5,24.28,24.44,297005.0,24.3,24.5,24.28,24.44,297005.0
2016-05-23 10:30:00,24.45,24.5,24.38,24.43,197928.0,24.45,24.5,24.38,24.43,197928.0
2016-05-23 11:00:00,24.43,24.44,24.37,24.43,135701.0,24.43,24.44,24.37,24.43,135701.0
2016-05-23 11:30:00,24.43,24.43,24.36,24.39,94801.0,24.43,24.43,24.36,24.39,94801.0
2016-05-23 12:00:00,24.38,24.41,24.36,24.4,108282.0,24.38,24.41,24.36,24.4,108282.0
2016-05-23 12:30:00,24.4,24.41,24.37,24.39,89015.0,24.4,24.41,24.37,24.39,89015.0
2016-05-23 13:00:00,24.39,24.41,24.35,24.36,134217.0,24.39,24.41,24.35,24.36,134217.0
2016-05-23 13:30:00,24.36,24.44,24.32,24.44,166477.0,24.36,24.44,24.32,24.44,166477.0
2016-05-23 14:00:00,24.43,24.48,24.4,24.48,128799.0,24.43,24.48,24.4,24.48,128799.0
2016-05-23 14:30:00,24.48,24.48,24.34,24.36,293530.0,24.48,24.48,24.34,24.36,293530.0
2016-05-23 15:00:00,24.36,24.36,24.32,24.35,226583.0,24.36,24.36,24.32,24.35,226583.0
2016-05-23 15:30:00,24.35,24.39,24.34,24.38,573794.0,24.35,24.39,24.34,24.38,573794.0
2016-05-24 09:30:00,24.54,25.07,24.49,25.03,448551.0,24.54,25.07,24.49,25.03,448551.0
2016-05-24 10:00:00,25.03,25.15,24.96,25.11,280295.0,25.03,25.15,24.96,25.11,280295.0
2016-05-24 10:30:00,25.11,25.25,25.09,25.21,353273.0,25.11,25.25,25.09,25.21,353273.0
2016-05-24 11:00:00,25.21,25.24,25.04,25.09,575086.0,25.21,25.24,25.04,25.09,575086.0
2016-05-24 11:30:00,25.09,25.17,25.06,25.1,284162.0,25.09,25.17,25.06,25.1,284162.0
2016-05-24 12:00:00,25.11,25.13,25.08,25.1,169956.0,25.11,25.13,25.08,25.1,169956.0
2016-05-24 12:30:00,25.1,25.13,25.06,25.12,337562.0,25.1,25.13,25.06,25.12,337562.0
2016-05-24 13:00:00,25.12,25.13,25.05,25.08,163473.0,25.12,25.13,25.05,25.08,163473.0
2016-05-24 13:30:00,25.08,25.09,25.03,25.06,183217.0,25.08,25.09,25.03,25.06,183217.0
2016-05-24 14:00:00,25.07,25.13,25.04,25.11,203129.0,25.07,25.13,25.04,25.11,203129.0
2016-05-24 14:30:00,25.1,25.17,25.1,25.13,220467.0,25.1,25.17,25.1,25.13,220467.0
2016-05-24 15:00:00,25.13,25.23,25.12,25.23,343065.0,25.13,25.23,25.12,25.23,343065.0
2016-05-24 15:30:00,25.23,25.23,25.17,25.21,826994.0,25.23,25.23,25.17,25.21,826994.0
2016-05-25 09:30:00,25.27,25.49,25.07,25.08,341395.0,25.27,25.49,25.07,25.08,341395.0
2016-05-25 10:00:00,25.08,25.11,24.98,25.04,350890.0,25.08,25.11,24.98,25.04,350890.0
2016-05-25 10:30:00,25.05,25.12,25.02,25.03,231880.0,25.05,25.12,25.02,25.03,231880.0
2016-05-25 11:00:00,25.03,25.04,24.93,24.96,275925.0,25.03,25.04,24.93,24.96,275925.0
2016-05-25 11:30:00,24.96,24.96,24.93,24.95,118456.0,24.96,24.96,24.93,24.95,118456.0
2016-05-25 12:00:00,24.95,24.95,24.94,24.95,84244.0,24.95,24.95,24.94,24.95,84244.0
2016-05-25 12:30:00,24.95,24.95,24.83,24.84,268776.0,24.95,24.95,24.83,24.84,268776.0
2016-05-25 13:00:00,24.83,24.95,24.83,24.92,274625.0,24.83,24.95,24.83,24.92,274625.0
2016-05-25 13:30:00,24.93,24.98,24.89,24.95,211768.0,24.93,24.98,24.89,24.95,211768.0
2016-05-25 14:00:00,24.95,24.96,24.87,24.94,169055.0,24.95,24.96,24.87,24.94,169055.0
2016-05-25 14:30:00,24.94,24.94,24.87,24.87,240120.0,24.94,24.94,24.87,24.87,240120.0
2016-05-25 15:00:00,24.87,24.96,24.86,24.96,224537.0,24.87,24.96,24.86,24.96,224537.0
2016-05-25 15:30:00,24.97,24.97,24.9,24.94,820238.0,24.97,24.97,24.9,24.94,820238.0
2016-05-26 09:30:00,24.93,25.04,24.85,24.98,235333.0,24.93,25.04,24.85,24.98,235333.0
2016-05-26 10:00:00,24.99,25.01,24.94,24.98,167733.0,24.99,25.01,24.94,24.98,167733.0
2016-05-26 10:30:00,24.98,25.05,24.96,24.96,237202.0,24.98,25.05,24.96,24.96,237202.0
2016-05-26 11:00:00,24.96,24.98,24.92,24.95,162176.0,24.96,24.98,24.92,24.95,162176.0
2016-05-26 11:30:00,24.95,25.01,24.94,24.96,98936.0,24.95,25.01,24.94,24.96,98936.0
2016-05-26 12:00:00,24.96,25.01,24.95,24.96,80420.0,24.96,25.01,24.95,24.96,80420.0
2016-05-26 12:30:00,24.96,25.01,24.93,24.94,76882.0,24.96,25.01,24.93,24.94,76882.0
2016-05-26 13:00:00,24.94,24.97,24.92,24.95,78046.0,24.94,24.97,24.92,24.95,78046.0
2016-05-26 13:30:00,24.95,24.95,24.88,24.89,148383.0,24.95,24.95,24.88,24.89,148383.0
2016-05-26 14:00:00,24.89,24.91,24.88,24.91,128870.0,24.89,24.91,24.88,24.91,128870.0
2016-05-26 14:30:00,24.91,24.92,24.88,24.9,157375.0,24.91,24.92,24.88,24.9,157375.0
2016-05-26 15:00:00,24.9,24.95,24.89,24.95,188382.0,24.9,24.95,24.89,24.95,188382.0
2016-05-26 15:30:00,24.95,24.97,24.91,24.93,416444.0,24.95,24.97,24.91,24.93,416444.0
2016-05-27 09:30:00,24.86,25.04,24.45,24.99,231453.0,24.86,25.04,24.45,24.99,231453.0
2016-05-27 10:00:00,24.98,25.07,24.94,24.95,222811.0,24.98,25.07,24.94,24.95,222811.0
2016-05-27 10:30:00,24.96,25.05,24.91,24.92,204071.0,24.96,25.05,24.91,24.92,204071.0
2016-05-27 11:00:00,24.92,25.04,24.9,25.04,173158.0,24.92,25.04,24.9,25.04,173158.0
2016-05-27 11:30:00,25.03,25.06,24.99,25.0,106778.0,25.03,25.06,24.99,25.0,106778.0
2016-05-27 12:00:00,24.99,25.03,24.94,24.95,119790.0,24.99,25.03,24.94,24.95,119790.0
2016-05-27 12:30:00,24.95,24.98,24.93,24.93,129625.0,24.95,24.98,24.93,24.93,129625.0
2016-05-27 13:00:00,24.93,24.95,24.9,24.91,111869.0,24.93,24.95,24.9,24.91,111869.0
2016-05-27 13:30:00,24.91,24.93,24.86,24.91,153332.0,24.91,24.93,24.86,24.91,153332.0
2016-05-27 14:00:00,24.9,24.99,24.86,24.95,134256.0,24.9,24.99,24.86,24.95,134256.0
2016-05-27 14:30:00,24.95,24.99,24.93,24.96,131882.0,24.95,24.99,24.93,24.96,131882.0
2016-05-27 15:00:00,24.96,25.01,24.96,25.0,147958.0,24.96,25.01,24.96,25.0,147958.0
2016-05-27 15:30:00,25.0,25.05,24.97,25.05,407054.0,25.0,25.05,24.97,25.05,407054.0
2016-05-31 09:30:00,25.08,25.25,24.91,24.94,331520.0,25.08,25.25,24.91,24.94,331520.0
2016-05-31 10:00:00,24.94,25.06,24.93,24.96,327572.0,24.94,25.06,24.93,24.96,327572.0
2016-05-31 10:30:00,24.95,25.01,24.9,24.98,375899.0,24.95,25.01,24.9,24.98,375899.0
2016-05-31 11:00:00,24.98,24.99,24.88,24.9,246709.0,24.98,24.99,24.88,24.9,246709.0
2016-05-31 11:30:00,24.9,24.95,24.82,24.82,229078.0,24.9,24.95,24.82,24.82,229078.0
2016-05-31 12:00:00,24.82,24.84,24.78,24.78,248022.0,24.82,24.84,24.78,24.78,248022.0
2016-05-31 12:30:00,24.78,24.81,24.77,24.78,168643.0,24.78,24.81,24.77,24.78,168643.0
2016-05-31 13:00:00,24.78,24.87,24.77,24.83,269724.0,24.78,24.87,24.77,24.83,269724.0
2016-05-31 13:30:00,24.83,24.84,24.8,24.8,155748.0,24.83,24.84,24.8,24.8,155748.0
2016-05-31 14:00:00,24.8,24.81,24.75,24.8,210982.0,24.8,24.81,24.75,24.8,210982.0
2016-05-31 14:30:00,24.79,24.8,24.76,24.78,304109.0,24.79,24.8,24.76,24.78,304109.0
2016-05-31 15:00:00,24.78,24.83,24.76,24.82,589377.0,24.78,24.83,24.76,24.82,589377.0
2016-05-31 15:30:00,24.82,24.89,24.68,24.73,3422588.0,24.82,24.89,24.68,24.73,3422588.0
2016-06-01 09:30:00,24.62,24.8,24.43,24.64,328535.0,24.62,24.8,24.43,24.64,328535.0
2016-06-01 10:00:00,24.63,24.77,24.63,24.74,280462.0,24.63,24.77,24.63,24.74,280462.0
2016-06-01 10:30:00,24.74,24.78,24.66,24.73,330767.0,24.74,24.78,24.66,24.73,330767.0
2016-06-01 11:00:00,24.73,24.82,24.66,24.69,348000.0,24.73,24.82,24.66,24.69,348000.0
2016-06-01 11:30:00,24.68,24.77,24.62,24.74,225561.0,24.68,24.77,24.62,24.74,225561.0
2016-06-01 12:00:00,24.73,24.75,24.68,24.69,184477.0,24.73,24.75,24.68,24.69,184477.0
2016-06-01 12:30:00,24.68,24.74,24.64,24.73,258147.0,24.68,24.74,24.64,24.73,258147.0
2016-06-01 13:00:00,24.73,24.76,24.7,24.72,172043.0,24.73,24.76,24.7,24.72,172043.0
2016-06-01 13:30:00,24.71,24.75,24.65,24.69,269813.0,24.71,24.75,24.65,24.69,269813.0
2016-06-01 14:00:00,24.69,24.81,24.67,24.78,160061.0,24.69,24.81,24.67,24.78,160061.0
2016-06-01 14:30:00,24.77,24.78,24.71,24.75,297796.0,24.77,24.78,24.71,24.75,297796.0
2016-06-01 15:00:00,24.75,24.78,24.69,24.74,464522.0,24.75,24.78,24.69,24.74,464522.0
2016-06-01 15:30:00,24.73,24.77,24.7,24.74,893665.0,24.73,24.77,24.7,24.74,893665.0
2016-06-02 09:30:00,24.72,24.72,24.56,24.59,199815.0,24.72,24.72,24.56,24.59,199815.0
2016-06-02 10:00:00,24.6,24.7,24.58,24.62,179767.0,24.6,24.7,24.58,24.62,179767.0
2016-06-02 10:30:00,24.63,24.65,24.57,24.59,204988.0,24.63,24.65,24.57,24.59,204988.0
2016-06-02 11:00:00,24.59,24.62,24.49,24.51,235770.0,24.59,24.62,24.49,24.51,235770.0
2016-06-02 11:30:00,24.5,24.57,24.49,24.55,183875.0,24.5,24.57,24.49,24.55,183875.0
2016-06-02 12:00:00,24.55,24.56,24.52,24.55,135421.0,24.55,24.56,24.52,24.55,135421.0
2016-06-02 12:30:00,24.54,24.57,24.52,24.57,186003.0,24.54,24.57,24.52,24.57,186003.0
2016-06-02 13:00:00,24.57,24.61,24.56,24.57,170055.0,24.57,24.61,24.56,24.57,170055.0
2016-06-02 13:30:00,24.57,24.71,24.57,24.7,166946.0,24.57,24.71,24.57,24.7,166946.0
2016-06-02 14:00:00,24.71,24.74,24.67,24.73,128612.0,24.71,24.74,24.67,24.73,128612.0
2016-06-02 14:30:00,24.72,24.74,24.65,24.72,151513.0,24.72,24.74,24.65,24.72,151513.0
2016-06-02 15:00:00,24.72,24.77,24.71,24.76,210391.0,24.72,24.77,24.71,24.76,210391.0
2016-06-02 15:30:00,24.75,24.76,24.65,24.73,646409.0,24.75,24.76,24.65,24.73,646409.0
2016-06-03 09:30:00,24.77,24.77,24.55,24.61,158741.0,24.77,24.77,24.55,24.61,158741.0
2016-06-03 10:00:00,24.59,24.67,24.53,24.63,166613.0,24.59,24.67,24.53,24.63,166613.0
2016-06-03 10:30:00,24.63,24.75,24.61,24.74,139042.0,24.63,24.75,24.61,24.74,139042.0
2016-06-03 11:00:00,24.74,24.75,24.67,24.69,117370.0,24.74,24.75,24.67,24.69,117370.0
2016-06-03 11:30:00,24.69,24.77,24.67,24.75,84999.0,24.69,24.77,24.67,24.75,84999.0
2016-06-03 12:00:00,24.75,24.77,24.66,24.7,78749.0,24.75,24.77,24.66,24.7,78749.0
2016-06-03 12:30:00,24.69,24.74,24.63,24.67,217571.0,24.69,24.74,24.63,24.67,217571.0
2016-06-03 13:00:00,24.67,24.69,24.63,24.65,100641.0,24.67,24.69,24.63,24.65,100641.0
2016-06-03 13:30:00,24.64,24.68,24.63,24.67,84839.0,24.64,24.68,24.63,24.67,84839.0
2016-06-03 14:00:00,24.66,24.68,24.62,24.66,123814.0,24.66,24.68,24.62,24.66,123814.0
2016-06-03 14:30:00,24.65,24.77,24.65,24.75,95904.0,24.65,24.77,24.65,24.75,95904.0
2016-06-03 15:00:00,24.74,24.79,24.71,24.78,128809.0,24.74,24.79,24.71,24.78,128809.0
2016-06-03 15:30:00,24.77,24.78,24.7,24.7,426696.0,24.77,24.78,24.7,24.7,426696.0
2016-06-06 09:30:00,24.87,25.15,24.79,25.05,340981.0,24.87,25.15,24.79,25.05,340981.0
2016-06-06 10:00:00,25.06,25.1,24.99,24.99,201802.0,25.06,25.1,24.99,24.99,201802.0
2016-06-06 10:30:00,25.0,25.07,24.99,25.02,205631.0,25.0,25.07,24.99,25.02,205631.0
2016-06-06 11:00:00,25.02,25.02,24.93,24.96,161597.0,25.02,25.02,24.93,24.96,161597.0
2016-06-06 11:30:00,24.96,25.03,24.92,24.96,160417.0,24.96,25.03,24.92,24.96,160417.0
2016-06-06 12:00:00,24.96,24.98,24.9,24.96,136841.0,24.96,24.98,24.9,24.96,136841.0
2016-06-06 12:30:00,24.97,25.0,24.86,24.93,119310.0,24.97,25.0,24.86,24.93,119310.0
2016-06-06 13:00:00,24.94,24.99,24.91,24.96,150812.0,24.94,24.99,24.91,24.96,150812.0
2016-06-06 13:30:00,24.96,24.96,24.91,24.96,152447.0,24.96,24.96,24.91,24.96,152447.0
2016-06-06 14:00:00,24.96,25.01,24.91,25.0,168205.0,24.96,25.01,24.91,25.0,168205.0
2016-06-06 14:30:00,25.0,25.0,24.95,24.96,131160.0,25.0,25.0,24.95,24.96,131160.0
2016-06-06 15:00:00,24.97,24.98,24.92,24.93,168752.0,24.97,24.98,24.92,24.93,168752.0
2016-06-06 15:30:00,24.93,24.93,24.86,24.87,474251.0,24.93,24.93,24.86,24.87,474251.0
2016-06-07 09:30:00,25.07,25.18,24.96,24.96,302466.0,25.07,25.18,24.96,24.96,302466.0
2016-06-07 10:00:00,24.95,24.96,24.87,24.9,164162.0,24.95,24.96,24.87,24.9,164162.0
2016-06-07 10:30:00,24.9,24.93,24.83,24.85,93047.0,24.9,24.93,24.83,24.85,93047.0
2016-06-07 11:00:00,24.85,24.9,24.78,24.9,202387.0,24.85,24.9,24.78,24.9,202387.0
2016-06-07 11:30:00,24.9,24.95,24.86,24.88,122489.0,24.9,24.95,24.86,24.88,122489.0
2016-06-07 12:00:00,24.88,24.9,24.84,24.87,88939.0,24.88,24.9,24.84,24.87,88939.0
2016-06-07 12:30:00,24.87,24.93,24.86,24.9,79301.0,24.87,24.93,24.86,24.9,79301.0
2016-06-07 13:00:00,24.89,24.9,24.85,24.9,126622.0,24.89,24.9,24.85,24.9,126622.0
2016-06-07 13:30:00,24.89,24.91,24.84,24.84,75202.0,24.89,24.91,24.84,24.84,75202.0
2016-06-07 14:00:00,24.84,24.89,24.83,24.87,79262.0,24.84,24.89,24.83,24.87,79262.0
2016-06-07 14:30:00,24.86,24.88,24.83,24.86,85539.0,24.86,24.88,24.83,24.86,85539.0
2016-06-07 15:00:00,24.86,24.88,24.81,24.86,145343.0,24.86,24.88,24.81,24.86,145343.0
2016-06-07 15:30:00,24.85,24.86,24.82,24.86,315697.0,24.85,24.86,24.82,24.86,315697.0
2016-06-08 09:30:00,24.93,24.94,24.79,24.84,124510.0,24.93,24.94,24.79,24.84,124510.0
2016-06-08 10:00:00,24.85,24.86,24.72,24.85,293196.0,24.85,24.86,24.72,24.85,293196.0
2016-06-08 10:30:00,24.85,24.87,24.8,24.82,136580.0,24.85,24.87,24.8,24.82,136580.0
2016-06-08 11:00:00,24.81,24.83,24.79,24.82,147825.0,24.81,24.83,24.79,24.82,147825.0
2016-06-08 11:30:00,24.82,24.91,24.8,24.87,164684.0,24.82,24.91,24.8,24.87,164684.0
2016-06-08 12:00:00,24.88,24.9,24.85,24.87,90958.0,24.88,24.9,24.85,24.87,90958.0
2016-06-08 12:30:00,24.87,24.9,24.84,24.86,85612.0,24.87,24.9,24.84,24.86,85612.0
2016-06-08 13:00:00,24.86,24.9,24.83,24.84,70812.0,24.86,24.9,24.83,24.84,70812.0
2016-06-08 13:30:00,24.85,24.86,24.83,24.84,58678.0,24.85,24.86,24.83,24.84,58678.0
2016-06-08 14:00:00,24.85,24.92,24.83,24.9,93014.0,24.85,24.92,24.83,24.9,93014.0
2016-06-08 14:30:00,24.91,24.92,24.86,24.88,185724.0,24.91,24.92,24.86,24.88,185724.0
2016-06-08 15:00:00,24.87,24.89,24.86,24.88,99550.0,24.87,24.89,24.86,24.88,99550.0
2016-06-08 15:30:00,24.88,24.9,24.85,24.87,269411.0,24.88,24.9,24.85,24.87,269411.0
2016-06-09 09:30:00,24.86,24.89,24.72,24.78,169504.0,24.86,24.89,24.72,24.78,169504.0
2016-06-09 10:00:00,24.78,24.9,24.75,24.86,97913.0,24.78,24.9,24.75,24.86,97913.0
2016-06-09 10:30:00,24.86,24.9,24.81,24.86,111978.0,24.86,24.9,24.81,24.86,111978.0
2016-06-09 11:00:00,24.87,24.89,24.81,24.84,97174.0,24.87,24.89,24.81,24.84,97174.0
2016-06-09 11:30:00,24.84,24.85,24.8,24.83,88946.0,24.84,24.85,24.8,24.83,88946.0
2016-06-09 12:00:00,24.84,24.85,24.8,24.82,76513.0,24.84,24.85,24.8,24.82,76513.0
2016-06-09 12:30:00,24.82,24.85,24.82,24.85,63656.0,24.82,24.85,24.82,24.85,63656.0
2016-06-09 13:00:00,24.85,24.85,24.81,24.84,107514.0,24.85,24.85,24.81,24.84,107514.0
2016-06-09 13:30:00,24.85,24.87,24.77,24.79,86564.0,24.85,24.87,24.77,24.79,86564.0
2016-06-09 14:00:00,24.78,24.82,24.77,24.81,128945.0,24.78,24.82,24.77,24.81,128945.0
2016-06-09 14:30:00,24.81,24.87,24.81,24.84,118432.0,24.81,24.87,24.81,24.84,118432.0
2016-06-09 15:00:00,24.84,24.88,24.82,24.87,163901.0,24.84,24.88,24.82,24.87,163901.0
2016-06-09 15:30:00,24.87,24.9,24.85,24.86,239411.0,24.87,24.9,24.85,24.86,239411.0
2016-06-10 09:30:00,24.64,24.79,24.55,24.64,127199.0,24.64,24.79,24.55,24.64,127199.0
2016-06-10 10:00:00,24.65,24.68,24.57,24.68,236963.0,24.65,24.68,24.57,24.68,236963.0
2016-06-10 10:30:00,24.68,24.74,24.67,24.72,114817.0,24.68,24.74,24.67,24.72,114817.0
2016-06-10 11:00:00,24.73,24.82,24.71,24.79,95319.0,24.73,24.82,24.71,24.79,95319.0
2016-06-10 11:30:00,24.79,24.79,24.73,24.74,68041.0,24.79,24.79,24.73,24.74,68041.0
2016-06-10 12:00:00,24.75,24.75,24.65,24.67,66282.0,24.75,24.75,24.65,24.67,66282.0
2016-06-10 12:30:00,24.68,24.72,24.64,24.7,62090.0,24.68,24.72,24.64,24.7,62090.0
2016-06-10 13:00:00,24.7,24.74,24.66,24.72,88049.0,24.7,24.74,24.66,24.72,88049.0
2016-06-10 13:30:00,24.73,24.73,24.63,24.64,99676.0,24.73,24.73,24.63,24.64,99676.0
2016-06-10 14:00:00,24.64,24.67,24.6,24.64,143292.0,24.64,24.67,24.6,24.64,143292.0
2016-06-10 14:30:00,24.64,24.68,24.62,24.65,106407.0,24.64,24.68,24.62,24.65,106407.0
2016-06-10 15:00:00,24.65,24.66,24.63,24.64,144557.0,24.65,24.66,24.63,24.64,144557.0
2016-06-10 15:30:00,24.64,24.74,24.63,24.71,324689.0,24.64,24.74,24.63,24.71,324689.0
2016-06-13 09:30:00,24.59,24.84,24.41,24.73,214917.0,24.59,24.84,24.41,24.73,214917.0
2016-06-13 10:00:00,24.73,24.75,24.66,24.71,210845.0,24.73,24.75,24.66,24.71,210845.0
2016-06-13 10:30:00,24.72,24.73,24.67,24.69,117871.0,24.72,24.73,24.67,24.69,117871.0
2016-06-13 11:00:00,24.69,24.7,24.61,24.68,106226.0,24.69,24.7,24.61,24.68,106226.0
2016-06-13 11:30:00,24.69,24.7,24.61,24.64,79046.0,24.69,24.7,24.61,24.64,79046.0
2016-06-13 12:00:00,24.63,24.69,24.61,24.69,76917.0,24.63,24.69,24.61,24.69,76917.0
2016-06-13 12:30:00,24.69,24.75,24.67,24.75,118298.0,24.69,24.75,24.67,24.75,118298.0
2016-06-13 13:00:00,24.75,24.76,24.66,24.67,100057.0,24.75,24.76,24.66,24.67,100057.0
2016-06-13 13:30:00,24.67,24.69,24.6,24.62,80538.0,24.67,24.69,24.6,24.62,80538.0
2016-06-13 14:00:00,24.62,24.64,24.58,24.6,129232.0,24.62,24.64,24.58,24.6,129232.0
2016-06-13 14:30:00,24.59,24.69,24.58,24.66,143110.0,24.59,24.69,24.58,24.66,143110.0
2016-06-13 15:00:00,24.67,24.68,24.59,24.61,144980.0,24.67,24.68,24.59,24.61,144980.0
2016-06-13 15:30:00,24.61,24.63,24.56,24.59,298959.0,24.61,24.63,24.56,24.59,298959.0
2016-06-14 09:30:00,24.29,24.37,24.21,24.3,339754.0,24.29,24.37,24.21,24.3,339754.0
2016-06-14 10:00:00,24.31,24.37,24.29,24.37,237003.0,24.31,24.37,24.29,24.37,237003.0
2016-06-14 10:30:00,24.36,24.41,24.25,24.32,334132.0,24.36,24.41,24.25,24.32,334132.0
2016-06-14 11:00:00,24.32,24.38,24.26,24.28,175426.0,24.32,24.38,24.26,24.28,175426.0
2016-06-14 11:30:00,24.29,24.37,24.23,24.33,147855.0,24.29,24.37,24.23,24.33,147855.0
2016-06-14 12:00:00,24.33,24.43,24.32,24.41,235199.0,24.33,24.43,24.32,24.41,235199.0
2016-06-14 12:30:00,24.42,24.42,24.33,24.38,66873.0,24.42,24.42,24.33,24.38,66873.0
2016-06-14 13:00:00,24.38,24.39,24.32,24.33,157745.0,24.38,24.39,24.32,24.33,157745.0
2016-06-14 13:30:00,24.34,24.37,24.26,24.28,268924.0,24.34,24.37,24.26,24.28,268924.0
2016-06-14 14:00:00,24.27,24.4,24.26,24.4,239098.0,24.27,24.4,24.26,24.4,239098.0
2016-06-14 14:30:00,24.4,24.4,24.33,24.36,160541.0,24.4,24.4,24.33,24.36,160541.0
2016-06-14 15:00:00,24.37,24.45,24.34,24.43,258272.0,24.37,24.45,24.34,24.43,258272.0
2016-06-14 15:30:00,24.43,24.44,24.31,24.39,638894.0,24.43,24.44,24.31,24.39,638894.0
2016-06-15 09:30:00,24.49,24.5,24.38,24.41,124529.0,24.49,24.5,24.38,24.41,124529.0
2016-06-15 10:00:00,24.41,24.48,24.39,24.39,106249.0,24.41,24.48,24.39,24.39,106249.0
2016-06-15 10:30:00,24.39,24.44,24.37,24.41,159847.0,24.39,24.44,24.37,24.41,159847.0
2016-06-15 11:00:00,24.41,24.42,24.31,24.31,91703.0,24.41,24.42,24.31,24.31,91703.0
2016-06-15 11:30:00,24.31,24.38,24.3,24.35,102900.0,24.31,24.38,24.3,24.35,102900.0
2016-06-15 12:00:00,24.35,24.4,24.35,24.36,74059.0,24.35,24.4,24.35,24.36,74059.0
2016-06-15 12:30:00,24.37,24.39,24.35,24.36,92837.0,24.37,24.39,24.35,24.36,92837.0
2016-06-15 13:00:00,24.36,24.42,24.36,24.39,98432.0,24.36,24.42,24.36,24.39,98432.0
2016-06-15 13:30:00,24.39,24.41,24.35,24.41,101755.0,24.39,24.41,24.35,24.41,101755.0
2016-06-15 14:00:00,24.41,24.43,24.33,24.33,148251.0,24.41,24.43,24.33,24.33,148251.0
2016-06-15 14:30:00,24.34,24.45,24.32,24.44,104281.0,24.34,24.45,24.32,24.44,104281.0
2016-06-15 15:00:00,24.45,24.48,24.42,24.44,116746.0,24.45,24.48,24.42,24.44,116746.0
2016-06-15 15:30:00,24.44,24.45,24.32,24.34,281908.0,24.44,24.45,24.32,24.34,281908.0
2016-06-16 09:30:00,24.33,24.36,24.2,24.25,111570.0,24.33,24.36,24.2,24.25,111570.0
2016-06-16 10:00:00,24.24,24.29,24.23,24.24,79961.0,24.24,24.29,24.23,24.24,79961.0
2016-06-16 10:30:00,24.23,24.26,24.2,24.26,86020.0,24.23,24.26,24.2,24.26,86020.0
2016-06-16 11:00:00,24.26,24.33,24.22,24.3,87272.0,24.26,24.33,24.22,24.3,87272.0
2016-06-16 11:30:00,24.31,24.33,24.23,24.26,70403.0,24.31,24.33,24.23,24.26,70403.0
2016-06-16 12:00:00,24.26,24.35,24.23,24.35,117827.0,24.26,24.35,24.23,24.35,117827.0
2016-06-16 12:30:00,24.34,24.43,24.33,24.37,112350.0,24.34,24.43,24.33,24.37,112350.0
2016-06-16 13:00:00,24.37,24.41,24.36,24.37,64831.0,24.37,24.41,24.36,24.37,64831.0
2016-06-16 13:30:00,24.38,24.4,24.34,24.34,72704.0,24.38,24.4,24.34,24.34,72704.0
2016-06-16 14:00:00,24.34,24.41,24.34,24.36,92143.0,24.34,24.41,24.34,24.36,92143.0
2016-06-16 14:30:00,24.37,24.43,24.34,24.4,137545.0,24.37,24.43,24.34,24.4,137545.0
2016-06-16 15:00:00,24.41,24.46,24.37,24.45,110078.0,24.41,24.46,24.37,24.45,110078.0
2016-06-16 15:30:00,24.45,24.46,24.39,24.4,256444.0,24.45,24.46,24.39,24.4,256444.0
2016-06-17 09:30:00,24.37,24.37,24.11,24.25,480656.0,24.37,24.37,24.11,24.25,480656.0
2016-06-17 10:00:00,24.25,24.35,24.19,24.32,123898.0,24.25,24.35,24.19,24.32,123898.0
2016-06-17 10:30:00,24.31,24.31,24.21,24.23,94899.0,24.31,24.31,24.21,24.23,94899.0
2016-06-17 11:00:00,24.23,24.27,24.16,24.2,99953.0,24.23,24.27,24.16,24.2,99953.0
2016-06-17 11:30:00,24.19,24.28,24.18,24.21,129342.0,24.19,24.28,24.18,24.21,129342.0
2016-06-17 12:00:00,24.22,24.26,24.19,24.23,96919.0,24.22,24.26,24.19,24.23,96919.0
2016-06-17 12:30:00,24.23,24.23,24.17,24.17,106494.0,24.23,24.23,24.17,24.17,106494.0
2016-06-17 13:00:00,24.17,24.28,24.13,24.25,228370.0,24.17,24.28,24.13,24.25,228370.0
2016-06-17 13:30:00,24.25,24.3,24.24,24.29,93959.0,24.25,24.3,24.24,24.29,93959.0
2016-06-17 14:00:00,24.28,24.31,24.24,24.29,146775.0,24.28,24.31,24.24,24.29,146775.0
2016-06-17 14:30:00,24.28,24.35,24.27,24.31,108138.0,24.28,24.35,24.27,24.31,108138.0
2016-06-17 15:00:00,24.32,24.35,24.3,24.34,153525.0,24.32,24.35,24.3,24.34,153525.0
2016-06-17 15:30:00,24.34,24.35,24.24,24.25,753782.0,24.34,24.35,24.24,24.25,753782.0
2016-06-20 09:30:00,24.47,24.7,24.42,24.7,171768.0,24.47,24.7,24.42,24.7,171768.0
2016-06-20 10:00:00,24.7,24.79,24.69,24.77,288641.0,24.7,24.79,24.69,24.77,288641.0
2016-06-20 10:30:00,24.76,24.83,24.75,24.81,213561.0,24.76,24.83,24.75,24.81,213561.0
2016-06-20 11:00:00,24.81,24.83,24.73,24.73,179310.0,24.81,24.83,24.73,24.73,179310.0
2016-06-20 11:30:00,24.73,24.74,24.61,24.66,506929.0,24.73,24.74,24.61,24.66,506929.0
2016-06-20 12:00:00,24.65,24.69,24.6,24.62,158968.0,24.65,24.69,24.6,24.62,158968.0
2016-06-20 12:30:00,24.62,24.64,24.61,24.63,142054.0,24.62,24.64,24.61,24.63,142054.0
2016-06-20 13:00:00,24.63,24.64,24.5,24.51,192704.0,24.63,24.64,24.5,24.51,192704.0
2016-06-20 13:30:00,24.51,24.55,24.49,24.55,163287.0,24.51,24.55,24.49,24.55,163287.0
2016-06-20 14:00:00,24.55,24.55,24.49,24.52,172665.0,24.55,24.55,24.49,24.52,172665.0
2016-06-20 14:30:00,24.52,24.52,24.43,24.5,330231.0,24.52,24.52,24.43,24.5,330231.0
2016-06-20 15:00:00,24.5,24.5,24.45,24.46,168798.0,24.5,24.5,24.45,24.46,168798.0
2016-06-20 15:30:00,24.47,24.49,24.44,24.48,453679.0,24.47,24.49,24.44,24.48,453679.0
2016-06-21 09:30:00,24.49,24.67,24.44,24.55,255349.0,24.49,24.67,24.44,24.55,255349.0
2016-06-21 10:00:00,24.55,24.56,24.46,24.47,295828.0,24.55,24.56,24.46,24.47,295828.0
2016-06-21 10:30:00,24.47,24.51,24.39,24.39,164735.0,24.47,24.51,24.39,24.39,164735.0
2016-06-21 11:00:00,24.39,24.54,24.39,24.48,179533.0,24.39,24.54,24.39,24.48,179533.0
2016-06-21 11:30:00,24.47,24.51,24.46,24.46,90174.0,24.47,24.51,24.46,24.46,90174.0
2016-06-21 12:00:00,24.47,24.52,24.45,24.51,49871.0,24.47,24.52,24.45,24.51,49871.0
2016-06-21 12:30:00,24.51,24.52,24.47,24.5,45926.0,24.51,24.52,24.47,24.5,45926.0
2016-06-21 13:00:00,24.5,24.52,24.47,24.5,67163.0,24.5,24.52,24.47,24.5,67163.0
2016-06-21 13:30:00,24.49,24.51,24.44,24.46,78380.0,24.49,24.51,24.44,24.46,78380.0
2016-06-21 14:00:00,24.47,24.48,24.44,24.48,145833.0,24.47,24.48,24.44,24.48,145833.0
2016-06-21 14:30:00,24.47,24.52,24.46,24.48,160630.0,24.47,24.52,24.46,24.48,160630.0
2016-06-21 15:00:00,24.48,24.53,24.46,24.52,88871.0,24.48,24.53,24.46,24.52,88871.0
2016-06-21 15:30:00,24.51,24.52,24.44,24.44,274956.0,24.51,24.52,24.44,24.44,274956.0
2016-06-22 09:30:00,24.44,24.5,24.39,24.44,158067.0,24.44,24.5,24.39,24.44,158067.0
2016-06-22 10:00:00,24.44,24.46,24.32,24.34,364355.0,24.44,24.46,24.32,24.34,364355.0
2016-06-22 10:30:00,24.33,24.44,24.31,24.43,244461.0,24.33,24.44,24.31,24.43,244461.0
2016-06-22 11:00:00,24.43,24.43,24.37,24.41,143727.0,24.43,24.43,24.37,24.41,143727.0
2016-06-22 11:30:00,24.41,24.42,24.35,24.38,156914.0,24.41,24.42,24.35,24.38,156914.0
2016-06-22 12:00:00,24.38,24.45,24.35,24.37,101630.0,24.38,24.45,24.35,24.37,101630.0
2016-06-22 12:30:00,24.37,24.41,24.35,24.41,151782.0,24.37,24.41,24.35,24.41,151782.0
2016-06-22 13:00:00,24.41,24.41,24.35,24.4,109994.0,24.41,24.41,24.35,24.4,109994.0
2016-06-22 13:30:00,24.39,24.47,24.38,24.43,137999.0,24.39,24.47,24.38,24.43,137999.0
2016-06-22 14:00:00,24.42,24.47,24.4,24.43,70793.0,24.42,24.47,24.4,24.43,70793.0
2016-06-22 14:30:00,24.42,24.44,24.37,24.39,181551.0,24.42,24.44,24.37,24.39,181551.0
2016-06-22 15:00:00,24.38,24.39,24.26,24.27,178845.0,24.38,24.39,24.26,24.27,178845.0
2016-06-22 15:30:00,24.28,24.33,24.27,24.3,297776.0,24.28,24.33,24.27,24.3,297776.0
2016-06-23 09:30:00,24.41,24.55,24.25,24.43,219637.0,24.41,24.55,24.25,24.43,219637.0
2016-06-23 10:00:00,24.44,24.45,24.38,24.43,293928.0,24.44,24.45,24.38,24.43,293928.0
2016-06-23 10:30:00,24.43,24.43,24.32,24.42,214855.0,24.43,24.43,24.32,24.42,214855.0
2016-06-23 11:00:00,24.43,24.45,24.42,24.45,141941.0,24.43,24.45,24.42,24.45,141941.0
2016-06-23 11:30:00,24.45,24.53,24.44,24.51,163713.0,24.45,24.53,24.44,24.51,163713.0
2016-06-23 12:00:00,24.52,24.54,24.48,24.49,193388.0,24.52,24.54,24.48,24.49,193388.0
2016-06-23 12:30:00,24.49,24.51,24.44,24.48,69706.0,24.49,24.51,24.44,24.48,69706.0
2016-06-23 13:00:00,24.48,24.49,24.44,24.48,67746.0,24.48,24.49,24.44,24.48,67746.0
2016-06-23 13:30:00,24.48,24.51,24.45,24.49,76084.0,24.48,24.51,24.45,24.49,76084.0
2016-06-23 14:00:00,24.49,24.53,24.47,24.48,130607.0,24.49,24.53,24.47,24.48,130607.0
2016-06-23 14:30:00,24.48,24.57,24.48,24.57,112679.0,24.48,24.57,24.48,24.57,112679.0
2016-06-23 15:00:00,24.57,24.58,24.53,24.54,84491.0,24.57,24.58,24.53,24.54,84491.0
2016-06-23 15:30:00,24.54,24.64,24.53,24.61,404946.0,24.54,24.64,24.53,24.61,404946.0
2016-06-24 09:30:00,23.76,24.08,23.74,24.02,178042.0,23.76,24.08,23.74,24.02,178042.0
2016-06-24 10:00:00,24.02,24.16,24.01,24.09,157204.0,24.02,24.16,24.01,24.09,157204.0
2016-06-24 10:30:00,24.08,24.16,24.06,24.11,119386.0,24.08,24.16,24.06,24.11,119386.0
2016-06-24 11:00:00,24.12,24.13,24.04,24.09,116153.0,24.12,24.13,24.04,24.09,116153.0
2016-06-24 11:30:00,24.08,24.12,24.03,24.08,129811.0,24.08,24.12,24.03,24.08,129811.0
2016-06-24 12:00:00,24.08,24.08,23.99,24.0,79386.0,24.08,24.08,23.99,24.0,79386.0
2016-06-24 12:30:00,23.99,24.01,23.88,23.89,83312.0,23.99,24.01,23.88,23.89,83312.0
2016-06-24 13:00:00,23.88,23.9,23.86,23.87,60778.0,23.88,23.9,23.86,23.87,60778.0
2016-06-24 13:30:00,23.86,23.92,23.83,23.87,66826.0,23.86,23.92,23.83,23.87,66826.0
2016-06-24 14:00:00,23.87,23.9,23.83,23.85,86853.0,23.87,23.9,23.83,23.85,86853.0
2016-06-24 14:30:00,23.85,23.86,23.76,23.83,148162.0,23.85,23.86,23.76,23.83,148162.0
2016-06-24 15:00:00,23.83,23.85,23.75,23.76,123618.0,23.83,23.85,23.75,23.76,123618.0
2016-06-24 15:30:00,23.76,23.86,23.75,23.78,776874.0,23.76,23.86,23.75,23.78,776874.0
2016-06-27 09:30:00,23.52,23.58,23.32,23.38,172855.0,23.52,23.58,23.32,23.38,172855.0
2016-06-27 10:00:00,23.37,23.42,23.19,23.2,162690.0,23.37,23.42,23.19,23.2,162690.0
2016-06-27 10:30:00,23.2,23.21,23.03,23.05,145440.0,23.2,23.21,23.03,23.05,145440.0
2016-06-27 11:00:00,23.05,23.15,23.02,23.14,134603.0,23.05,23.15,23.02,23.14,134603.0
2016-06-27 11:30:00,23.14,23.17,23.09,23.1,119061.0,23.14,23.17,23.09,23.1,119061.0
2016-06-27 12:00:00,23.1,23.16,23.06,23.14,102986.0,23.1,23.16,23.06,23.14,102986.0
2016-06-27 12:30:00,23.15,23.17,23.07,23.1,85346.0,23.15,23.17,23.07,23.1,85346.0
2016-06-27 13:00:00,23.1,23.2,23.08,23.17,98425.0,23.1,23.2,23.08,23.17,98425.0
2016-06-27 13:30:00,23.18,23.19,23.07,23.13,190251.0,23.18,23.19,23.07,23.13,190251.0
2016-06-27 14:00:00,23.12,23.13,23.06,23.11,114620.0,23.12,23.13,23.06,23.11,114620.0
2016-06-27 14:30:00,23.12,23.12,22.99,23.02,147284.0,23.12,23.12,22.99,23.02,147284.0
2016-06-27 15:00:00,23.04,23.06,23.0,23.02,169765.0,23.04,23.06,23.0,23.02,169765.0
2016-06-27 15:30:00,23.02,23.12,23.01,23.07,394834.0,23.02,23.12,23.01,23.07,394834.0
2016-06-28 09:30:00,23.23,23.44,23.15,23.42,163752.0,23.23,23.44,23.15,23.42,163752.0
2016-06-28 10:00:00,23.42,23.48,23.37,23.42,114216.0,23.42,23.48,23.37,23.42,114216.0
2016-06-28 10:30:00,23.41,23.46,23.36,23.43,65396.0,23.41,23.46,23.36,23.43,65396.0
2016-06-28 11:00:00,23.42,23.42,23.29,23.3,81466.0,23.42,23.42,23.29,23.3,81466.0
2016-06-28 11:30:00,23.3,23.46,23.3,23.43,71113.0,23.3,23.46,23.3,23.43,71113.0
2016-06-28 12:00:00,23.43,23.46,23.41,23.44,57583.0,23.43,23.46,23.41,23.44,57583.0
2016-06-28 12:30:00,23.44,23.51,23.43,23.45,61780.0,23.44,23.51,23.43,23.45,61780.0
2016-06-28 13:00:00,23.45,23.48,23.41,23.44,72549.0,23.45,23.48,23.41,23.44,72549.0
2016-06-28 13:30:00,23.45,23.47,23.43,23.44,59189.0,23.45,23.47,23.43,23.44,59189.0
2016-06-28 14:00:00,23.44,23.47,23.41,23.46,56184.0,23.44,23.47,23.41,23.46,56184.0
2016-06-28 14:30:00,23.46,23.62,23.46,23.61,92736.0,23.46,23.62,23.46,23.61,92736.0
2016-06-28 15:00:00,23.6,23.64,23.52,23.53,106552.0,23.6,23.64,23.52,23.53,106552.0
2016-06-28 15:30:00,23.54,23.6,23.52,23.6,255195.0,23.54,23.6,23.52,23.6,255195.0
2016-06-29 09:30:00,23.83,23.94,23.66,23.91,117344.0,23.83,23.94,23.66,23.91,117344.0
2016-06-29 10:00:00,23.9,23.91,23.8,23.8,61843.0,23.9,23.91,23.8,23.8,61843.0
2016-06-29 10:30:00,23.8,23.82,23.74,23.8,68803.0,23.8,23.82,23.74,23.8,68803.0
2016-06-29 11:00:00,23.8,23.86,23.79,23.85,61399.0,23.8,23.86,23.79,23.85,61399.0
2016-06-29 11:30:00,23.86,23.89,23.82,23.87,56683.0,23.86,23.89,23.82,23.87,56683.0
2016-06-29 12:00:00,23.88,23.93,23.88,23.93,45649.0,23.88,23.93,23.88,23.93,45649.0
2016-06-29 12:30:00,23.93,23.93,23.87,23.88,72880.0,23.93,23.93,23.87,23.88,72880.0
2016-06-29 13:00:00,23.88,23.93,23.85,23.93,105694.0,23.88,23.93,23.85,23.93,105694.0
2016-06-29 13:30:00,23.93,23.94,23.9,23.92,66335.0,23.93,23.94,23.9,23.92,66335.0
2016-06-29 14:00:00,23.93,23.95,23.92,23.95,76905.0,23.93,23.95,23.92,23.95,76905.0
2016-06-29 14:30:00,23.96,23.97,23.89,23.94,75332.0,23.96,23.97,23.89,23.94,75332.0
2016-06-29 15:00:00,23.93,23.99,23.93,23.96,108170.0,23.93,23.99,23.93,23.96,108170.0
2016-06-29 15:30:00,23.96,23.98,23.94,23.95,437662.0,23.96,23.98,23.94,23.95,437662.0
2016-06-30 09:30:00,24.06,24.19,24.01,24.17,111356.0,24.06,24.19,24.01,24.17,111356.0
2016-06-30 10:00:00,24.17,24.25,24.15,24.21,107109.0,24.17,24.25,24.15,24.21,107109.0
2016-06-30 10:30:00,24.2,24.33,24.19,24.33,112996.0,24.2,24.33,24.19,24.33,112996.0
2016-06-30 11:00:00,24.33,24.37,24.3,24.3,75036.0,24.33,24.37,24.3,24.3,75036.0
2016-06-30 11:30:00,24.31,24.32,24.22,24.23,107252.0,24.31,24.32,24.22,24.23,107252.0
2016-06-30 12:00:00,24.23,24.28,24.2,24.24,186589.0,24.23,24.28,24.2,24.24,186589.0
2016-06-30 12:30:00,24.24,24.29,24.2,24.25,70973.0,24.24,24.29,24.2,24.25,70973.0
2016-06-30 13:00:00,24.25,24.25,24.14,24.15,85447.0,24.25,24.25,24.14,24.15,85447.0
2016-06-30 13:30:00,24.15,24.17,24.13,24.14,69241.0,24.15,24.17,24.13,24.14,69241.0
2016-06-30 14:00:00,24.14,24.21,24.13,24.18,168096.0,24.14,24.21,24.13,24.18,168096.0
2016-06-30 14:30:00,24.17,24.26,24.16,24.25,253819.0,24.17,24.26,24.16,24.25,253819.0
2016-06-30 15:00:00,24.25,24.25,24.19,24.25,175812.0,24.25,24.25,24.19,24.25,175812.0
2016-06-30 15:30:00,24.25,24.3,24.19,24.3,669504.0,24.25,24.3,24.19,24.3,669504.0
2016-07-01 09:30:00,24.3,24.47,24.26,24.42,166789.0,24.3,24.47,24.26,24.42,166789.0
2016-07-01 10:00:00,24.42,24.48,24.41,24.46,72691.0,24.42,24.48,24.41,24.46,72691.0
2016-07-01 10:30:00,24.46,24.52,24.44,24.5,74764.0,24.46,24.52,24.44,24.5,74764.0
2016-07-01 11:00:00,24.49,24.5,24.38,24.39,92141.0,24.49,24.5,24.38,24.39,92141.0
2016-07-01 11:30:00,24.4,24.46,24.39,24.45,62399.0,24.4,24.46,24.39,24.45,62399.0
2016-07-01 12:00:00,24.45,24.46,24.37,24.39,49722.0,24.45,24.46,24.37,24.39,49722.0
2016-07-01 12:30:00,24.39,24.42,24.36,24.39,47840.0,24.39,24.42,24.36,24.39,47840.0
2016-07-01 13:00:00,24.4,24.43,24.33,24.34,59518.0,24.4,24.43,24.33,24.34,59518.0
2016-07-01 13:30:00,24.34,24.39,24.32,24.36,64969.0,24.34,24.39,24.32,24.36,64969.0
2016-07-01 14:00:00,24.36,24.38,24.33,24.35,57938.0,24.36,24.38,24.33,24.35,57938.0
2016-07-01 14:30:00,24.35,24.36,24.3,24.33,83298.0,24.35,24.36,24.3,24.33,83298.0
2016-07-01 15:00:00,24.34,24.39,24.33,24.38,110004.0,24.34,24.39,24.33,24.38,110004.0
2016-07-01 15:30:00,24.38,24.4,24.33,24.38,290621.0,24.38,24.4,24.33,24.38,290621.0
2016-07-05 09:30:00,24.23,24.39,24.22,24.29,108522.0,24.23,24.39,24.22,24.29,108522.0
2016-07-05 10:00:00,24.3,24.38,24.28,24.37,124979.0,24.3,24.38,24.28,24.37,124979.0
2016-07-05 10:30:00,24.38,24.44,24.35,24.36,73700.0,24.38,24.44,24.35,24.36,73700.0
2016-07-05 11:00:00,24.37,24.38,24.3,24.33,85340.0,24.37,24.38,24.3,24.33,85340.0
2016-07-05 11:30:00,24.32,24.34,24.26,24.29,46905.0,24.32,24.34,24.26,24.29,46905.0
2016-07-05 12:00:00,24.28,24.31,24.25,24.3,43777.0,24.28,24.31,24.25,24.3,43777.0
2016-07-05 12:30:00,24.3,24.31,24.26,24.28,35171.0,24.3,24.31,24.26,24.28,35171.0
2016-07-05 13:00:00,24.28,24.3,24.24,24.27,39866.0,24.28,24.3,24.24,24.27,39866.0
2016-07-05 13:30:00,24.27,24.27,24.19,24.26,75268.0,24.27,24.27,24.19,24.26,75268.0
2016-07-05 14:00:00,24.25,24.32,24.24,24.25,66149.0,24.25,24.32,24.24,24.25,66149.0
2016-07-05 14:30:00,24.25,24.3,24.23,24.3,135091.0,24.25,24.3,24.23,24.3,135091.0
2016-07-05 15:00:00,24.29,24.33,24.27,24.33,100681.0,24.29,24.33,24.27,24.33,100681.0
2016-07-05 15:30:00,24.32,24.42,24.31,24.4,459599.0,24.32,24.42,24.31,24.4,459599.0
2016-07-06 09:30:00,24.34,24.34,24.2,24.32,190400.0,24.34,24.34,24.2,24.32,190400.0
2016-07-06 10:00:00,24.33,24.35,24.21,24.22,151533.0,24.33,24.35,24.21,24.22,151533.0
2016-07-06 10:30:00,24.21,24.4,24.19,24.37,167653.0,24.21,24.4,24.19,24.37,167653.0
2016-07-06 11:00:00,24.37,24.43,24.35,24.37,148310.0,24.37,24.43,24.35,24.37,148310.0
2016-07-06 11:30:00,24.37,24.39,24.31,24.37,145482.0,24.37,24.39,24.31,24.37,145482.0
2016-07-06 12:00:00,24.38,24.43,24.36,24.42,84243.0,24.38,24.43,24.36,24.42,84243.0
2016-07-06 12:30:00,24.42,24.47,24.4,24.46,105049.0,24.42,24.47,24.4,24.46,105049.0
2016-07-06 13:00:00,24.47,24.5,24.42,24.45,115164.0,24.47,24.5,24.42,24.45,115164.0
2016-07-06 13:30:00,24.45,24.48,24.44,24.44,127218.0,24.45,24.48,24.44,24.44,127218.0
2016-07-06 14:00:00,24.44,24.51,24.43,24.44,142672.0,24.44,24.51,24.43,24.44,142672.0
2016-07-06 14:30:00,24.45,24.5,24.44,24.48,138132.0,24.45,24.5,24.44,24.48,138132.0
2016-07-06 15:00:00,24.49,24.49,24.43,24.45,149236.0,24.49,24.49,24.43,24.45,149236.0
2016-07-06 15:30:00,24.45,24.46,24.41,24.43,355035.0,24.45,24.46,24.41,24.43,355035.0
2016-07-07 09:30:00,24.47,24.59,24.42,24.59,161100.0,24.47,24.59,24.42,24.59,161100.0
2016-07-07 10:00:00,24.59,24.65,24.57,24.64,78200.0,24.59,24.65,24.57,24.64,78200.0
2016-07-07 10:30:00,24.65,24.67,24.59,24.62,139502.0,24.65,24.67,24.59,24.62,139502.0
2016-07-07 11:00:00,24.61,24.66,24.6,24.64,95211.0,24.61,24.66,24.6,24.64,95211.0
2016-07-07 11:30:00,24.64,24.67,24.54,24.58,100059.0,24.64,24.67,24.54,24.58,100059.0
2016-07-07 12:00:00,24.58,24.61,24.57,24.59,71703.0,24.58,24.61,24.57,24.59,71703.0
2016-07-07 12:30:00,24.59,24.63,24.54,24.54,71721.0,24.59,24.63,24.54,24.54,71721.0
2016-07-07 13:00:00,24.53,24.62,24.53,24.61,91767.0,24.53,24.62,24.53,24.61,91767.0
2016-07-07 13:30:00,24.61,24.62,24.57,24.62,70113.0,24.61,24.62,24.57,24.62,70113.0
2016-07-07 14:00:00,24.62,24.64,24.56,24.61,106936.0,24.62,24.64,24.56,24.61,106936.0
2016-07-07 14:30:00,24.61,24.61,24.54,24.55,136567.0,24.61,24.61,24.54,24.55,136567.0
2016-07-07 15:00:00,24.55,24.62,24.54,24.59,83510.0,24.55,24.62,24.54,24.59,83510.0
2016-07-07 15:30:00,24.6,24.62,24.58,24.58,257864.0,24.6,24.62,24.58,24.58,257864.0
2016-07-08 09:30:00,24.7,24.9,24.58,24.89,323257.0,24.7,24.9,24.58,24.89,323257.0
2016-07-08 10:00:00,24.89,24.96,24.89,24.93,80314.0,24.89,24.96,24.89,24.93,80314.0
2016-07-08 10:30:00,24.93,25.04,24.93,25.03,88487.0,24.93,25.04,24.93,25.03,88487.0
2016-07-08 11:00:00,25.03,25.06,25.03,25.04,63981.0,25.03,25.06,25.03,25.04,63981.0
2016-07-08 11:30:00,25.04,25.04,25.0,25.0,47763.0,25.04,25.04,25.0,25.0,47763.0
2016-07-08 12:00:00,25.01,25.08,25.0,25.06,76136.0,25.01,25.08,25.0,25.06,76136.0
2016-07-08 12:30:00,25.06,25.08,25.05,25.07,66874.0,25.06,25.08,25.05,25.07,66874.0
2016-07-08 13:00:00,25.07,25.09,25.04,25.06,98550.0,25.07,25.09,25.04,25.06,98550.0
2016-07-08 13:30:00,25.07,25.09,25.06,25.09,120155.0,25.07,25.09,25.06,25.09,120155.0
2016-07-08 14:00:00,25.09,25.09,25.06,25.09,71634.0,25.09,25.09,25.06,25.09,71634.0
2016-07-08 14:30:00,25.08,25.14,25.07,25.08,124621.0,25.08,25.14,25.07,25.08,124621.0
2016-07-08 15:00:00,25.08,25.12,25.05,25.05,153276.0,25.08,25.12,25.05,25.05,153276.0
2016-07-08 15:30:00,25.05,25.09,25.05,25.05,338976.0,25.05,25.09,25.05,25.05,338976.0
2016-07-11 09:30:00,25.12,25.32,25.0,25.28,196179.0,25.12,25.32,25.0,25.28,196179.0
2016-07-11 10:00:00,25.28,25.33,25.27,25.31,115796.0,25.28,25.33,25.27,25.31,115796.0
2016-07-11 10:30:00,25.3,25.38,25.29,25.38,113786.0,25.3,25.38,25.29,25.38,113786.0
2016-07-11 11:00:00,25.38,25.42,25.37,25.41,100992.0,25.38,25.42,25.37,25.41,100992.0
2016-07-11 11:30:00,25.41,25.41,25.36,25.39,36233.0,25.41,25.41,25.36,25.39,36233.0
2016-07-11 12:00:00,25.39,25.41,25.36,25.41,130137.0,25.39,25.41,25.36,25.41,130137.0
2016-07-11 12:30:00,25.42,25.48,25.4,25.46,128794.0,25.42,25.48,25.4,25.46,128794.0
2016-07-11 13:00:00,25.45,25.46,25.4,25.4,45284.0,25.45,25.46,25.4,25.4,45284.0
2016-07-11 13:30:00,25.4,25.44,25.38,25.39,58432.0,25.4,25.44,25.38,25.39,58432.0
2016-07-11 14:00:00,25.39,25.46,25.38,25.45,71314.0,25.39,25.46,25.38,25.45,71314.0
2016-07-11 14:30:00,25.44,25.45,25.4,25.44,141100.0,25.44,25.45,25.4,25.44,141100.0
2016-07-11 15:00:00,25.44,25.48,25.43,25.44,150099.0,25.44,25.48,25.43,25.44,150099.0
2016-07-11 15:30:00,25.44,25.46,25.38,25.39,534752.0,25.44,25.46,25.38,25.39,534752.0
2016-07-12 09:30:00,25.46,25.57,25.4,25.56,176217.0,25.46,25.57,25.4,25.56,176217.0
2016-07-12 10:00:00,25.56,25.56,25.47,25.55,145024.0,25.56,25.56,25.47,25.55,145024.0
2016-07-12 10:30:00,25.55,25.61,25.54,25.59,254682.0,25.55,25.61,25.54,25.59,254682.0
2016-07-12 11:00:00,25.59,25.62,25.56,25.59,160546.0,25.59,25.62,25.56,25.59,160546.0
2016-07-12 11:30:00,25.6,25.69,25.59,25.64,102960.0,25.6,25.69,25.59,25.64,102960.0
2016-07-12 12:00:00,25.64,25.65,25.61,25.63,87667.0,25.64,25.65,25.61,25.63,87667.0
2016-07-12 12:30:00,25.64,25.64,25.57,25.59,114841.0,25.64,25.64,25.57,25.59,114841.0
2016-07-12 13:00:00,25.58,25.6,25.57,25.58,51832.0,25.58,25.6,25.57,25.58,51832.0
2016-07-12 13:30:00,25.58,25.6,25.55,25.55,67383.0,25.58,25.6,25.55,25.55,67383.0
2016-07-12 14:00:00,25.56,25.62,25.55,25.61,85411.0,25.56,25.62,25.55,25.61,85411.0
2016-07-12 14:30:00,25.6,25.68,25.6,25.63,104270.0,25.6,25.68,25.6,25.63,104270.0
2016-07-12 15:00:00,25.64,25.66,25.57,25.61,98466.0,25.64,25.66,25.57,25.61,98466.0
2016-07-12 15:30:00,25.6,25.63,25.55,25.58,274785.0,25.6,25.63,25.55,25.58,274785.0
2016-07-13 09:30:00,25.6,25.71,25.59,25.65,130896.0,25.6,25.71,25.59,25.65,130896.0
2016-07-13 10:00:00,25.66,25.7,25.64,25.68,104117.0,25.66,25.7,25.64,25.68,104117.0
2016-07-13 10:30:00,25.68,25.75,25.66,25.69,109893.0,25.68,25.75,25.66,25.69,109893.0
2016-07-13 11:00:00,25.69,25.71,25.66,25.67,107316.0,25.69,25.71,25.66,25.67,107316.0
2016-07-13 11:30:00,25.67,25.68,25.59,25.63,82826.0,25.67,25.68,25.59,25.63,82826.0
2016-07-13 12:00:00,25.64,25.65,25.6,25.61,54475.0,25.64,25.65,25.6,25.61,54475.0
2016-07-13 12:30:00,25.62,25.62,25.57,25.59,59621.0,25.62,25.62,25.57,25.59,59621.0
2016-07-13 13:00:00,25.59,25.62,25.59,25.59,43728.0,25.59,25.62,25.59,25.59,43728.0
2016-07-13 13:30:00,25.59,25.63,25.58,25.6,75660.0,25.59,25.63,25.58,25.6,75660.0
2016-07-13 14:00:00,25.6,25.62,25.57,25.6,83917.0,25.6,25.62,25.57,25.6,83917.0
2016-07-13 14:30:00,25.59,25.61,25.58,25.6,76000.0,25.59,25.61,25.58,25.6,76000.0
2016-07-13 15:00:00,25.6,25.61,25.54,25.54,177575.0,25.6,25.61,25.54,25.54,177575.0
2016-07-13 15:30:00,25.55,25.56,25.5,25.51,203616.0,25.55,25.56,25.5,25.51,203616.0
2016-07-14 09:30:00,25.66,25.71,25.62,25.69,78562.0,25.66,25.71,25.62,25.69,78562.0
2016-07-14 10:00:00,25.69,25.77,25.68,25.74,91503.0,25.69,25.77,25.68,25.74,91503.0
2016-07-14 10:30:00,25.75,25.83,25.74,25.76,130764.0,25.75,25.83,25.74,25.76,130764.0
2016-07-14 11:00:00,25.77,25.82,25.75,25.78,108643.0,25.77,25.82,25.75,25.78,108643.0
2016-07-14 11:30:00,25.79,25.79,25.73,25.74,64050.0,25.79,25.79,25.73,25.74,64050.0
2016-07-14 12:00:00,25.74,25.77,25.74,25.75,54081.0,25.74,25.77,25.74,25.75,54081.0
2016-07-14 12:30:00,25.75,25.79,25.75,25.77,53924.0,25.75,25.79,25.75,25.77,53924.0
2016-07-14 13:00:00,25.77,25.78,25.72,25.75,49122.0,25.77,25.78,25.72,25.75,49122.0
2016-07-14 13:30:00,25.74,25.77,25.74,25.75,58828.0,25.74,25.77,25.74,25.75,58828.0
2016-07-14 14:00:00,25.75,25.77,25.73,25.74,64382.0,25.75,25.77,25.73,25.74,64382.0
2016-07-14 14:30:00,25.74,25.75,25.72,25.74,71267.0,25.74,25.75,25.72,25.74,71267.0
2016-07-14 15:00:00,25.74,25.78,25.73,25.78,141878.0,25.74,25.78,25.73,25.78,141878.0
2016-07-14 15:30:00,25.78,25.78,25.72,25.73,204189.0,25.78,25.78,25.72,25.73,204189.0
2016-07-15 09:30:00,25.72,25.8,25.53,25.6,203380.0,25.72,25.8,25.53,25.6,203380.0
2016-07-15 10:00:00,25.61,25.65,25.58,25.63,104235.0,25.61,25.65,25.58,25.63,104235.0
2016-07-15 10:30:00,25.63,25.7,25.62,25.7,98650.0,25.63,25.7,25.62,25.7,98650.0
2016-07-15 11:00:00,25.69,25.7,25.57,25.58,89450.0,25.69,25.7,25.57,25.58,89450.0
2016-07-15 11:30:00,25.57,25.59,25.54,25.56,77770.0,25.57,25.59,25.54,25.56,77770.0
2016-07-15 12:00:00,25.56,25.59,25.55,25.58,61728.0,25.56,25.59,25.55,25.58,61728.0
2016-07-15 12:30:00,25.58,25.58,25.54,25.58,60217.0,25.58,25.58,25.54,25.58,60217.0
2016-07-15 13:00:00,25.58,25.63,25.58,25.63,59595.0,25.58,25.63,25.58,25.63,59595.0
2016-07-15 13:30:00,25.63,25.65,25.61,25.63,86068.0,25.63,25.65,25.61,25.63,86068.0
2016-07-15 14:00:00,25.64,25.65,25.6,25.61,89910.0,25.64,25.65,25.6,25.61,89910.0
2016-07-15 14:30:00,25.6,25.63,25.56,25.58,167298.0,25.6,25.63,25.56,25.58,167298.0
2016-07-15 15:00:00,25.58,25.61,25.57,25.61,101839.0,25.58,25.61,25.57,25.61,101839.0
2016-07-15 15:30:00,25.61,25.61,25.56,25.58,250332.0,25.61,25.61,25.56,25.58,250332.0
2016-07-18 09:30:00,25.63,25.73,25.58,25.65,105995.0,25.63,25.73,25.58,25.65,105995.0
2016-07-18 10:00:00,25.65,25.7,25.64,25.68,62837.0,25.65,25.7,25.64,25.68,62837.0
2016-07-18 10:30:00,25.69,25.73,25.68,25.69,52254.0,25.69,25.73,25.68,25.69,52254.0
2016-07-18 11:00:00,25.69,25.69,25.63,25.63,53358.0,25.69,25.69,25.63,25.63,53358.0
2016-07-18 11:30:00,25.63,25.65,25.58,25.6,67250.0,25.63,25.65,25.58,25.6,67250.0
2016-07-18 12:00:00,25.59,25.59,25.55,25.58,51672.0,25.59,25.59,25.55,25.58,51672.0
2016-07-18 12:30:00,25.57,25.58,25.53,25.55,46346.0,25.57,25.58,25.53,25.55,46346.0
2016-07-18 13:00:00,25.55,25.55,25.51,25.55,35697.0,25.55,25.55,25.51,25.55,35697.0
2016-07-18 13:30:00,25.55,25.59,25.54,25.58,52530.0,25.55,25.59,25.54,25.58,52530.0
2016-07-18 14:00:00,25.59,25.61,25.57,25.59,93761.0,25.59,25.61,25.57,25.59,93761.0
2016-07-18 14:30:00,25.6,25.69,25.59,25.68,131407.0,25.6,25.69,25.59,25.68,131407.0
2016-07-18 15:00:00,25.67,25.68,25.61,25.63,129242.0,25.67,25.68,25.61,25.63,129242.0
2016-07-18 15:30:00,25.63,25.67,25.62,25.65,314324.0,25.63,25.67,25.62,25.65,314324.0
2016-07-19 09:30:00,25.66,25.86,25.54,25.84,202448.0,25.66,25.86,25.54,25.84,202448.0
2016-07-19 10:00:00,25.83,25.88,25.8,25.88,130973.0,25.83,25.88,25.8,25.88,130973.0
2016-07-19 10:30:00,25.88,25.88,25.82,25.87,117728.0,25.88,25.88,25.82,25.87,117728.0
2016-07-19 11:00:00,25.87,25.92,25.83,25.88,121188.0,25.87,25.92,25.83,25.88,121188.0
2016-07-19 11:30:00,25.88,25.9,25.86,25.89,85273.0,25.88,25.9,25.86,25.89,85273.0
2016-07-19 12:00:00,25.89,25.89,25.85,25.87,87174.0,25.89,25.89,25.85,25.87,87174.0
2016-07-19 12:30:00,25.87,25.91,25.86,25.89,78806.0,25.87,25.91,25.86,25.89,78806.0
2016-07-19 13:00:00,25.89,25.9,25.83,25.85,126079.0,25.89,25.9,25.83,25.85,126079.0
2016-07-19 13:30:00,25.84,25.89,25.83,25.88,132009.0,25.84,25.89,25.83,25.88,132009.0
2016-07-19 14:00:00,25.88,25.92,25.85,25.87,148325.0,25.88,25.92,25.85,25.87,148325.0
2016-07-19 14:30:00,25.87,25.91,25.84,25.86,116298.0,25.87,25.91,25.84,25.86,116298.0
2016-07-19 15:00:00,25.86,25.89,25.86,25.89,110089.0,25.86,25.89,25.86,25.89,110089.0
2016-07-19 15:30:00,25.89,25.92,25.87,25.9,527385.0,25.89,25.92,25.87,25.9,527385.0
2016-07-20 09:30:00,26.0,26.04,25.9,25.95,428070.0,26.0,26.04,25.9,25.95,428070.0
2016-07-20 10:00:00,25.94,26.01,25.93,25.96,184912.0,25.94,26.01,25.93,25.96,184912.0
2016-07-20 10:30:00,25.96,26.02,25.95,26.01,323547.0,25.96,26.02,25.95,26.01,323547.0
2016-07-20 11:00:00,26.02,26.06,26.0,26.05,218388.0,26.02,26.06,26.0,26.05,218388.0
2016-07-20 11:30:00,26.05,26.18,26.05,26.14,153716.0,26.05,26.18,26.05,26.14,153716.0
2016-07-20 12:00:00,26.14,26.15,26.08,26.13,198982.0,26.14,26.15,26.08,26.13,198982.0
2016-07-20 12:30:00,26.13,26.14,26.07,26.11,134480.0,26.13,26.14,26.07,26.11,134480.0
2016-07-20 13:00:00,26.1,26.19,26.1,26.19,98546.0,26.1,26.19,26.1,26.19,98546.0
2016-07-20 13:30:00,26.19,26.22,26.15,26.15,197805.0,26.19,26.22,26.15,26.15,197805.0
2016-07-20 14:00:00,26.17,26.22,26.16,26.2,107067.0,26.17,26.22,26.16,26.2,107067.0
2016-07-20 14:30:00,26.21,26.23,26.15,26.21,198296.0,26.21,26.23,26.15,26.21,198296.0
2016-07-20 15:00:00,26.21,26.22,26.17,26.22,134746.0,26.21,26.22,26.17,26.22,134746.0
2016-07-20 15:30:00,26.21,26.23,26.11,26.11,459712.0,26.21,26.23,26.11,26.11,459712.0
2016-07-21 09:30:00,26.03,26.11,25.89,25.91,86644.0,26.03,26.11,25.89,25.91,86644.0
2016-07-21 10:00:00,25.91,25.97,25.86,25.95,71821.0,25.91,25.97,25.86,25.95,71821.0
2016-07-21 10:30:00,25.96,26.0,25.94,25.96,70987.0,25.96,26.0,25.94,25.96,70987.0
2016-07-21 11:00:00,25.97,25.98,25.93,25.95,58492.0,25.97,25.98,25.93,25.95,58492.0
2016-07-21 11:30:00,25.95,25.96,25.87,25.89,80810.0,25.95,25.96,25.87,25.89,80810.0
2016-07-21 12:00:00,25.9,25.92,25.87,25.91,43272.0,25.9,25.92,25.87,25.91,43272.0
2016-07-21 12:30:00,25.9,25.9,25.85,25.89,41739.0,25.9,25.9,25.85,25.89,41739.0
2016-07-21 13:00:00,25.88,25.9,25.86,25.88,43739.0,25.88,25.9,25.86,25.88,43739.0
2016-07-21 13:30:00,25.88,25.9,25.83,25.84,43507.0,25.88,25.9,25.83,25.84,43507.0
2016-07-21 14:00:00,25.84,25.84,25.79,25.83,57532.0,25.84,25.84,25.79,25.83,57532.0
2016-07-21 14:30:00,25.83,25.84,25.8,25.82,48424.0,25.83,25.84,25.8,25.82,48424.0
2016-07-21 15:00:00,25.82,25.84,25.79,25.83,59159.0,25.82,25.84,25.79,25.83,59159.0
2016-07-21 15:30:00,25.83,25.84,25.81,25.84,172419.0,25.83,25.84,25.81,25.84,172419.0
2016-07-22 09:30:00,25.81,25.93,25.68,25.89,164168.0,25.81,25.93,25.68,25.89,164168.0
2016-07-22 10:00:00,25.89,25.91,25.83,25.89,136302.0,25.89,25.91,25.83,25.89,136302.0
2016-07-22 10:30:00,25.89,25.96,25.89,25.92,125362.0,25.89,25.96,25.89,25.92,125362.0
2016-07-22 11:00:00,25.92,25.96,25.89,25.96,58716.0,25.92,25.96,25.89,25.96,58716.0
2016-07-22 11:30:00,25.95,26.01,25.93,26.01,237014.0,25.95,26.01,25.93,26.01,237014.0
2016-07-22 12:00:00,26.01,26.07,26.0,26.06,76302.0,26.01,26.07,26.0,26.06,76302.0
2016-07-22 12:30:00,26.06,26.12,26.04,26.05,147193.0,26.06,26.12,26.04,26.05,147193.0
2016-07-22 13:00:00,26.05,26.08,26.03,26.08,41685.0,26.05,26.08,26.03,26.08,41685.0
2016-07-22 13:30:00,26.08,26.09,26.04,26.06,51653.0,26.08,26.09,26.04,26.06,51653.0
2016-07-22 14:00:00,26.05,26.07,26.04,26.07,32365.0,26.05,26.07,26.04,26.07,32365.0
2016-07-22 14:30:00,26.06,26.14,26.06,26.1,134969.0,26.06,26.14,26.06,26.1,134969.0
2016-07-22 15:00:00,26.1,26.1,26.03,26.06,205959.0,26.1,26.1,26.03,26.06,205959.0
2016-07-22 15:30:00,26.05,26.08,26.04,26.07,175968.0,26.05,26.08,26.04,26.07,175968.0
2016-07-25 09:30:00,26.07,26.1,25.91,26.08,105967.0,26.07,26.1,25.91,26.08,105967.0
2016-07-25 10:00:00,26.07,26.1,26.05,26.09,106749.0,26.07,26.1,26.05,26.09,106749.0
2016-07-25 10:30:00,26.09,26.13,26.07,26.08,116396.0,26.09,26.13,26.07,26.08,116396.0
2016-07-25 11:00:00,26.08,26.12,26.06,26.12,99164.0,26.08,26.12,26.06,26.12,99164.0
2016-07-25 11:30:00,26.11,26.12,26.07,26.09,82332.0,26.11,26.12,26.07,26.09,82332.0
2016-07-25 12:00:00,26.1,26.14,26.09,26.13,114202.0,26.1,26.14,26.09,26.13,114202.0
2016-07-25 12:30:00,26.12,26.2,26.12,26.2,85458.0,26.12,26.2,26.12,26.2,85458.0
2016-07-25 13:00:00,26.2,26.21,26.16,26.18,86359.0,26.2,26.21,26.16,26.18,86359.0
2016-07-25 13:30:00,26.18,26.22,26.16,26.2,93838.0,26.18,26.22,26.16,26.2,93838.0
2016-07-25 14:00:00,26.2,26.22,26.16,26.17,95510.0,26.2,26.22,26.16,26.17,95510.0
2016-07-25 14:30:00,26.17,26.23,26.15,26.22,114296.0,26.17,26.23,26.15,26.22,114296.0
2016-07-25 15:00:00,26.22,26.24,26.15,26.15,180877.0,26.22,26.24,26.15,26.15,180877.0
2016-07-25 15:30:00,26.15,26.17,26.07,26.15,701503.0,26.15,26.17,26.07,26.15,701503.0
2016-07-26 09:30:00,25.51,25.76,25.06,25.09,627830.0,25.51,25.76,25.06,25.09,627830.0
2016-07-26 10:00:00,25.08,25.15,24.99,25.03,579935.0,25.08,25.15,24.99,25.03,579935.0
2016-07-26 10:30:00,25.03,25.08,24.75,24.8,528517.0,25.03,25.08,24.75,24.8,528517.0
2016-07-26 11:00:00,24.8,24.83,24.69,24.75,240107.0,24.8,24.83,24.69,24.75,240107.0
2016-07-26 11:30:00,24.75,24.83,24.73,24.83,209108.0,24.75,24.83,24.73,24.83,209108.0
2016-07-26 12:00:00,24.83,24.87,24.76,24.78,314645.0,24.83,24.87,24.76,24.78,314645.0
2016-07-26 12:30:00,24.78,24.82,24.74,24.74,297009.0,24.78,24.82,24.74,24.74,297009.0
2016-07-26 13:00:00,24.75,24.77,24.66,24.67,170074.0,24.75,24.77,24.66,24.67,170074.0
2016-07-26 13:30:00,24.68,24.7,24.63,24.67,158317.0,24.68,24.7,24.63,24.67,158317.0
2016-07-26 14:00:00,24.67,24.67,24.54,24.64,216900.0,24.67,24.67,24.54,24.64,216900.0
2016-07-26 14:30:00,24.65,24.66,24.53,24.54,198772.0,24.65,24.66,24.53,24.54,198772.0
2016-07-26 15:00:00,24.54,24.54,24.44,24.45,362680.0,24.54,24.54,24.44,24.45,362680.0
2016-07-26 15:30:00,24.45,24.47,24.25,24.26,1081902.0,24.45,24.47,24.25,24.26,1081902.0
2016-07-27 09:30:00,24.4,24.48,24.33,24.46,411404.0,24.4,24.48,24.33,24.46,411404.0
2016-07-27 10:00:00,24.46,24.49,24.38,24.48,264854.0,24.46,24.49,24.38,24.48,264854.0
2016-07-27 10:30:00,24.47,24.47,24.31,24.32,255928.0,24.47,24.47,24.31,24.32,255928.0
2016-07-27 11:00:00,24.32,24.35,24.28,24.32,191470.0,24.32,24.35,24.28,24.32,191470.0
2016-07-27 11:30:00,24.32,24.33,24.22,24.23,136423.0,24.32,24.33,24.22,24.23,136423.0
2016-07-27 12:00:00,24.22,24.24,24.18,24.19,119954.0,24.22,24.24,24.18,24.19,119954.0
2016-07-27 12:30:00,24.18,24.21,24.15,24.2,89980.0,24.18,24.21,24.15,24.2,89980.0
2016-07-27 13:00:00,24.2,24.22,24.19,24.21,54685.0,24.2,24.22,24.19,24.21,54685.0
2016-07-27 13:30:00,24.21,24.23,24.17,24.2,167825.0,24.21,24.23,24.17,24.2,167825.0
2016-07-27 14:00:00,24.19,24.22,24.12,24.2,219137.0,24.19,24.22,24.12,24.2,219137.0
2016-07-27 14:30:00,24.19,24.27,24.17,24.26,190466.0,24.19,24.27,24.17,24.26,190466.0
2016-07-27 15:00:00,24.26,24.3,24.24,24.27,154728.0,24.26,24.3,24.24,24.27,154728.0
2016-07-27 15:30:00,24.27,24.28,24.17,24.17,536039.0,24.27,24.28,24.17,24.17,536039.0
2016-07-28 09:30:00,24.23,24.42,24.23,24.31,109553.0,24.23,24.42,24.23,24.31,109553.0
2016-07-28 10:00:00,24.32,24.36,24.26,24.26,74605.0,24.32,24.36,24.26,24.26,74605.0
2016-07-28 10:30:00,24.27,24.29,24.19,24.24,135870.0,24.27,24.29,24.19,24.24,135870.0
2016-07-28 11:00:00,24.24,24.27,24.23,24.27,90282.0,24.24,24.27,24.23,24.27,90282.0
2016-07-28 11:30:00,24.27,24.28,24.24,24.26,79635.0,24.27,24.28,24.24,24.26,79635.0
2016-07-28 12:00:00,24.25,24.26,24.19,24.22,77149.0,24.25,24.26,24.19,24.22,77149.0
2016-07-28 12:30:00,24.22,24.23,24.16,24.18,78809.0,24.22,24.23,24.16,24.18,78809.0
2016-07-28 13:00:00,24.17,24.19,24.14,24.15,130830.0,24.17,24.19,24.14,24.15,130830.0
2016-07-28 13:30:00,24.15,24.18,24.14,24.18,54189.0,24.15,24.18,24.14,24.18,54189.0
2016-07-28 14:00:00,24.19,24.19,24.06,24.09,196316.0,24.19,24.19,24.06,24.09,196316.0
2016-07-28 14:30:00,24.09,24.15,24.08,24.12,140901.0,24.09,24.15,24.08,24.12,140901.0
2016-07-28 15:00:00,24.12,24.15,24.08,24.08,186784.0,24.12,24.15,24.08,24.08,186784.0
2016-07-28 15:30:00,24.09,24.11,24.01,24.01,651892.0,24.09,24.11,24.01,24.01,651892.0
2016-07-29 09:30:00,24.05,24.16,23.97,23.99,154196.0,24.05,24.16,23.97,23.99,154196.0
2016-07-29 10:00:00,23.98,23.99,23.86,23.86,210121.0,23.98,23.99,23.86,23.86,210121.0
2016-07-29 10:30:00,23.86,23.9,23.83,23.9,167176.0,23.86,23.9,23.83,23.9,167176.0
2016-07-29 11:00:00,23.9,23.98,23.89,23.98,159949.0,23.9,23.98,23.89,23.98,159949.0
2016-07-29 11:30:00,23.98,24.03,23.98,24.01,112657.0,23.98,24.03,23.98,24.01,112657.0
2016-07-29 12:00:00,24.02,24.08,24.01,24.05,94177.0,24.02,24.08,24.01,24.05,94177.0
2016-07-29 12:30:00,24.05,24.07,24.0,24.01,97621.0,24.05,24.07,24.0,24.01,97621.0
2016-07-29 13:00:00,24.01,24.07,24.0,24.05,87597.0,24.01,24.07,24.0,24.05,87597.0
2016-07-29 13:30:00,24.05,24.06,24.02,24.05,65834.0,24.05,24.06,24.02,24.05,65834.0
2016-07-29 14:00:00,24.05,24.07,24.03,24.06,121789.0,24.05,24.07,24.03,24.06,121789.0
2016-07-29 14:30:00,24.06,24.1,24.01,24.09,193937.0,24.06,24.1,24.01,24.09,193937.0
2016-07-29 15:00:00,24.09,24.1,24.02,24.02,168835.0,24.09,24.1,24.02,24.02,168835.0
2016-07-29 15:30:00,24.02,24.1,24.01,24.05,483604.0,24.02,24.1,24.01,24.05,483604.0
2016-08-01 09:30:00,24.0,24.15,24.0,24.15,125486.0,24.0,24.15,24.0,24.15,125486.0
2016-08-01 10:00:00,24.14,24.19,24.12,24.18,112876.0,24.14,24.19,24.12,24.18,112876.0
2016-08-01 10:30:00,24.18,24.23,24.15,24.21,94303.0,24.18,24.23,24.15,24.21,94303.0
2016-08-01 11:00:00,24.21,24.28,24.2,24.24,86617.0,24.21,24.28,24.2,24.24,86617.0
2016-08-01 11:30:00,24.24,24.26,24.21,24.21,51805.0,24.24,24.26,24.21,24.21,51805.0
2016-08-01 12:00:00,24.21,24.23,24.06,24.1,84337.0,24.21,24.23,24.06,24.1,84337.0
2016-08-01 12:30:00,24.1,24.16,24.1,24.13,55272.0,24.1,24.16,24.1,24.13,55272.0
2016-08-01 13:00:00,24.13,24.16,24.09,24.14,61107.0,24.13,24.16,24.09,24.14,61107.0
2016-08-01 13:30:00,24.14,24.18,24.12,24.18,59859.0,24.14,24.18,24.12,24.18,59859.0
2016-08-01 14:00:00,24.18,24.18,24.13,24.14,85413.0,24.18,24.18,24.13,24.14,85413.0
2016-08-01 14:30:00,24.13,24.19,24.13,24.19,101797.0,24.13,24.19,24.13,24.19,101797.0
2016-08-01 15:00:00,24.19,24.19,24.15,24.16,92679.0,24.19,24.19,24.15,24.16,92679.0
2016-08-01 15:30:00,24.15,24.19,24.15,24.15,326020.0,24.15,24.19,24.15,24.15,326020.0
2016-08-02 09:30:00,24.09,24.21,24.02,24.11,158996.0,24.09,24.21,24.02,24.11,158996.0
2016-08-02 10:00:00,24.12,24.12,24.04,24.12,123784.0,24.12,24.12,24.04,24.12,123784.0
2016-08-02 10:30:00,24.11,24.12,24.01,24.02,139871.0,24.11,24.12,24.01,24.02,139871.0
2016-08-02 11:00:00,24.02,24.08,24.02,24.05,117249.0,24.02,24.08,24.02,24.05,117249.0
2016-08-02 11:30:00,24.05,24.08,24.02,24.02,97033.0,24.05,24.08,24.02,24.02,97033.0
2016-08-02 12:00:00,24.03,24.03,24.0,24.01,57983.0,24.03,24.03,24.0,24.01,57983.0
2016-08-02 12:30:00,24.01,24.05,24.0,24.01,71828.0,24.01,24.05,24.0,24.01,71828.0
2016-08-02 13:00:00,24.0,24.01,23.95,23.99,56045.0,24.0,24.01,23.95,23.99,56045.0
2016-08-02 13:30:00,23.99,24.04,23.98,24.04,70530.0,23.99,24.04,23.98,24.04,70530.0
2016-08-02 14:00:00,24.04,24.05,24.0,24.03,147568.0,24.04,24.05,24.0,24.03,147568.0
2016-08-02 14:30:00,24.03,24.06,24.01,24.01,112410.0,24.03,24.06,24.01,24.01,112410.0
2016-08-02 15:00:00,24.02,24.02,23.98,24.0,78550.0,24.02,24.02,23.98,24.0,78550.0
2016-08-02 15:30:00,23.99,24.01,23.94,23.95,318995.0,23.99,24.01,23.94,23.95,318995.0
2016-08-03 09:30:00,23.98,24.1,23.88,24.05,92993.0,23.98,24.1,23.88,24.05,92993.0
2016-08-03 10:00:00,24.05,24.09,24.03,24.09,41685.0,24.05,24.09,24.03,24.09,41685.0
2016-08-03 10:30:00,24.08,24.09,24.04,24.07,60143.0,24.08,24.09,24.04,24.07,60143.0
2016-08-03 11:00:00,24.07,24.16,24.06,24.15,84249.0,24.07,24.16,24.06,24.15,84249.0
2016-08-03 11:30:00,24.16,24.21,24.14,24.18,134600.0,24.16,24.21,24.14,24.18,134600.0
2016-08-03 12:00:00,24.18,24.18,24.14,24.15,28218.0,24.18,24.18,24.14,24.15,28218.0
2016-08-03 12:30:00,24.15,24.17,24.14,24.15,21566.0,24.15,24.17,24.14,24.15,21566.0
2016-08-03 13:00:00,24.15,24.16,24.13,24.13,17788.0,24.15,24.16,24.13,24.13,17788.0
2016-08-03 13:30:00,24.14,24.14,24.12,24.14,25900.0,24.14,24.14,24.12,24.14,25900.0
2016-08-03 14:00:00,24.14,24.17,24.13,24.14,53871.0,24.14,24.17,24.13,24.14,53871.0
2016-08-03 14:30:00,24.14,24.16,24.13,24.14,41999.0,24.14,24.16,24.13,24.14,41999.0
2016-08-03 15:00:00,24.14,24.18,24.12,24.18,75205.0,24.14,24.18,24.12,24.18,75205.0
2016-08-03 15:30:00,24.18,24.22,24.16,24.22,226847.0,24.18,24.22,24.16,24.22,226847.0
2016-08-04 09:30:00,24.19,24.29,24.16,24.16,121821.0,24.19,24.29,24.16,24.16,121821.0
2016-08-04 10:00:00,24.17,24.2,24.13,24.17,102979.0,24.17,24.2,24.13,24.17,102979.0
2016-08-04 10:30:00,24.17,24.26,24.17,24.23,63714.0,24.17,24.26,24.17,24.23,63714.0
2016-08-04 11:00:00,24.23,24.27,24.21,24.26,77612.0,24.23,24.27,24.21,24.26,77612.0
2016-08-04 11:30:00,24.26,24.29,24.25,24.28,44341.0,24.26,24.29,24.25,24.28,44341.0
2016-08-04 12:00:00,24.28,24.36,24.28,24.35,74418.0,24.28,24.36,24.28,24.35,74418.0
2016-08-04 12:30:00,24.35,24.35,24.31,24.31,49728.0,24.35,24.35,24.31,24.31,49728.0
2016-08-04 13:00:00,24.31,24.31,24.22,24.28,61868.0,24.31,24.31,24.22,24.28,61868.0
2016-08-04 13:30:00,24.28,24.29,24.26,24.29,30433.0,24.28,24.29,24.26,24.29,30433.0
2016-08-04 14:00:00,24.29,24.3,24.27,24.27,67122.0,24.29,24.3,24.27,24.27,67122.0
2016-08-04 14:30:00,24.27,24.29,24.27,24.28,36607.0,24.27,24.29,24.27,24.28,36607.0
2016-08-04 15:00:00,24.28,24.3,24.27,24.29,63030.0,24.28,24.3,24.27,24.29,63030.0
2016-08-04 15:30:00,24.29,24.36,24.28,24.33,302781.0,24.29,24.36,24.28,24.33,302781.0
2016-08-05 09:30:00,24.37,24.63,24.36,24.63,99767.0,24.37,24.63,24.36,24.63,99767.0
2016-08-05 10:00:00,24.64,24.65,24.58,24.62,65997.0,24.64,24.65,24.58,24.62,65997.0
2016-08-05 10:30:00,24.62,24.64,24.59,24.64,41391.0,24.62,24.64,24.59,24.64,41391.0
2016-08-05 11:00:00,24.64,24.66,24.62,24.63,43305.0,24.64,24.66,24.62,24.63,43305.0
2016-08-05 11:30:00,24.63,24.66,24.62,24.64,56139.0,24.63,24.66,24.62,24.64,56139.0
2016-08-05 12:00:00,24.64,24.69,24.63,24.68,67358.0,24.64,24.69,24.63,24.68,67358.0
2016-08-05 12:30:00,24.68,24.73,24.67,24.72,100962.0,24.68,24.73,24.67,24.72,100962.0
2016-08-05 13:00:00,24.72,24.72,24.71,24.72,32081.0,24.72,24.72,24.71,24.72,32081.0
2016-08-05 13:30:00,24.72,24.74,24.7,24.73,57738.0,24.72,24.74,24.7,24.73,57738.0
2016-08-05 14:00:00,24.73,24.74,24.72,24.72,81480.0,24.73,24.74,24.72,24.72,81480.0
2016-08-05 14:30:00,24.72,24.73,24.68,24.69,95468.0,24.72,24.73,24.68,24.69,95468.0
2016-08-05 15:00:00,24.69,24.73,24.67,24.73,100872.0,24.69,24.73,24.67,24.73,100872.0
2016-08-05 15:30:00,24.73,24.73,24.67,24.69,198258.0,24.73,24.73,24.67,24.69,198258.0
2016-08-08 09:30:00,24.7,24.8,24.64,24.73,106382.0,24.7,24.8,24.64,24.73,106382.0
2016-08-08 10:00:00,24.74,24.74,24.63,24.67,82741.0,24.74,24.74,24.63,24.67,82741.0
2016-08-08 10:30:00,24.67,24.7,24.65,24.68,57218.0,24.67,24.7,24.65,24.68,57218.0
2016-08-08 11:00:00,24.68,24.72,24.68,24.71,71662.0,24.68,24.72,24.68,24.71,71662.0
2016-08-08 11:30:00,24.7,24.72,24.68,24.69,65189.0,24.7,24.72,24.68,24.69,65189.0
2016-08-08 12:00:00,24.69,24.69,24.65,24.68,34422.0,24.69,24.69,24.65,24.68,34422.0
2016-08-08 12:30:00,24.67,24.68,24.66,24.68,32563.0,24.67,24.68,24.66,24.68,32563.0
2016-08-08 13:00:00,24.68,24.68,24.66,24.67,29745.0,24.68,24.68,24.66,24.67,29745.0
2016-08-08 13:30:00,24.67,24.68,24.66,24.68,40755.0,24.67,24.68,24.66,24.68,40755.0
2016-08-08 14:00:00,24.68,24.68,24.62,24.62,45060.0,24.68,24.68,24.62,24.62,45060.0
2016-08-08 14:30:00,24.62,24.68,24.62,24.67,54035.0,24.62,24.68,24.62,24.67,54035.0
2016-08-08 15:00:00,24.68,24.68,24.66,24.68,51862.0,24.68,24.68,24.66,24.68,51862.0
2016-08-08 15:30:00,24.68,24.72,24.67,24.69,218540.0,24.68,24.72,24.67,24.69,218540.0
2016-08-09 09:30:00,24.75,24.79,24.57,24.68,57895.0,24.75,24.79,24.57,24.68,57895.0
2016-08-09 10:00:00,24.68,24.74,24.6,24.73,71370.0,24.68,24.74,24.6,24.73,71370.0
2016-08-09 10:30:00,24.73,24.74,24.7,24.72,88560.0,24.73,24.74,24.7,24.72,88560.0
2016-08-09 11:00:00,24.71,24.75,24.69,24.72,61200.0,24.71,24.75,24.69,24.72,61200.0
2016-08-09 11:30:00,24.72,24.73,24.69,24.71,50640.0,24.72,24.73,24.69,24.71,50640.0
2016-08-09 12:00:00,24.71,24.71,24.66,24.66,68877.0,24.71,24.71,24.66,24.66,68877.0
2016-08-09 12:30:00,24.65,24.66,24.63,24.65,11882.0,24.65,24.66,24.63,24.65,11882.0
2016-08-09 13:00:00,24.65,24.67,24.63,24.65,72471.0,24.65,24.67,24.63,24.65,72471.0
2016-08-09 13:30:00,24.65,24.69,24.63,24.68,45185.0,24.65,24.69,24.63,24.68,45185.0
2016-08-09 14:00:00,24.68,24.7,24.62,24.64,142107.0,24.68,24.7,24.62,24.64,142107.0
2016-08-09 14:30:00,24.64,24.7,24.63,24.69,60881.0,24.64,24.7,24.63,24.69,60881.0
2016-08-09 15:00:00,24.69,24.72,24.67,24.71,74176.0,24.69,24.72,24.67,24.71,74176.0
2016-08-09 15:30:00,24.7,24.71,24.6,24.63,564454.0,24.7,24.71,24.6,24.63,564454.0
2016-08-10 09:30:00,24.62,24.73,24.61,24.71,89286.0,24.62,24.73,24.61,24.71,89286.0
2016-08-10 10:00:00,24.7,24.75,24.7,24.7,57460.0,24.7,24.75,24.7,24.7,57460.0
2016-08-10 10:30:00,24.7,24.75,24.7,24.72,37497.0,24.7,24.75,24.7,24.72,37497.0
2016-08-10 11:00:00,24.71,24.75,24.64,24.66,98747.0,24.71,24.75,24.64,24.66,98747.0
2016-08-10 11:30:00,24.66,24.69,24.62,24.67,37822.0,24.66,24.69,24.62,24.67,37822.0
2016-08-10 12:00:00,24.66,24.72,24.65,24.67,48158.0,24.66,24.72,24.65,24.67,48158.0
2016-08-10 12:30:00,24.67,24.72,24.65,24.7,50586.0,24.67,24.72,24.65,24.7,50586.0
2016-08-10 13:00:00,24.7,24.71,24.68,24.71,37657.0,24.7,24.71,24.68,24.71,37657.0
2016-08-10 13:30:00,24.71,24.75,24.7,24.75,49358.0,24.71,24.75,24.7,24.75,49358.0
2016-08-10 14:00:00,24.75,24.75,24.68,24.68,82856.0,24.75,24.75,24.68,24.68,82856.0
2016-08-10 14:30:00,24.69,24.7,24.68,24.7,41735.0,24.69,24.7,24.68,24.7,41735.0
2016-08-10 15:00:00,24.7,24.71,24.68,24.69,101347.0,24.7,24.71,24.68,24.69,101347.0
2016-08-10 15:30:00,24.69,24.7,24.65,24.66,155318.0,24.69,24.7,24.65,24.66,155318.0
2016-08-11 09:30:00,24.8,24.97,24.67,24.83,137091.0,24.8,24.97,24.67,24.83,137091.0
2016-08-11 10:00:00,24.82,24.83,24.73,24.73,84464.0,24.82,24.83,24.73,24.73,84464.0
2016-08-11 10:30:00,24.74,24.82,24.73,24.81,91676.0,24.74,24.82,24.73,24.81,91676.0
2016-08-11 11:00:00,24.82,24.85,24.81,24.85,54367.0,24.82,24.85,24.81,24.85,54367.0
2016-08-11 11:30:00,24.84,24.88,24.83,24.88,114956.0,24.84,24.88,24.83,24.88,114956.0
2016-08-11 12:00:00,24.89,24.9,24.86,24.89,51855.0,24.89,24.9,24.86,24.89,51855.0
2016-08-11 12:30:00,24.88,24.89,24.87,24.88,32323.0,24.88,24.89,24.87,24.88,32323.0
2016-08-11 13:00:00,24.88,24.88,24.84,24.85,52179.0,24.88,24.88,24.84,24.85,52179.0
2016-08-11 13:30:00,24.85,24.9,24.84,24.88,138515.0,24.85,24.9,24.84,24.88,138515.0
2016-08-11 14:00:00,24.88,24.88,24.84,24.85,174105.0,24.88,24.88,24.84,24.85,174105.0
2016-08-11 14:30:00,24.84,24.85,24.79,24.8,176719.0,24.84,24.85,24.79,24.8,176719.0
2016-08-11 15:00:00,24.8,24.84,24.78,24.84,203582.0,24.8,24.84,24.78,24.84,203582.0
2016-08-11 15:30:00,24.84,24.85,24.79,24.8,256416.0,24.84,24.85,24.79,24.8,256416.0
2016-08-12 09:30:00,24.72,24.8,24.68,24.76,62797.0,24.72,24.8,24.68,24.76,62797.0
2016-08-12 10:00:00,24.76,24.76,24.7,24.75,41369.0,24.76,24.76,24.7,24.75,41369.0
2016-08-12 10:30:00,24.76,24.84,24.75,24.83,57822.0,24.76,24.84,24.75,24.83,57822.0
2016-08-12 11:00:00,24.83,24.84,24.81,24.82,78650.0,24.83,24.84,24.81,24.82,78650.0
2016-08-12 11:30:00,24.82,24.82,24.75,24.77,34140.0,24.82,24.82,24.75,24.77,34140.0
2016-08-12 12:00:00,24.78,24.79,24.73,24.74,29813.0,24.78,24.79,24.73,24.74,29813.0
2016-08-12 12:30:00,24.75,24.78,24.74,24.76,20098.0,24.75,24.78,24.74,24.76,20098.0
2016-08-12 13:00:00,24.77,24.77,24.69,24.73,47028.0,24.77,24.77,24.69,24.73,47028.0
2016-08-12 13:30:00,24.72,24.73,24.7,24.7,37878.0,24.72,24.73,24.7,24.7,37878.0
2016-08-12 14:00:00,24.7,24.73,24.69,24.71,88021.0,24.7,24.73,24.69,24.71,88021.0
2016-08-12 14:30:00,24.71,24.71,24.69,24.7,44961.0,24.71,24.71,24.69,24.7,44961.0
2016-08-12 15:00:00,24.7,24.72,24.68,24.71,143136.0,24.7,24.72,24.68,24.71,143136.0
2016-08-12 15:30:00,24.71,24.74,24.7,24.71,170212.0,24.71,24.74,24.7,24.71,170212.0
2016-08-15 09:30:00,24.71,24.83,24.03,24.81,271750.0,24.71,24.83,24.03,24.81,271750.0
2016-08-15 10:00:00,24.8,24.9,24.75,24.84,310977.0,24.8,24.9,24.75,24.84,310977.0
2016-08-15 10:30:00,24.84,24.89,24.84,24.88,45925.0,24.84,24.89,24.84,24.88,45925.0
2016-08-15 11:00:00,24.88,24.9,24.86,24.87,49439.0,24.88,24.9,24.86,24.87,49439.0
2016-08-15 11:30:00,24.87,24.88,24.81,24.82,49914.0,24.87,24.88,24.81,24.82,49914.0
2016-08-15 12:00:00,24.82,24.87,24.8,24.87,271228.0,24.82,24.87,24.8,24.87,271228.0
2016-08-15 12:30:00,24.88,24.88,24.83,24.84,32141.0,24.88,24.88,24.83,24.84,32141.0
2016-08-15 13:00:00,24.84,24.85,24.84,24.85,11651.0,24.84,24.85,24.84,24.85,11651.0
2016-08-15 13:30:00,24.86,24.87,24.84,24.85,44596.0,24.86,24.87,24.84,24.85,44596.0
2016-08-15 14:00:00,24.84,24.86,24.81,24.86,50111.0,24.84,24.86,24.81,24.86,50111.0
2016-08-15 14:30:00,24.86,24.9,24.84,24.89,36526.0,24.86,24.9,24.84,24.89,36526.0
2016-08-15 15:00:00,24.89,24.89,24.78,24.8,118163.0,24.89,24.89,24.78,24.8,118163.0
2016-08-15 15:30:00,24.8,24.82,24.74,24.75,434033.0,24.8,24.82,24.74,24.75,434033.0
2016-08-16 09:30:00,24.65,24.69,24.44,24.69,126653.0,24.65,24.69,24.44,24.69,126653.0
2016-08-16 10:00:00,24.69,24.71,24.62,24.63,58166.0,24.69,24.71,24.62,24.63,58166.0
2016-08-16 10:30:00,24.63,24.64,24.57,24.59,105431.0,24.63,24.64,24.57,24.59,105431.0
2016-08-16 11:00:00,24.58,24.58,24.54,24.56,66267.0,24.58,24.58,24.54,24.56,66267.0
2016-08-16 11:30:00,24.56,24.57,24.51,24.53,44826.0,24.56,24.57,24.51,24.53,44826.0
2016-08-16 12:00:00,24.53,24.54,24.5,24.5,34093.0,24.53,24.54,24.5,24.5,34093.0
2016-08-16 12:30:00,24.51,24.52,24.5,24.52,32011.0,24.51,24.52,24.5,24.52,32011.0
2016-08-16 13:00:00,24.52,24.53,24.5,24.51,73321.0,24.52,24.53,24.5,24.51,73321.0
2016-08-16 13:30:00,24.51,24.51,24.45,24.48,128499.0,24.51,24.51,24.45,24.48,128499.0
2016-08-16 14:00:00,24.48,24.52,24.45,24.46,98623.0,24.48,24.52,24.45,24.46,98623.0
2016-08-16 14:30:00,24.46,24.48,24.38,24.43,330858.0,24.46,24.48,24.38,24.43,330858.0
2016-08-16 15:00:00,24.43,24.46,24.37,24.46,333818.0,24.43,24.46,24.37,24.46,333818.0
2016-08-16 15:30:00,24.46,24.48,24.35,24.37,571458.0,24.46,24.48,24.35,24.37,571458.0
2016-08-17 09:30:00,24.41,24.44,24.18,24.4,149352.0,24.41,24.44,24.18,24.4,149352.0
2016-08-17 10:00:00,24.41,24.43,24.39,24.42,195294.0,24.41,24.43,24.39,24.42,195294.0
2016-08-17 10:30:00,24.42,24.44,24.35,24.4,85362.0,24.42,24.44,24.35,24.4,85362.0
2016-08-17 11:00:00,24.4,24.4,24.34,24.35,67841.0,24.4,24.4,24.34,24.35,67841.0
2016-08-17 11:30:00,24.34,24.36,24.31,24.34,55215.0,24.34,24.36,24.31,24.34,55215.0
2016-08-17 12:00:00,24.34,24.37,24.33,24.37,40071.0,24.34,24.37,24.33,24.37,40071.0
2016-08-17 12:30:00,24.37,24.43,24.36,24.42,83885.0,24.37,24.43,24.36,24.42,83885.0
2016-08-17 13:00:00,24.42,24.43,24.35,24.38,67565.0,24.42,24.43,24.35,24.38,67565.0
2016-08-17 13:30:00,24.38,24.42,24.37,24.38,67136.0,24.38,24.42,24.37,24.38,67136.0
2016-08-17 14:00:00,24.37,24.46,24.35,24.46,110405.0,24.37,24.46,24.35,24.46,110405.0
2016-08-17 14:30:00,24.46,24.5,24.41,24.44,152047.0,24.46,24.5,24.41,24.44,152047.0
2016-08-17 15:00:00,24.45,24.45,24.41,24.42,116515.0,24.45,24.45,24.41,24.42,116515.0
2016-08-17 15:30:00,24.43,24.43,24.36,24.41,432965.0,24.43,24.43,24.36,24.41,432965.0
2016-08-18 09:30:00,24.39,24.68,24.39,24.64,88818.0,24.39,24.68,24.39,24.64,88818.0
2016-08-18 10:00:00,24.64,24.71,24.64,24.66,58268.0,24.64,24.71,24.64,24.66,58268.0
2016-08-18 10:30:00,24.67,24.72,24.66,24.71,71331.0,24.67,24.72,24.66,24.71,71331.0
2016-08-18 11:00:00,24.7,24.75,24.7,24.75,68084.0,24.7,24.75,24.7,24.75,68084.0
2016-08-18 11:30:00,24.75,24.78,24.74,24.76,48475.0,24.75,24.78,24.74,24.76,48475.0
2016-08-18 12:00:00,24.76,24.77,24.7,24.72,45827.0,24.76,24.77,24.7,24.72,45827.0
2016-08-18 12:30:00,24.73,24.74,24.69,24.7,57268.0,24.73,24.74,24.69,24.7,57268.0
2016-08-18 13:00:00,24.7,24.76,24.7,24.75,49147.0,24.7,24.76,24.7,24.75,49147.0
2016-08-18 13:30:00,24.76,24.8,24.75,24.78,36159.0,24.76,24.8,24.75,24.78,36159.0
2016-08-18 14:00:00,24.79,24.79,24.77,24.79,45864.0,24.79,24.79,24.77,24.79,45864.0
2016-08-18 14:30:00,24.79,24.79,24.77,24.79,45383.0,24.79,24.79,24.77,24.79,45383.0
2016-08-18 15:00:00,24.79,24.8,24.77,24.8,82282.0,24.79,24.8,24.77,24.8,82282.0
2016-08-18 15:30:00,24.8,24.8,24.75,24.76,308889.0,24.8,24.8,24.75,24.76,308889.0
2016-08-19 09:30:00,24.75,24.76,24.18,24.76,170794.0,24.75,24.76,24.18,24.76,170794.0
2016-08-19 10:00:00,24.75,24.85,24.74,24.85,73158.0,24.75,24.85,24.74,24.85,73158.0
2016-08-19 10:30:00,24.85,24.86,24.8,24.8,36458.0,24.85,24.86,24.8,24.8,36458.0
2016-08-19 11:00:00,24.8,24.87,24.77,24.85,35106.0,24.8,24.87,24.77,24.85,35106.0
2016-08-19 11:30:00,24.86,24.92,24.82,24.92,215334.0,24.86,24.92,24.82,24.92,215334.0
2016-08-19 12:00:00,24.92,24.96,24.91,24.95,98137.0,24.92,24.96,24.91,24.95,98137.0
2016-08-19 12:30:00,24.95,24.98,24.93,24.96,81073.0,24.95,24.98,24.93,24.96,81073.0
2016-08-19 13:00:00,24.95,24.95,24.89,24.91,103436.0,24.95,24.95,24.89,24.91,103436.0
2016-08-19 13:30:00,24.91,24.92,24.89,24.92,46208.0,24.91,24.92,24.89,24.92,46208.0
2016-08-19 14:00:00,24.92,24.95,24.91,24.95,34098.0,24.92,24.95,24.91,24.95,34098.0
2016-08-19 14:30:00,24.96,24.99,24.96,24.98,49698.0,24.96,24.99,24.96,24.98,49698.0
2016-08-19 15:00:00,24.98,24.99,24.96,24.98,119251.0,24.98,24.99,24.96,24.98,119251.0
2016-08-19 15:30:00,24.98,25.0,24.95,24.99,290297.0,24.98,25.0,24.95,24.99,290297.0
2016-08-22 09:30:00,24.9,25.04,24.86,24.9,166592.0,24.9,25.04,24.86,24.9,166592.0
2016-08-22 10:00:00,24.91,24.98,24.85,24.96,72053.0,24.91,24.98,24.85,24.96,72053.0
2016-08-22 10:30:00,24.97,25.0,24.93,24.94,49832.0,24.97,25.0,24.93,24.94,49832.0
2016-08-22 11:00:00,24.94,24.97,24.85,24.86,86483.0,24.94,24.97,24.85,24.86,86483.0
2016-08-22 11:30:00,24.85,24.89,24.82,24.86,61832.0,24.85,24.89,24.82,24.86,61832.0
2016-08-22 12:00:00,24.85,24.9,24.83,24.88,40923.0,24.85,24.9,24.83,24.88,40923.0
2016-08-22 12:30:00,24.88,24.92,24.87,24.91,67518.0,24.88,24.92,24.87,24.91,67518.0
2016-08-22 13:00:00,24.92,24.92,24.8,24.82,80644.0,24.92,24.92,24.8,24.82,80644.0
2016-08-22 13:30:00,24.82,24.9,24.82,24.89,42341.0,24.82,24.9,24.82,24.89,42341.0
2016-08-22 14:00:00,24.89,24.91,24.87,24.89,71092.0,24.89,24.91,24.87,24.89,71092.0
2016-08-22 14:30:00,24.89,24.92,24.88,24.91,38184.0,24.89,24.92,24.88,24.91,38184.0
2016-08-22 15:00:00,24.9,24.95,24.9,24.95,53270.0,24.9,24.95,24.9,24.95,53270.0
2016-08-22 15:30:00,24.95,24.96,24.93,24.95,151816.0,24.95,24.96,24.93,24.95,151816.0
2016-08-23 09:30:00,25.08,25.2,24.97,25.14,108126.0,25.08,25.2,24.97,25.14,108126.0
2016-08-23 10:00:00,25.14,25.18,25.14,25.16,39421.0,25.14,25.18,25.14,25.16,39421.0
2016-08-23 10:30:00,25.16,25.2,25.16,25.17,54656.0,25.16,25.2,25.16,25.17,54656.0
2016-08-23 11:00:00,25.18,25.21,25.16,25.2,41430.0,25.18,25.21,25.16,25.2,41430.0
2016-08-23 11:30:00,25.19,25.24,25.18,25.24,52672.0,25.19,25.24,25.18,25.24,52672.0
2016-08-23 12:00:00,25.23,25.24,25.2,25.22,52593.0,25.23,25.24,25.2,25.22,52593.0
2016-08-23 12:30:00,25.21,25.24,25.17,25.19,99039.0,25.21,25.24,25.17,25.19,99039.0
2016-08-23 13:00:00,25.19,25.25,25.18,25.25,65678.0,25.19,25.25,25.18,25.25,65678.0
2016-08-23 13:30:00,25.24,25.29,25.24,25.27,69270.0,25.24,25.29,25.24,25.27,69270.0
2016-08-23 14:00:00,25.28,25.29,25.25,25.29,63555.0,25.28,25.29,25.25,25.29,63555.0
2016-08-23 14:30:00,25.28,25.29,25.27,25.28,66790.0,25.28,25.29,25.27,25.28,66790.0
2016-08-23 15:00:00,25.28,25.29,25.25,25.29,93562.0,25.28,25.29,25.25,25.29,93562.0
2016-08-23 15:30:00,25.29,25.31,25.24,25.25,220042.0,25.29,25.31,25.24,25.25,220042.0
2016-08-24 09:30:00,25.17,25.28,25.17,25.19,101092.0,25.17,25.28,25.17,25.19,101092.0
2016-08-24 10:00:00,25.19,25.24,25.13,25.24,59506.0,25.19,25.24,25.13,25.24,59506.0
2016-08-24 10:30:00,25.23,25.27,25.16,25.2,70254.0,25.23,25.27,25.16,25.2,70254.0
2016-08-24 11:00:00,25.2,25.22,25.18,25.21,48772.0,25.2,25.22,25.18,25.21,48772.0
2016-08-24 11:30:00,25.21,25.22,25.16,25.19,74523.0,25.21,25.22,25.16,25.19,74523.0
2016-08-24 12:00:00,25.19,25.23,25.18,25.22,25557.0,25.19,25.23,25.18,25.22,25557.0
2016-08-24 12:30:00,25.23,25.23,25.19,25.21,72837.0,25.23,25.23,25.19,25.21,72837.0
2016-08-24 13:00:00,25.21,25.22,25.18,25.19,51023.0,25.21,25.22,25.18,25.19,51023.0
2016-08-24 13:30:00,25.19,25.19,25.15,25.16,62124.0,25.19,25.19,25.15,25.16,62124.0
2016-08-24 14:00:00,25.16,25.17,25.09,25.17,310555.0,25.16,25.17,25.09,25.17,310555.0
2016-08-24 14:30:00,25.16,25.26,25.15,25.26,229387.0,25.16,25.26,25.15,25.26,229387.0
2016-08-24 15:00:00,25.26,25.26,25.19,25.21,791721.0,25.26,25.26,25.19,25.21,791721.0
2016-08-24 15:30:00,25.2,25.23,25.15,25.21,441534.0,25.2,25.23,25.15,25.21,441534.0
2016-08-25 09:30:00,25.1,25.27,25.09,25.23,124572.0,25.1,25.27,25.09,25.23,124572.0
2016-08-25 10:00:00,25.24,25.3,25.22,25.28,62955.0,25.24,25.3,25.22,25.28,62955.0
2016-08-25 10:30:00,25.28,25.33,25.24,25.32,70448.0,25.28,25.33,25.24,25.32,70448.0
2016-08-25 11:00:00,25.33,25.41,25.32,25.33,87843.0,25.33,25.41,25.32,25.33,87843.0
2016-08-25 11:30:00,25.34,25.35,25.29,25.3,72106.0,25.34,25.35,25.29,25.3,72106.0
2016-08-25 12:00:00,25.3,25.32,25.24,25.26,64056.0,25.3,25.32,25.24,25.26,64056.0
2016-08-25 12:30:00,25.26,25.38,25.25,25.37,72430.0,25.26,25.38,25.25,25.37,72430.0
2016-08-25 13:00:00,25.38,25.43,25.37,25.43,80843.0,25.38,25.43,25.37,25.43,80843.0
2016-08-25 13:30:00,25.43,25.43,25.34,25.42,74333.0,25.43,25.43,25.34,25.42,74333.0
2016-08-25 14:00:00,25.42,25.43,25.36,25.42,77888.0,25.42,25.43,25.36,25.42,77888.0
2016-08-25 14:30:00,25.42,25.44,25.36,25.37,83562.0,25.42,25.44,25.36,25.37,83562.0
2016-08-25 15:00:00,25.37,25.47,25.37,25.44,147415.0,25.37,25.47,25.37,25.44,147415.0
2016-08-25 15:30:00,25.45,25.47,25.37,25.44,382111.0,25.45,25.47,25.37,25.44,382111.0
2016-08-26 09:30:00,25.48,25.53,25.44,25.53,108013.0,25.48,25.53,25.44,25.53,108013.0
2016-08-26 10:00:00,25.52,25.67,25.38,25.66,185089.0,25.52,25.67,25.38,25.66,185089.0
2016-08-26 10:30:00,25.67,25.71,25.64,25.64,121343.0,25.67,25.71,25.64,25.64,121343.0
2016-08-26 11:00:00,25.64,25.69,25.59,25.67,73608.0,25.64,25.69,25.59,25.67,73608.0
2016-08-26 11:30:00,25.68,25.68,25.58,25.6,148332.0,25.68,25.68,25.58,25.6,148332.0
2016-08-26 12:00:00,25.61,25.61,25.4,25.41,115132.0,25.61,25.61,25.4,25.41,115132.0
2016-08-26 12:30:00,25.42,25.49,25.39,25.48,57031.0,25.42,25.49,25.39,25.48,57031.0
2016-08-26 13:00:00,25.49,25.51,25.46,25.49,65427.0,25.49,25.51,25.46,25.49,65427.0
2016-08-26 13:30:00,25.49,25.49,25.45,25.46,81392.0,25.49,25.49,25.45,25.46,81392.0
2016-08-26 14:00:00,25.46,25.48,25.43,25.45,149368.0,25.46,25.48,25.43,25.45,149368.0
2016-08-26 14:30:00,25.45,25.49,25.43,25.44,105877.0,25.45,25.49,25.43,25.44,105877.0
2016-08-26 15:00:00,25.45,25.54,25.42,25.52,138810.0,25.45,25.54,25.42,25.52,138810.0
2016-08-26 15:30:00,25.53,25.58,25.52,25.57,225729.0,25.53,25.58,25.52,25.57,225729.0
2016-08-29 09:30:00,25.58,25.71,25.37,25.65,289106.0,25.58,25.71,25.37,25.65,289106.0
2016-08-29 10:00:00,25.65,25.66,25.56,25.59,66360.0,25.65,25.66,25.56,25.59,66360.0
2016-08-29 10:30:00,25.6,25.6,25.53,25.58,77782.0,25.6,25.6,25.53,25.58,77782.0
2016-08-29 11:00:00,25.59,25.62,25.57,25.61,61499.0,25.59,25.62,25.57,25.61,61499.0
2016-08-29 11:30:00,25.61,25.66,25.59,25.66,54594.0,25.61,25.66,25.59,25.66,54594.0
2016-08-29 12:00:00,25.66,25.69,25.62,25.64,41051.0,25.66,25.69,25.62,25.64,41051.0
2016-08-29 12:30:00,25.64,25.65,25.62,25.64,34615.0,25.64,25.65,25.62,25.64,34615.0
2016-08-29 13:00:00,25.64,25.65,25.56,25.6,222825.0,25.64,25.65,25.56,25.6,222825.0
2016-08-29 13:30:00,25.6,25.68,25.59,25.66,207461.0,25.6,25.68,25.59,25.66,207461.0
2016-08-29 14:00:00,25.67,25.71,25.62,25.64,223887.0,25.67,25.71,25.62,25.64,223887.0
2016-08-29 14:30:00,25.65,25.7,25.64,25.68,222107.0,25.65,25.7,25.64,25.68,222107.0
2016-08-29 15:00:00,25.69,25.7,25.58,25.59,254227.0,25.69,25.7,25.58,25.59,254227.0
2016-08-29 15:30:00,25.6,25.61,25.56,25.58,369399.0,25.6,25.61,25.56,25.58,369399.0
2016-08-30 09:30:00,25.53,25.64,25.5,25.54,79325.0,25.53,25.64,25.5,25.54,79325.0
2016-08-30 10:00:00,25.54,25.58,25.49,25.56,80957.0,25.54,25.58,25.49,25.56,80957.0
2016-08-30 10:30:00,25.56,25.56,25.43,25.44,95585.0,25.56,25.56,25.43,25.44,95585.0
2016-08-30 11:00:00,25.45,25.52,25.44,25.5,65242.0,25.45,25.52,25.44,25.5,65242.0
2016-08-30 11:30:00,25.5,25.53,25.5,25.52,82047.0,25.5,25.53,25.5,25.52,82047.0
2016-08-30 12:00:00,25.52,25.54,25.48,25.49,39579.0,25.52,25.54,25.48,25.49,39579.0
2016-08-30 12:30:00,25.49,25.52,25.48,25.51,35005.0,25.49,25.52,25.48,25.51,35005.0
2016-08-30 13:00:00,25.5,25.53,25.48,25.5,92648.0,25.5,25.53,25.48,25.5,92648.0
2016-08-30 13:30:00,25.5,25.55,25.49,25.54,39918.0,25.5,25.55,25.49,25.54,39918.0
2016-08-30 14:00:00,25.55,25.55,25.46,25.51,51506.0,25.55,25.55,25.46,25.51,51506.0
2016-08-30 14:30:00,25.51,25.53,25.49,25.52,56224.0,25.51,25.53,25.49,25.52,56224.0
2016-08-30 15:00:00,25.51,25.56,25.46,25.55,140040.0,25.51,25.56,25.46,25.55,140040.0
2016-08-30 15:30:00,25.55,25.58,25.51,25.52,305098.0,25.55,25.58,25.51,25.52,305098.0
2016-08-31 09:30:00,25.49,25.54,25.31,25.46,257561.0,25.49,25.54,25.31,25.46,257561.0
2016-08-31 10:00:00,25.46,25.48,25.38,25.46,144516.0,25.46,25.48,25.38,25.46,144516.0
2016-08-31 10:30:00,25.46,25.47,25.38,25.41,238887.0,25.46,25.47,25.38,25.41,238887.0
2016-08-31 11:00:00,25.4,25.44,25.36,25.36,178479.0,25.4,25.44,25.36,25.36,178479.0
2016-08-31 11:30:00,25.36,25.39,25.32,25.39,62904.0,25.36,25.39,25.32,25.39,62904.0
2016-08-31 12:00:00,25.38,25.38,25.29,25.32,53191.0,25.38,25.38,25.29,25.32,53191.0
2016-08-31 12:30:00,25.31,25.35,25.29,25.32,48890.0,25.31,25.35,25.29,25.32,48890.0
2016-08-31 13:00:00,25.33,25.34,25.27,25.32,279817.0,25.33,25.34,25.27,25.32,279817.0
2016-08-31 13:30:00,25.31,25.32,25.27,25.28,231723.0,25.31,25.32,25.27,25.28,231723.0
2016-08-31 14:00:00,25.28,25.5,25.28,25.48,424665.0,25.28,25.5,25.28,25.48,424665.0
2016-08-31 14:30:00,25.48,25.48,25.39,25.45,167630.0,25.48,25.48,25.39,25.45,167630.0
2016-08-31 15:00:00,25.44,25.5,25.42,25.48,457822.0,25.44,25.5,25.42,25.48,457822.0
2016-08-31 15:30:00,25.48,25.52,25.44,25.44,288461.0,25.48,25.52,25.44,25.44,288461.0
2016-09-01 09:30:00,25.41,25.62,25.41,25.58,94330.0,25.41,25.62,25.41,25.58,94330.0
2016-09-01 10:00:00,25.58,25.66,25.51,25.55,92416.0,25.58,25.66,25.51,25.55,92416.0
2016-09-01 10:30:00,25.54,25.54,25.41,25.47,75082.0,25.54,25.54,25.41,25.47,75082.0
2016-09-01 11:00:00,25.46,25.49,25.4,25.48,45788.0,25.46,25.49,25.4,25.48,45788.0
2016-09-01 11:30:00,25.47,25.52,25.45,25.51,57912.0,25.47,25.52,25.45,25.51,57912.0
2016-09-01 12:00:00,25.5,25.6,25.49,25.6,30480.0,25.5,25.6,25.49,25.6,30480.0
2016-09-01 12:30:00,25.59,25.62,25.56,25.57,31722.0,25.59,25.62,25.56,25.57,31722.0
2016-09-01 13:00:00,25.58,25.59,25.51,25.53,122453.0,25.58,25.59,25.51,25.53,122453.0
2016-09-01 13:30:00,25.54,25.57,25.53,25.57,28330.0,25.54,25.57,25.53,25.57,28330.0
2016-09-01 14:00:00,25.57,25.57,25.49,25.53,58894.0,25.57,25.57,25.49,25.53,58894.0
2016-09-01 14:30:00,25.53,25.56,25.49,25.55,40425.0,25.53,25.56,25.49,25.55,40425.0
2016-09-01 15:00:00,25.55,25.56,25.49,25.53,66791.0,25.55,25.56,25.49,25.53,66791.0
2016-09-01 15:30:00,25.54,25.55,25.51,25.51,343874.0,25.54,25.55,25.51,25.51,343874.0
2016-09-02 09:30:00,25.65,25.84,25.65,25.82,133260.0,25.65,25.84,25.65,25.82,133260.0
2016-09-02 10:00:00,25.82,25.91,25.82,25.91,81547.0,25.82,25.91,25.82,25.91,81547.0
2016-09-02 10:30:00,25.91,25.95,25.88,25.9,66916.0,25.91,25.95,25.88,25.9,66916.0
2016-09-02 11:00:00,25.89,25.92,25.88,25.89,50105.0,25.89,25.92,25.88,25.89,50105.0
2016-09-02 11:30:00,25.88,25.94,25.87,25.93,79804.0,25.88,25.94,25.87,25.93,79804.0
2016-09-02 12:00:00,25.93,25.93,25.83,25.86,44645.0,25.93,25.93,25.83,25.86,44645.0
2016-09-02 12:30:00,25.86,25.89,25.84,25.84,58289.0,25.86,25.89,25.84,25.84,58289.0
2016-09-02 13:00:00,25.84,25.84,25.8,25.83,56985.0,25.84,25.84,25.8,25.83,56985.0
2016-09-02 13:30:00,25.82,25.83,25.76,25.81,66869.0,25.82,25.83,25.76,25.81,66869.0
2016-09-02 14:00:00,25.81,25.85,25.79,25.82,79180.0,25.81,25.85,25.79,25.82,79180.0
2016-09-02 14:30:00,25.82,25.88,25.81,25.87,78699.0,25.82,25.88,25.81,25.87,78699.0
2016-09-02 15:00:00,25.86,25.89,25.85,25.89,93953.0,25.86,25.89,25.85,25.89,93953.0
2016-09-02 15:30:00,25.89,25.91,25.85,25.91,250509.0,25.89,25.91,25.85,25.91,250509.0
2016-09-06 09:30:00,25.9,25.97,25.82,25.95,96752.0,25.9,25.97,25.82,25.95,96752.0
2016-09-06 10:00:00,25.95,25.97,25.87,25.9,74955.0,25.95,25.97,25.87,25.9,74955.0
2016-09-06 10:30:00,25.89,25.94,25.83,25.87,81489.0,25.89,25.94,25.83,25.87,81489.0
2016-09-06 11:00:00,25.87,25.9,25.85,25.88,41152.0,25.87,25.9,25.85,25.88,41152.0
2016-09-06 11:30:00,25.89,25.9,25.86,25.87,53955.0,25.89,25.9,25.86,25.87,53955.0
2016-09-06 12:00:00,25.87,25.89,25.82,25.84,42752.0,25.87,25.89,25.82,25.84,42752.0
2016-09-06 12:30:00,25.84,25.86,25.83,25.83,44200.0,25.84,25.86,25.83,25.83,44200.0
2016-09-06 13:00:00,25.83,25.84,25.78,25.8,44999.0,25.83,25.84,25.78,25.8,44999.0
2016-09-06 13:30:00,25.8,25.81,25.78,25.79,35479.0,25.8,25.81,25.78,25.79,35479.0
2016-09-06 14:00:00,25.78,25.8,25.76,25.76,60650.0,25.78,25.8,25.76,25.76,60650.0
2016-09-06 14:30:00,25.76,25.85,25.76,25.85,58917.0,25.76,25.85,25.76,25.85,58917.0
2016-09-06 15:00:00,25.85,25.87,25.83,25.85,94369.0,25.85,25.87,25.83,25.85,94369.0
2016-09-06 15:30:00,25.85,25.88,25.83,25.84,281974.0,25.85,25.88,25.83,25.84,281974.0
2016-09-07 09:30:00,25.9,25.95,25.58,25.92,117191.0,25.9,25.95,25.58,25.92,117191.0
2016-09-07 10:00:00,25.92,25.98,25.89,25.96,76001.0,25.92,25.98,25.89,25.96,76001.0
2016-09-07 10:30:00,25.96,25.96,25.9,25.93,80961.0,25.96,25.96,25.9,25.93,80961.0
2016-09-07 11:00:00,25.93,25.94,25.87,25.89,72395.0,25.93,25.94,25.87,25.89,72395.0
2016-09-07 11:30:00,25.88,25.95,25.88,25.95,41943.0,25.88,25.95,25.88,25.95,41943.0
2016-09-07 12:00:00,25.95,26.21,25.92,25.94,119060.0,25.95,26.21,25.92,25.94,119060.0
2016-09-07 12:30:00,25.93,25.99,25.93,25.97,40705.0,25.93,25.99,25.93,25.97,40705.0
2016-09-07 13:00:00,25.97,25.99,25.94,25.95,52482.0,25.97,25.99,25.94,25.95,52482.0
2016-09-07 13:30:00,25.94,25.95,25.9,25.93,79961.0,25.94,25.95,25.9,25.93,79961.0
2016-09-07 14:00:00,25.94,25.98,25.93,25.96,65151.0,25.94,25.98,25.93,25.96,65151.0
2016-09-07 14:30:00,25.96,25.96,25.91,25.96,42065.0,25.96,25.96,25.91,25.96,42065.0
2016-09-07 15:00:00,25.96,25.97,25.93,25.96,90879.0,25.96,25.97,25.93,25.96,90879.0
2016-09-07 15:30:00,25.96,25.98,25.92,25.98,255331.0,25.96,25.98,25.92,25.98,255331.0
2016-09-08 09:30:00,25.88,25.96,25.82,25.84,67154.0,25.88,25.96,25.82,25.84,67154.0
2016-09-08 10:00:00,25.84,25.89,25.79,25.8,64514.0,25.84,25.89,25.79,25.8,64514.0
2016-09-08 10:30:00,25.8,25.86,25.79,25.85,37702.0,25.8,25.86,25.79,25.85,37702.0
2016-09-08 11:00:00,25.85,25.87,25.81,25.84,74925.0,25.85,25.87,25.81,25.84,74925.0
2016-09-08 11:30:00,25.85,25.87,25.82,25.85,45296.0,25.85,25.87,25.82,25.85,45296.0
2016-09-08 12:00:00,25.85,25.85,25.81,25.82,41014.0,25.85,25.85,25.81,25.82,41014.0
2016-09-08 12:30:00,25.82,25.83,25.78,25.8,43642.0,25.82,25.83,25.78,25.8,43642.0
2016-09-08 13:00:00,25.8,25.82,25.79,25.79,18499.0,25.8,25.82,25.79,25.79,18499.0
2016-09-08 13:30:00,25.79,25.82,25.74,25.8,80539.0,25.79,25.82,25.74,25.8,80539.0
2016-09-08 14:00:00,25.79,25.81,25.78,25.78,33030.0,25.79,25.81,25.78,25.78,33030.0
2016-09-08 14:30:00,25.78,25.8,25.76,25.79,40601.0,25.78,25.8,25.76,25.79,40601.0
2016-09-08 15:00:00,25.79,25.81,25.77,25.78,67106.0,25.79,25.81,25.77,25.78,67106.0
2016-09-08 15:30:00,25.78,25.78,25.71,25.71,333122.0,25.78,25.78,25.71,25.71,333122.0
2016-09-09 09:30:00,25.55,25.75,25.41,25.46,122055.0,25.55,25.75,25.41,25.46,122055.0
2016-09-09 10:00:00,25.45,25.51,25.37,25.49,86236.0,25.45,25.51,25.37,25.49,86236.0
2016-09-09 10:30:00,25.49,25.49,25.39,25.45,71865.0,25.49,25.49,25.39,25.45,71865.0
2016-09-09 11:00:00,25.45,25.48,25.42,25.47,74653.0,25.45,25.48,25.42,25.47,74653.0
2016-09-09 11:30:00,25.47,25.47,25.36,25.38,105139.0,25.47,25.47,25.36,25.38,105139.0
2016-09-09 12:00:00,25.39,25.42,25.36,25.37,103763.0,25.39,25.42,25.36,25.37,103763.0
2016-09-09 12:30:00,25.37,25.4,25.32,25.33,69351.0,25.37,25.4,25.32,25.33,69351.0
2016-09-09 13:00:00,25.34,25.34,25.23,25.23,43756.0,25.34,25.34,25.23,25.23,43756.0
2016-09-09 13:30:00,25.24,25.25,25.16,25.2,100908.0,25.24,25.25,25.16,25.2,100908.0
2016-09-09 14:00:00,25.2,25.21,25.12,25.21,82095.0,25.2,25.21,25.12,25.21,82095.0
2016-09-09 14:30:00,25.22,25.24,25.15,25.2,87428.0,25.22,25.24,25.15,25.2,87428.0
2016-09-09 15:00:00,25.19,25.22,25.12,25.2,105296.0,25.19,25.22,25.12,25.2,105296.0
2016-09-09 15:30:00,25.19,25.19,25.03,25.04,287992.0,25.19,25.19,25.03,25.04,287992.0
2016-09-12 09:30:00,24.94,24.99,24.84,24.92,130825.0,24.94,24.99,24.84,24.92,130825.0
2016-09-12 10:00:00,24.93,25.13,24.92,25.13,88479.0,24.93,25.13,24.92,25.13,88479.0
2016-09-12 10:30:00,25.14,25.14,25.0,25.04,59957.0,25.14,25.14,25.0,25.04,59957.0
2016-09-12 11:00:00,25.04,25.1,25.04,25.1,48938.0,25.04,25.1,25.04,25.1,48938.0
2016-09-12 11:30:00,25.1,25.18,25.08,25.16,52771.0,25.1,25.18,25.08,25.16,52771.0
2016-09-12 12:00:00,25.16,25.18,25.12,25.14,45861.0,25.16,25.18,25.12,25.14,45861.0
2016-09-12 12:30:00,25.14,25.2,25.13,25.18,49955.0,25.14,25.2,25.13,25.18,49955.0
2016-09-12 13:00:00,25.19,25.26,25.15,25.15,93233.0,25.19,25.26,25.15,25.15,93233.0
2016-09-12 13:30:00,25.15,25.2,25.12,25.19,85767.0,25.15,25.2,25.12,25.19,85767.0
2016-09-12 14:00:00,25.18,25.29,25.17,25.25,110550.0,25.18,25.29,25.17,25.25,110550.0
2016-09-12 14:30:00,25.25,25.3,25.24,25.25,83753.0,25.25,25.3,25.24,25.25,83753.0
2016-09-12 15:00:00,25.25,25.27,25.2,25.22,179413.0,25.25,25.27,25.2,25.22,179413.0
2016-09-12 15:30:00,25.23,25.29,25.2,25.29,279566.0,25.23,25.29,25.2,25.29,279566.0
2016-09-13 09:30:00,25.09,25.18,24.89,24.9,166415.0,25.09,25.18,24.89,24.9,166415.0
2016-09-13 10:00:00,24.89,24.9,24.75,24.8,104280.0,24.89,24.9,24.75,24.8,104280.0
2016-09-13 10:30:00,24.8,24.87,24.75,24.77,78819.0,24.8,24.87,24.75,24.77,78819.0
2016-09-13 11:00:00,24.77,24.78,24.72,24.72,62199.0,24.77,24.78,24.72,24.72,62199.0
2016-09-13 11:30:00,24.72,24.73,24.64,24.67,79741.0,24.72,24.73,24.64,24.67,79741.0
2016-09-13 12:00:00,24.67,24.72,24.64,24.64,69031.0,24.67,24.72,24.64,24.64,69031.0
2016-09-13 12:30:00,24.64,24.66,24.56,24.58,89640.0,24.64,24.66,24.56,24.58,89640.0
2016-09-13 13:00:00,24.58,24.73,24.55,24.71,83770.0,24.58,24.73,24.55,24.71,83770.0
2016-09-13 13:30:00,24.71,24.76,24.67,24.7,84663.0,24.71,24.76,24.67,24.7,84663.0
2016-09-13 14:00:00,24.7,24.71,24.65,24.67,73841.0,24.7,24.71,24.65,24.67,73841.0
2016-09-13 14:30:00,24.66,24.67,24.61,24.62,96219.0,24.66,24.67,24.61,24.62,96219.0
2016-09-13 15:00:00,24.61,24.67,24.56,24.65,193414.0,24.61,24.67,24.56,24.65,193414.0
2016-09-13 15:30:00,24.65,24.7,24.6,24.63,626883.0,24.65,24.7,24.6,24.63,626883.0
2016-09-14 09:30:00,24.66,24.66,24.44,24.47,152681.0,24.66,24.66,24.44,24.47,152681.0
2016-09-14 10:00:00,24.48,24.54,24.47,24.54,133359.0,24.48,24.54,24.47,24.54,133359.0
2016-09-14 10:30:00,24.53,24.54,24.36,24.38,149543.0,24.53,24.54,24.36,24.38,149543.0
2016-09-14 11:00:00,24.38,24.48,24.36,24.46,119172.0,24.38,24.48,24.36,24.46,119172.0
2016-09-14 11:30:00,24.46,24.49,24.4,24.48,80725.0,24.46,24.49,24.4,24.48,80725.0
2016-09-14 12:00:00,24.48,24.51,24.46,24.48,80148.0,24.48,24.51,24.46,24.48,80148.0
2016-09-14 12:30:00,24.48,24.49,24.4,24.42,62033.0,24.48,24.49,24.4,24.42,62033.0
2016-09-14 13:00:00,24.42,24.42,24.37,24.4,207505.0,24.42,24.42,24.37,24.4,207505.0
2016-09-14 13:30:00,24.4,24.41,24.33,24.34,142982.0,24.4,24.41,24.33,24.34,142982.0
2016-09-14 14:00:00,24.34,24.39,24.28,24.38,99758.0,24.34,24.39,24.28,24.38,99758.0
2016-09-14 14:30:00,24.38,24.45,24.36,24.45,131071.0,24.38,24.45,24.36,24.45,131071.0
2016-09-14 15:00:00,24.44,24.45,24.3,24.3,213470.0,24.44,24.45,24.3,24.3,213470.0
2016-09-14 15:30:00,24.3,24.42,24.3,24.41,423827.0,24.3,24.42,24.3,24.41,423827.0
2016-09-15 09:30:00,24.47,24.49,24.33,24.47,174939.0,24.47,24.49,24.33,24.47,174939.0
2016-09-15 10:00:00,24.47,24.57,24.46,24.51,201534.0,24.47,24.57,24.46,24.51,201534.0
2016-09-15 10:30:00,24.52,24.67,24.49,24.64,125991.0,24.52,24.67,24.49,24.64,125991.0
2016-09-15 11:00:00,24.65,24.75,24.63,24.73,120391.0,24.65,24.75,24.63,24.73,120391.0
2016-09-15 11:30:00,24.74,24.79,24.7,24.75,153832.0,24.74,24.79,24.7,24.75,153832.0
2016-09-15 12:00:00,24.75,24.77,24.69,24.7,150524.0,24.75,24.77,24.69,24.7,150524.0
2016-09-15 12:30:00,24.7,24.73,24.67,24.71,54839.0,24.7,24.73,24.67,24.71,54839.0
2016-09-15 13:00:00,24.71,24.75,24.69,24.73,91031.0,24.71,24.75,24.69,24.73,91031.0
2016-09-15 13:30:00,24.73,24.78,24.72,24.78,88981.0,24.73,24.78,24.72,24.78,88981.0
2016-09-15 14:00:00,24.79,24.86,24.78,24.85,112666.0,24.79,24.86,24.78,24.85,112666.0
2016-09-15 14:30:00,24.85,24.92,24.84,24.92,172040.0,24.85,24.92,24.84,24.92,172040.0
2016-09-15 15:00:00,24.92,24.96,24.83,24.86,224631.0,24.92,24.96,24.83,24.86,224631.0
2016-09-15 15:30:00,24.87,24.89,24.82,24.83,273682.0,24.87,24.89,24.82,24.83,273682.0
2016-09-16 09:30:00,24.81,24.9,24.68,24.72,628295.0,24.81,24.9,24.68,24.72,628295.0
2016-09-16 10:00:00,24.72,24.72,24.56,24.62,137900.0,24.72,24.72,24.56,24.62,137900.0
2016-09-16 10:30:00,24.61,24.65,24.54,24.54,135590.0,24.61,24.65,24.54,24.54,135590.0
2016-09-16 11:00:00,24.54,24.55,24.43,24.44,134474.0,24.54,24.55,24.43,24.44,134474.0
2016-09-16 11:30:00,24.44,24.5,24.43,24.44,113660.0,24.44,24.5,24.43,24.44,113660.0
2016-09-16 12:00:00,24.44,24.52,24.43,24.48,76107.0,24.44,24.52,24.43,24.48,76107.0
2016-09-16 12:30:00,24.48,24.49,24.38,24.4,167913.0,24.48,24.49,24.38,24.4,167913.0
2016-09-16 13:00:00,24.41,24.42,24.33,24.35,117371.0,24.41,24.42,24.33,24.35,117371.0
2016-09-16 13:30:00,24.36,24.36,24.28,24.3,94401.0,24.36,24.36,24.28,24.3,94401.0
2016-09-16 14:00:00,24.29,24.31,24.26,24.27,144688.0,24.29,24.31,24.26,24.27,144688.0
2016-09-16 14:30:00,24.27,24.3,24.25,24.26,146053.0,24.27,24.3,24.25,24.26,146053.0
2016-09-16 15:00:00,24.26,24.27,24.25,24.27,171309.0,24.26,24.27,24.25,24.27,171309.0
2016-09-16 15:30:00,24.27,24.31,24.2,24.22,589189.0,24.27,24.31,24.2,24.22,589189.0
2016-09-19 09:30:00,24.35,24.54,24.26,24.48,208415.0,24.35,24.54,24.26,24.48,208415.0
2016-09-19 10:00:00,24.48,24.52,24.45,24.46,235500.0,24.48,24.52,24.45,24.46,235500.0
2016-09-19 10:30:00,24.46,24.47,24.42,24.47,144483.0,24.46,24.47,24.42,24.47,144483.0
2016-09-19 11:00:00,24.47,24.51,24.46,24.47,116421.0,24.47,24.51,24.46,24.47,116421.0
2016-09-19 11:30:00,24.47,24.49,24.44,24.48,144043.0,24.47,24.49,24.44,24.48,144043.0
2016-09-19 12:00:00,24.47,24.49,24.33,24.35,98211.0,24.47,24.49,24.33,24.35,98211.0
2016-09-19 12:30:00,24.35,24.39,24.34,24.35,61021.0,24.35,24.39,24.34,24.35,61021.0
2016-09-19 13:00:00,24.35,24.38,24.32,24.35,65471.0,24.35,24.38,24.32,24.35,65471.0
2016-09-19 13:30:00,24.35,24.36,24.27,24.33,71598.0,24.35,24.36,24.27,24.33,71598.0
2016-09-19 14:00:00,24.34,24.38,24.33,24.38,58908.0,24.34,24.38,24.33,24.38,58908.0
2016-09-19 14:30:00,24.38,24.42,24.36,24.42,63947.0,24.38,24.42,24.36,24.42,63947.0
2016-09-19 15:00:00,24.42,24.43,24.37,24.4,104731.0,24.42,24.43,24.37,24.4,104731.0
2016-09-19 15:30:00,24.4,24.42,24.36,24.4,301235.0,24.4,24.42,24.36,24.4,301235.0
2016-09-20 09:30:00,24.54,24.74,24.49,24.73,169692.0,24.54,24.74,24.49,24.73,169692.0
2016-09-20 10:00:00,24.73,24.75,24.66,24.69,74309.0,24.73,24.75,24.66,24.69,74309.0
2016-09-20 10:30:00,24.69,24.7,24.6,24.65,73584.0,24.69,24.7,24.6,24.65,73584.0
2016-09-20 11:00:00,24.64,24.66,24.6,24.61,89853.0,24.64,24.66,24.6,24.61,89853.0
2016-09-20 11:30:00,24.62,24.65,24.6,24.63,62825.0,24.62,24.65,24.6,24.63,62825.0
2016-09-20 12:00:00,24.63,24.66,24.61,24.65,71878.0,24.63,24.66,24.61,24.65,71878.0
2016-09-20 12:30:00,24.65,24.66,24.58,24.61,78158.0,24.65,24.66,24.58,24.61,78158.0
2016-09-20 13:00:00,24.61,24.64,24.6,24.62,53258.0,24.61,24.64,24.6,24.62,53258.0
2016-09-20 13:30:00,24.63,24.69,24.62,24.68,66865.0,24.63,24.69,24.62,24.68,66865.0
2016-09-20 14:00:00,24.69,24.69,24.57,24.58,173636.0,24.69,24.69,24.57,24.58,173636.0
2016-09-20 14:30:00,24.58,24.63,24.57,24.63,101357.0,24.58,24.63,24.57,24.63,101357.0
2016-09-20 15:00:00,24.63,24.63,24.55,24.55,125048.0,24.63,24.63,24.55,24.55,125048.0
2016-09-20 15:30:00,24.55,24.58,24.49,24.49,350518.0,24.55,24.58,24.49,24.49,350518.0
2016-09-21 09:30:00,24.64,24.72,24.42,24.72,124073.0,24.64,24.72,24.42,24.72,124073.0
2016-09-21 10:00:00,24.72,24.74,24.62,24.63,92506.0,24.72,24.74,24.62,24.63,92506.0
2016-09-21 10:30:00,24.63,24.67,24.6,24.6,99448.0,24.63,24.67,24.6,24.6,99448.0
2016-09-21 11:00:00,24.61,24.62,24.51,24.61,79210.0,24.61,24.62,24.51,24.61,79210.0
2016-09-21 11:30:00,24.62,24.63,24.52,24.56,91705.0,24.62,24.63,24.52,24.56,91705.0
2016-09-21 12:00:00,24.55,24.58,24.44,24.45,120359.0,24.55,24.58,24.44,24.45,120359.0
2016-09-21 12:30:00,24.45,24.48,24.42,24.48,69587.0,24.45,24.48,24.42,24.48,69587.0
2016-09-21 13:00:00,24.48,24.5,24.42,24.43,85970.0,24.48,24.5,24.42,24.43,85970.0
2016-09-21 13:30:00,24.43,24.44,24.37,24.42,85011.0,24.43,24.44,24.37,24.42,85011.0
2016-09-21 14:00:00,24.41,24.5,24.35,24.38,190163.0,24.41,24.5,24.35,24.38,190163.0
2016-09-21 14:30:00,24.38,24.54,24.37,24.54,128279.0,24.38,24.54,24.37,24.54,128279.0
2016-09-21 15:00:00,24.53,24.61,24.5,24.56,124885.0,24.53,24.61,24.5,24.56,124885.0
2016-09-21 15:30:00,24.57,24.67,24.56,24.66,339754.0,24.57,24.67,24.56,24.66,339754.0
2016-09-22 09:30:00,24.86,25.28,24.76,24.87,107314.0,24.86,25.28,24.76,24.87,107314.0
2016-09-22 10:00:00,24.87,24.9,24.83,24.88,75578.0,24.87,24.9,24.83,24.88,75578.0
2016-09-22 10:30:00,24.89,24.96,24.87,24.95,107802.0,24.89,24.96,24.87,24.95,107802.0
2016-09-22 11:00:00,24.96,25.0,24.89,24.98,120549.0,24.96,25.0,24.89,24.98,120549.0
2016-09-22 11:30:00,24.99,25.05,24.97,25.0,199045.0,24.99,25.05,24.97,25.0,199045.0
2016-09-22 12:00:00,25.0,25.05,24.97,25.05,66497.0,25.0,25.05,24.97,25.05,66497.0
2016-09-22 12:30:00,25.05,25.09,25.02,25.09,75411.0,25.05,25.09,25.02,25.09,75411.0
2016-09-22 13:00:00,25.08,25.12,25.08,25.09,58140.0,25.08,25.12,25.08,25.09,58140.0
2016-09-22 13:30:00,25.09,25.13,25.08,25.11,61952.0,25.09,25.13,25.08,25.11,61952.0
2016-09-22 14:00:00,25.11,25.14,25.05,25.07,69140.0,25.11,25.14,25.05,25.07,69140.0
2016-09-22 14:30:00,25.06,25.14,25.03,25.13,76423.0,25.06,25.14,25.03,25.13,76423.0
2016-09-22 15:00:00,25.14,25.18,25.11,25.18,146112.0,25.14,25.18,25.11,25.18,146112.0
2016-09-22 15:30:00,25.18,25.2,25.08,25.08,408590.0,25.18,25.2,25.08,25.08,408590.0
2016-09-23 09:30:00,24.97,25.12,24.95,24.99,111595.0,24.97,25.12,24.95,24.99,111595.0
2016-09-23 10:00:00,24.98,25.0,24.95,25.0,52658.0,24.98,25.0,24.95,25.0,52658.0
2016-09-23 10:30:00,25.0,25.02,24.95,25.0,60096.0,25.0,25.02,24.95,25.0,60096.0
2016-09-23 11:00:00,25.0,25.0,24.95,24.98,49090.0,25.0,25.0,24.95,24.98,49090.0
2016-09-23 11:30:00,24.99,25.01,24.97,24.99,32528.0,24.99,25.01,24.97,24.99,32528.0
2016-09-23 12:00:00,24.98,25.01,24.97,25.0,24084.0,24.98,25.01,24.97,25.0,24084.0
2016-09-23 12:30:00,25.0,25.0,24.96,24.96,29480.0,25.0,25.0,24.96,24.96,29480.0
2016-09-23 13:00:00,24.96,24.98,24.95,24.96,35635.0,24.96,24.98,24.95,24.96,35635.0
2016-09-23 13:30:00,24.96,24.96,24.89,24.89,42174.0,24.96,24.96,24.89,24.89,42174.0
2016-09-23 14:00:00,24.9,24.91,24.87,24.89,55535.0,24.9,24.91,24.87,24.89,55535.0
2016-09-23 14:30:00,24.89,24.92,24.87,24.91,38984.0,24.89,24.92,24.87,24.91,38984.0
2016-09-23 15:00:00,24.9,24.92,24.87,24.89,56148.0,24.9,24.92,24.87,24.89,56148.0
2016-09-23 15:30:00,24.9,24.91,24.81,24.81,232072.0,24.9,24.91,24.81,24.81,232072.0
2016-09-26 09:30:00,24.72,24.76,24.61,24.76,84864.0,24.72,24.76,24.61,24.76,84864.0
2016-09-26 10:00:00,24.76,24.81,24.72,24.8,61806.0,24.76,24.81,24.72,24.8,61806.0
2016-09-26 10:30:00,24.8,24.87,24.77,24.78,60037.0,24.8,24.87,24.77,24.78,60037.0
2016-09-26 11:00:00,24.78,24.8,24.74,24.79,59990.0,24.78,24.8,24.74,24.79,59990.0
2016-09-26 11:30:00,24.78,24.8,24.75,24.78,43545.0,24.78,24.8,24.75,24.78,43545.0
2016-09-26 12:00:00,24.78,24.85,24.77,24.85,26894.0,24.78,24.85,24.77,24.85,26894.0
2016-09-26 12:30:00,24.84,24.86,24.82,24.83,33842.0,24.84,24.86,24.82,24.83,33842.0
2016-09-26 13:00:00,24.84,24.85,24.78,24.78,35049.0,24.84,24.85,24.78,24.78,35049.0
2016-09-26 13:30:00,24.79,24.82,24.76,24.77,46287.0,24.79,24.82,24.76,24.77,46287.0
2016-09-26 14:00:00,24.77,24.82,24.77,24.79,40959.0,24.77,24.82,24.77,24.79,40959.0
2016-09-26 14:30:00,24.8,24.82,24.76,24.8,38902.0,24.8,24.82,24.76,24.8,38902.0
2016-09-26 15:00:00,24.8,24.86,24.8,24.84,59563.0,24.8,24.86,24.8,24.84,59563.0
2016-09-26 15:30:00,24.85,24.85,24.76,24.79,247582.0,24.85,24.85,24.76,24.79,247582.0
2016-09-27 09:30:00,24.78,24.87,24.61,24.87,65662.0,24.78,24.87,24.61,24.87,65662.0
2016-09-27 10:00:00,24.87,24.93,24.86,24.91,100393.0,24.87,24.93,24.86,24.91,100393.0
2016-09-27 10:30:00,24.91,24.92,24.77,24.78,106146.0,24.91,24.92,24.77,24.78,106146.0
2016-09-27 11:00:00,24.79,24.84,24.75,24.82,60509.0,24.79,24.84,24.75,24.82,60509.0
2016-09-27 11:30:00,24.82,24.93,24.81,24.92,61141.0,24.82,24.93,24.81,24.92,61141.0
2016-09-27 12:00:00,24.92,24.99,24.89,24.98,74246.0,24.92,24.99,24.89,24.98,74246.0
2016-09-27 12:30:00,24.99,25.02,24.98,25.01,33706.0,24.99,25.02,24.98,25.01,33706.0
2016-09-27 13:00:00,25.01,25.07,24.99,25.05,87845.0,25.01,25.07,24.99,25.05,87845.0
2016-09-27 13:30:00,25.05,25.1,25.05,25.1,52883.0,25.05,25.1,25.05,25.1,52883.0
2016-09-27 14:00:00,25.09,25.15,25.09,25.13,100279.0,25.09,25.15,25.09,25.13,100279.0
2016-09-27 14:30:00,25.14,25.18,25.13,25.16,96211.0,25.14,25.18,25.13,25.16,96211.0
2016-09-27 15:00:00,25.16,25.17,25.11,25.15,99196.0,25.16,25.17,25.11,25.15,99196.0
2016-09-27 15:30:00,25.14,25.18,25.13,25.15,214038.0,25.14,25.18,25.13,25.15,214038.0
2016-09-28 09:30:00,25.16,25.26,25.08,25.25,66923.0,25.16,25.26,25.08,25.25,66923.0
2016-09-28 10:00:00,25.25,25.28,25.16,25.16,50062.0,25.25,25.28,25.16,25.16,50062.0
2016-09-28 10:30:00,25.16,25.19,25.08,25.1,56661.0,25.16,25.19,25.08,25.1,56661.0
2016-09-28 11:00:00,25.09,25.11,25.02,25.06,37430.0,25.09,25.11,25.02,25.06,37430.0
2016-09-28 11:30:00,25.06,25.09,25.02,25.08,25653.0,25.06,25.09,25.02,25.08,25653.0
2016-09-28 12:00:00,25.08,25.08,25.04,25.06,30432.0,25.08,25.08,25.04,25.06,30432.0
2016-09-28 12:30:00,25.06,25.07,25.02,25.06,24214.0,25.06,25.07,25.02,25.06,24214.0
2016-09-28 13:00:00,25.05,25.08,25.03,25.08,16949.0,25.05,25.08,25.03,25.08,16949.0
2016-09-28 13:30:00,25.08,25.14,25.08,25.13,24911.0,25.08,25.14,25.08,25.13,24911.0
2016-09-28 14:00:00,25.14,25.27,25.12,25.26,88284.0,25.14,25.27,25.12,25.26,88284.0
2016-09-28 14:30:00,25.26,25.3,25.23,25.28,62798.0,25.26,25.3,25.23,25.28,62798.0
2016-09-28 15:00:00,25.28,25.29,25.23,25.27,58775.0,25.28,25.29,25.23,25.27,58775.0
2016-09-28 15:30:00,25.28,25.34,25.27,25.33,237639.0,25.28,25.34,25.27,25.33,237639.0
2016-09-29 09:30:00,25.29,25.39,25.29,25.37,64241.0,25.29,25.39,25.29,25.37,64241.0
2016-09-29 10:00:00,25.37,25.38,25.2,25.31,150437.0,25.37,25.38,25.2,25.31,150437.0
2016-09-29 10:30:00,25.3,25.34,25.26,25.3,95082.0,25.3,25.34,25.26,25.3,95082.0
2016-09-29 11:00:00,25.3,25.34,25.29,25.32,69275.0,25.3,25.34,25.29,25.32,69275.0
2016-09-29 11:30:00,25.31,25.35,25.3,25.31,32719.0,25.31,25.35,25.3,25.31,32719.0
2016-09-29 12:00:00,25.32,25.35,25.31,25.32,15277.0,25.32,25.35,25.31,25.32,15277.0
2016-09-29 12:30:00,25.32,25.33,25.18,25.23,144111.0,25.32,25.33,25.18,25.23,144111.0
2016-09-29 13:00:00,25.22,25.39,25.17,25.35,171592.0,25.22,25.39,25.17,25.35,171592.0
2016-09-29 13:30:00,25.34,25.35,25.24,25.26,74690.0,25.34,25.35,25.24,25.26,74690.0
2016-09-29 14:00:00,25.26,25.36,25.25,25.36,46596.0,25.26,25.36,25.25,25.36,46596.0
2016-09-29 14:30:00,25.35,25.39,25.33,25.34,43084.0,25.35,25.39,25.33,25.34,43084.0
2016-09-29 15:00:00,25.34,25.34,25.25,25.29,59382.0,25.34,25.34,25.25,25.29,59382.0
2016-09-29 15:30:00,25.28,25.34,25.21,25.22,216783.0,25.28,25.34,25.21,25.22,216783.0
2016-09-30 09:30:00,25.37,25.48,25.22,25.33,101839.0,25.37,25.48,25.22,25.33,101839.0
2016-09-30 10:00:00,25.34,25.47,25.31,25.46,263183.0,25.34,25.47,25.31,25.46,263183.0
2016-09-30 10:30:00,25.46,25.49,25.37,25.43,40317.0,25.46,25.49,25.37,25.43,40317.0
2016-09-30 11:00:00,25.43,25.51,25.42,25.46,70041.0,25.43,25.51,25.42,25.46,70041.0
2016-09-30 11:30:00,25.46,25.5,25.46,25.48,52439.0,25.46,25.5,25.46,25.48,52439.0
2016-09-30 12:00:00,25.48,25.54,25.48,25.54,25749.0,25.48,25.54,25.48,25.54,25749.0
2016-09-30 12:30:00,25.54,25.54,25.52,25.53,24912.0,25.54,25.54,25.52,25.53,24912.0
2016-09-30 13:00:00,25.52,25.53,25.5,25.52,56701.0,25.52,25.53,25.5,25.52,56701.0
2016-09-30 13:30:00,25.52,25.57,25.51,25.55,50592.0,25.52,25.57,25.51,25.55,50592.0
2016-09-30 14:00:00,25.55,25.65,25.55,25.64,132793.0,25.55,25.65,25.55,25.64,132793.0
2016-09-30 14:30:00,25.65,25.65,25.61,25.63,68334.0,25.65,25.65,25.61,25.63,68334.0
2016-09-30 15:00:00,25.63,25.66,25.62,25.64,60050.0,25.63,25.66,25.62,25.64,60050.0
2016-09-30 15:30:00,25.64,25.64,25.53,25.53,358478.0,25.64,25.64,25.53,25.53,358478.0
2016-10-03 09:30:00,25.5,25.59,25.36,25.41,138598.0,25.5,25.59,25.36,25.41,138598.0
2016-10-03 10:00:00,25.42,25.46,25.34,25.39,120346.0,25.42,25.46,25.34,25.39,120346.0
2016-10-03 10:30:00,25.38,25.53,25.36,25.51,73086.0,25.38,25.53,25.36,25.51,73086.0
2016-10-03 11:00:00,25.5,25.51,25.46,25.49,45546.0,25.5,25.51,25.46,25.49,45546.0
2016-10-03 11:30:00,25.49,25.49,25.37,25.43,58868.0,25.49,25.49,25.37,25.43,58868.0
2016-10-03 12:00:00,25.43,25.44,25.38,25.39,45864.0,25.43,25.44,25.38,25.39,45864.0
2016-10-03 12:30:00,25.4,25.43,25.36,25.43,50813.0,25.4,25.43,25.36,25.43,50813.0
2016-10-03 13:00:00,25.43,25.45,25.4,25.43,63854.0,25.43,25.45,25.4,25.43,63854.0
2016-10-03 13:30:00,25.44,25.48,25.42,25.48,47024.0,25.44,25.48,25.42,25.48,47024.0
2016-10-03 14:00:00,25.48,25.51,25.47,25.49,41057.0,25.48,25.51,25.47,25.49,41057.0
2016-10-03 14:30:00,25.49,25.49,25.43,25.45,65701.0,25.49,25.49,25.43,25.45,65701.0
2016-10-03 15:00:00,25.46,25.49,25.43,25.48,57684.0,25.46,25.49,25.43,25.48,57684.0
2016-10-03 15:30:00,25.48,25.51,25.39,25.41,290271.0,25.48,25.51,25.39,25.41,290271.0
2016-10-04 09:30:00,25.51,25.55,25.43,25.45,95705.0,25.51,25.55,25.43,25.45,95705.0
2016-10-04 10:00:00,25.46,25.46,25.35,25.45,79851.0,25.46,25.46,25.35,25.45,79851.0
2016-10-04 10:30:00,25.44,25.52,25.42,25.45,60306.0,25.44,25.52,25.42,25.45,60306.0
2016-10-04 11:00:00,25.46,25.46,25.31,25.39,59138.0,25.46,25.46,25.31,25.39,59138.0
2016-10-04 11:30:00,25.4,25.42,25.36,25.37,51362.0,25.4,25.42,25.36,25.37,51362.0
2016-10-04 12:00:00,25.37,25.39,25.34,25.38,39191.0,25.37,25.39,25.34,25.38,39191.0
2016-10-04 12:30:00,25.37,25.4,25.32,25.34,49253.0,25.37,25.4,25.32,25.34,49253.0
2016-10-04 13:00:00,25.33,25.35,25.24,25.27,42305.0,25.33,25.35,25.24,25.27,42305.0
2016-10-04 13:30:00,25.27,25.27,25.23,25.26,39961.0,25.27,25.27,25.23,25.26,39961.0
2016-10-04 14:00:00,25.25,25.29,25.24,25.27,57614.0,25.25,25.29,25.24,25.27,57614.0
2016-10-04 14:30:00,25.28,25.32,25.24,25.25,42640.0,25.28,25.32,25.24,25.25,42640.0
2016-10-04 15:00:00,25.25,25.38,25.24,25.38,72583.0,25.25,25.38,25.24,25.38,72583.0
2016-10-04 15:30:00,25.38,25.39,25.3,25.35,233341.0,25.38,25.39,25.3,25.35,233341.0
2016-10-05 09:30:00,25.42,25.48,25.39,25.43,153787.0,25.42,25.48,25.39,25.43,153787.0
2016-10-05 10:00:00,25.44,25.51,25.41,25.5,168186.0,25.44,25.51,25.41,25.5,168186.0
2016-10-05 10:30:00,25.51,25.52,25.46,25.5,88378.0,25.51,25.52,25.46,25.5,88378.0
2016-10-05 11:00:00,25.5,25.58,25.5,25.58,84169.0,25.5,25.58,25.5,25.58,84169.0
2016-10-05 11:30:00,25.58,25.6,25.57,25.59,40684.0,25.58,25.6,25.57,25.59,40684.0
2016-10-05 12:00:00,25.6,25.63,25.56,25.61,58438.0,25.6,25.63,25.56,25.61,58438.0
2016-10-05 12:30:00,25.61,25.62,25.56,25.57,50350.0,25.61,25.62,25.56,25.57,50350.0
2016-10-05 13:00:00,25.57,25.58,25.52,25.54,44939.0,25.57,25.58,25.52,25.54,44939.0
2016-10-05 13:30:00,25.54,25.58,25.53,25.57,48162.0,25.54,25.58,25.53,25.57,48162.0
2016-10-05 14:00:00,25.57,25.57,25.5,25.51,67057.0,25.57,25.57,25.5,25.51,67057.0
2016-10-05 14:30:00,25.51,25.54,25.48,25.52,67376.0,25.51,25.54,25.48,25.52,67376.0
2016-10-05 15:00:00,25.51,25.53,25.45,25.46,81925.0,25.51,25.53,25.45,25.46,81925.0
2016-10-05 15:30:00,25.45,25.53,25.45,25.47,349901.0,25.45,25.53,25.45,25.47,349901.0
2016-10-06 09:30:00,25.48,25.57,25.32,25.33,74262.0,25.48,25.57,25.32,25.33,74262.0
2016-10-06 10:00:00,25.32,25.36,25.31,25.36,97094.0,25.32,25.36,25.31,25.36,97094.0
2016-10-06 10:30:00,25.35,25.37,25.32,25.35,60637.0,25.35,25.37,25.32,25.35,60637.0
2016-10-06 11:00:00,25.34,25.35,25.28,25.35,46952.0,25.34,25.35,25.28,25.35,46952.0
2016-10-06 11:30:00,25.36,25.43,25.34,25.41,92687.0,25.36,25.43,25.34,25.41,92687.0
2016-10-06 12:00:00,25.41,25.46,25.41,25.45,62127.0,25.41,25.46,25.41,25.45,62127.0
2016-10-06 12:30:00,25.45,25.46,25.43,25.45,46436.0,25.45,25.46,25.43,25.45,46436.0
2016-10-06 13:00:00,25.45,25.47,25.44,25.47,26241.0,25.45,25.47,25.44,25.47,26241.0
2016-10-06 13:30:00,25.46,25.48,25.42,25.46,43071.0,25.46,25.48,25.42,25.46,43071.0
2016-10-06 14:00:00,25.46,25.52,25.45,25.52,71823.0,25.46,25.52,25.45,25.52,71823.0
2016-10-06 14:30:00,25.51,25.52,25.47,25.5,40829.0,25.51,25.52,25.47,25.5,40829.0
2016-10-06 15:00:00,25.5,25.52,25.48,25.49,56575.0,25.5,25.52,25.48,25.49,56575.0
2016-10-06 15:30:00,25.49,25.54,25.49,25.49,159718.0,25.49,25.54,25.49,25.49,159718.0
2016-10-07 09:30:00,25.5,25.59,25.33,25.39,101002.0,25.5,25.59,25.33,25.39,101002.0
2016-10-07 10:00:00,25.39,25.56,25.38,25.51,147896.0,25.39,25.56,25.38,25.51,147896.0
2016-10-07 10:30:00,25.51,25.6,25.49,25.55,92560.0,25.51,25.6,25.49,25.55,92560.0
2016-10-07 11:00:00,25.54,25.57,25.53,25.55,51025.0,25.54,25.57,25.53,25.55,51025.0
2016-10-07 11:30:00,25.54,25.55,25.35,25.39,111349.0,25.54,25.55,25.35,25.39,111349.0
2016-10-07 12:00:00,25.4,25.45,25.36,25.38,155399.0,25.4,25.45,25.36,25.38,155399.0
2016-10-07 12:30:00,25.38,25.43,25.35,25.42,39683.0,25.38,25.43,25.35,25.42,39683.0
2016-10-07 13:00:00,25.42,25.46,25.38,25.46,41950.0,25.42,25.46,25.38,25.46,41950.0
2016-10-07 13:30:00,25.46,25.54,25.45,25.51,48865.0,25.46,25.54,25.45,25.51,48865.0
2016-10-07 14:00:00,25.52,25.56,25.51,25.53,53112.0,25.52,25.56,25.51,25.53,53112.0
2016-10-07 14:30:00,25.53,25.6,25.53,25.6,47261.0,25.53,25.6,25.53,25.6,47261.0
2016-10-07 15:00:00,25.6,25.6,25.53,25.57,56017.0,25.6,25.6,25.53,25.57,56017.0
2016-10-07 15:30:00,25.57,25.58,25.52,25.53,190522.0,25.57,25.58,25.52,25.53,190522.0
2016-10-10 09:30:00,25.94,26.45,25.81,26.42,428407.0,25.94,26.45,25.81,26.42,428407.0
2016-10-10 10:00:00,26.42,26.43,26.34,26.34,107895.0,26.42,26.43,26.34,26.34,107895.0
2016-10-10 10:30:00,26.35,26.43,26.35,26.39,109299.0,26.35,26.43,26.35,26.39,109299.0
2016-10-10 11:00:00,26.39,26.42,26.37,26.38,110718.0,26.39,26.42,26.37,26.38,110718.0
2016-10-10 11:30:00,26.38,26.41,26.35,26.39,91747.0,26.38,26.41,26.35,26.39,91747.0
2016-10-10 12:00:00,26.39,26.39,26.33,26.36,71063.0,26.39,26.39,26.33,26.36,71063.0
2016-10-10 12:30:00,26.36,26.38,26.32,26.32,68053.0,26.36,26.38,26.32,26.32,68053.0
2016-10-10 13:00:00,26.32,26.33,26.29,26.29,62745.0,26.32,26.33,26.29,26.29,62745.0
2016-10-10 13:30:00,26.29,26.29,26.24,26.25,51267.0,26.29,26.29,26.24,26.25,51267.0
2016-10-10 14:00:00,26.26,26.29,26.25,26.29,52693.0,26.26,26.29,26.25,26.29,52693.0
2016-10-10 14:30:00,26.29,26.31,26.28,26.3,45533.0,26.29,26.31,26.28,26.3,45533.0
2016-10-10 15:00:00,26.3,26.32,26.28,26.3,123621.0,26.3,26.32,26.28,26.3,123621.0
2016-10-10 15:30:00,26.3,26.33,26.25,26.25,258896.0,26.3,26.33,26.25,26.25,258896.0
2016-10-11 09:30:00,26.15,26.15,26.0,26.03,146881.0,26.15,26.15,26.0,26.03,146881.0
2016-10-11 10:00:00,26.03,26.05,25.91,25.93,85652.0,26.03,26.05,25.91,25.93,85652.0
2016-10-11 10:30:00,25.94,25.98,25.86,25.86,79496.0,25.94,25.98,25.86,25.86,79496.0
2016-10-11 11:00:00,25.86,25.86,25.65,25.65,120629.0,25.86,25.86,25.65,25.65,120629.0
2016-10-11 11:30:00,25.65,25.72,25.64,25.72,156497.0,25.65,25.72,25.64,25.72,156497.0
2016-10-11 12:00:00,25.72,25.74,25.69,25.71,65320.0,25.72,25.74,25.69,25.71,65320.0
2016-10-11 12:30:00,25.71,25.75,25.67,25.73,68320.0,25.71,25.75,25.67,25.73,68320.0
2016-10-11 13:00:00,25.73,25.74,25.58,25.64,102313.0,25.73,25.74,25.58,25.64,102313.0
2016-10-11 13:30:00,25.63,25.64,25.56,25.58,64502.0,25.63,25.64,25.56,25.58,64502.0
2016-10-11 14:00:00,25.59,25.62,25.54,25.56,74920.0,25.59,25.62,25.54,25.56,74920.0
2016-10-11 14:30:00,25.57,25.62,25.54,25.61,72125.0,25.57,25.62,25.54,25.61,72125.0
2016-10-11 15:00:00,25.61,25.69,25.57,25.67,90601.0,25.61,25.69,25.57,25.67,90601.0
2016-10-11 15:30:00,25.67,25.71,25.65,25.66,366724.0,25.67,25.71,25.65,25.66,366724.0
2016-10-12 09:30:00,25.6,25.84,25.6,25.72,94119.0,25.6,25.84,25.6,25.72,94119.0
2016-10-12 10:00:00,25.73,25.76,25.69,25.76,55436.0,25.73,25.76,25.69,25.76,55436.0
2016-10-12 10:30:00,25.76,25.77,25.7,25.73,42114.0,25.76,25.77,25.7,25.73,42114.0
2016-10-12 11:00:00,25.73,25.77,25.72,25.77,50058.0,25.73,25.77,25.72,25.77,50058.0
2016-10-12 11:30:00,25.77,25.81,25.72,25.73,43469.0,25.77,25.81,25.72,25.73,43469.0
2016-10-12 12:00:00,25.73,25.77,25.71,25.75,65724.0,25.73,25.77,25.71,25.75,65724.0
2016-10-12 12:30:00,25.75,25.79,25.73,25.78,39962.0,25.75,25.79,25.73,25.78,39962.0
2016-10-12 13:00:00,25.78,25.8,25.75,25.8,32380.0,25.78,25.8,25.75,25.8,32380.0
2016-10-12 13:30:00,25.8,25.81,25.78,25.81,38125.0,25.8,25.81,25.78,25.81,38125.0
2016-10-12 14:00:00,25.81,25.87,25.78,25.8,58314.0,25.81,25.87,25.78,25.8,58314.0
2016-10-12 14:30:00,25.79,25.82,25.78,25.8,46681.0,25.79,25.82,25.78,25.8,46681.0
2016-10-12 15:00:00,25.8,25.82,25.78,25.79,54992.0,25.8,25.82,25.78,25.79,54992.0
2016-10-12 15:30:00,25.79,25.82,25.75,25.75,196889.0,25.79,25.82,25.75,25.75,196889.0
2016-10-13 09:30:00,25.67,25.69,25.22,25.24,160679.0,25.67,25.69,25.22,25.24,160679.0
2016-10-13 10:00:00,25.24,25.31,25.17,25.24,129925.0,25.24,25.31,25.17,25.24,129925.0
2016-10-13 10:30:00,25.24,25.38,25.22,25.36,86864.0,25.24,25.38,25.22,25.36,86864.0
2016-10-13 11:00:00,25.36,25.56,25.34,25.54,85409.0,25.36,25.56,25.34,25.54,85409.0
2016-10-13 11:30:00,25.54,25.58,25.52,25.55,67585.0,25.54,25.58,25.52,25.55,67585.0
2016-10-13 12:00:00,25.55,25.59,25.53,25.57,49774.0,25.55,25.59,25.53,25.57,49774.0
2016-10-13 12:30:00,25.57,25.68,25.56,25.66,54958.0,25.57,25.68,25.56,25.66,54958.0
2016-10-13 13:00:00,25.65,25.67,25.6,25.64,60344.0,25.65,25.67,25.6,25.64,60344.0
2016-10-13 13:30:00,25.64,25.78,25.62,25.78,154117.0,25.64,25.78,25.62,25.78,154117.0
2016-10-13 14:00:00,25.78,25.97,25.77,25.93,338242.0,25.78,25.97,25.77,25.93,338242.0
2016-10-13 14:30:00,25.92,25.97,25.91,25.96,113841.0,25.92,25.97,25.91,25.96,113841.0
2016-10-13 15:00:00,25.96,25.96,25.87,25.91,145674.0,25.96,25.96,25.87,25.91,145674.0
2016-10-13 15:30:00,25.9,25.92,25.85,25.92,484755.0,25.9,25.92,25.85,25.92,484755.0
2016-10-14 09:30:00,26.09,26.22,26.06,26.15,140776.0,26.09,26.22,26.06,26.15,140776.0
2016-10-14 10:00:00,26.14,26.19,26.11,26.19,98949.0,26.14,26.19,26.11,26.19,98949.0
2016-10-14 10:30:00,26.2,26.28,26.2,26.25,109669.0,26.2,26.28,26.2,26.25,109669.0
2016-10-14 11:00:00,26.25,26.25,26.17,26.17,99830.0,26.25,26.25,26.17,26.17,99830.0
2016-10-14 11:30:00,26.16,26.17,26.05,26.07,78075.0,26.16,26.17,26.05,26.07,78075.0
2016-10-14 12:00:00,26.06,26.07,25.97,26.0,49905.0,26.06,26.07,25.97,26.0,49905.0
2016-10-14 12:30:00,26.0,26.07,26.0,26.03,39618.0,26.0,26.07,26.0,26.03,39618.0
2016-10-14 13:00:00,26.02,26.12,26.0,26.12,54615.0,26.02,26.12,26.0,26.12,54615.0
2016-10-14 13:30:00,26.13,26.17,26.08,26.08,113135.0,26.13,26.17,26.08,26.08,113135.0
2016-10-14 14:00:00,26.07,26.07,26.0,26.05,72043.0,26.07,26.07,26.0,26.05,72043.0
2016-10-14 14:30:00,26.05,26.06,25.96,25.97,54902.0,26.05,26.06,25.96,25.97,54902.0
2016-10-14 15:00:00,25.98,26.03,25.98,26.01,61863.0,25.98,26.03,25.98,26.01,61863.0
2016-10-14 15:30:00,26.0,26.06,25.98,25.99,201878.0,26.0,26.06,25.98,25.99,201878.0
2016-10-17 09:30:00,26.0,26.19,26.0,26.1,135952.0,26.0,26.19,26.0,26.1,135952.0
2016-10-17 10:00:00,26.1,26.2,26.08,26.19,64230.0,26.1,26.2,26.08,26.19,64230.0
2016-10-17 10:30:00,26.18,26.19,26.07,26.1,53300.0,26.18,26.19,26.07,26.1,53300.0
2016-10-17 11:00:00,26.1,26.11,26.02,26.04,45811.0,26.1,26.11,26.02,26.04,45811.0
2016-10-17 11:30:00,26.04,26.07,26.01,26.03,64601.0,26.04,26.07,26.01,26.03,64601.0
2016-10-17 12:00:00,26.04,26.07,25.99,26.01,44203.0,26.04,26.07,25.99,26.01,44203.0
2016-10-17 12:30:00,26.01,26.02,25.96,25.98,43944.0,26.01,26.02,25.96,25.98,43944.0
2016-10-17 13:00:00,25.98,26.0,25.93,25.94,50528.0,25.98,26.0,25.93,25.94,50528.0
2016-10-17 13:30:00,25.95,25.96,25.89,25.89,70696.0,25.95,25.96,25.89,25.89,70696.0
2016-10-17 14:00:00,25.9,25.95,25.89,25.95,51182.0,25.9,25.95,25.89,25.95,51182.0
2016-10-17 14:30:00,25.95,25.95,25.92,25.93,53935.0,25.95,25.95,25.92,25.93,53935.0
2016-10-17 15:00:00,25.94,25.95,25.92,25.93,68266.0,25.94,25.95,25.92,25.93,68266.0
2016-10-17 15:30:00,25.93,25.97,25.92,25.95,224089.0,25.93,25.97,25.92,25.95,224089.0
2016-10-18 09:30:00,26.26,26.27,26.1,26.13,104104.0,26.26,26.27,26.1,26.13,104104.0
2016-10-18 10:00:00,26.14,26.26,26.14,26.2,68445.0,26.14,26.26,26.14,26.2,68445.0
2016-10-18 10:30:00,26.19,26.31,26.19,26.29,65208.0,26.19,26.31,26.19,26.29,65208.0
2016-10-18 11:00:00,26.29,26.32,26.23,26.26,55233.0,26.29,26.32,26.23,26.26,55233.0
2016-10-18 11:30:00,26.27,26.34,26.2,26.34,58825.0,26.27,26.34,26.2,26.34,58825.0
2016-10-18 12:00:00,26.34,26.37,26.32,26.36,40350.0,26.34,26.37,26.32,26.36,40350.0
2016-10-18 12:30:00,26.37,26.38,26.31,26.33,34439.0,26.37,26.38,26.31,26.33,34439.0
2016-10-18 13:00:00,26.33,26.35,26.29,26.32,37556.0,26.33,26.35,26.29,26.32,37556.0
2016-10-18 13:30:00,26.31,26.33,26.29,26.32,40786.0,26.31,26.33,26.29,26.32,40786.0
2016-10-18 14:00:00,26.33,26.33,26.27,26.3,67168.0,26.33,26.33,26.27,26.3,67168.0
2016-10-18 14:30:00,26.3,26.31,26.28,26.31,46763.0,26.3,26.31,26.28,26.31,46763.0
2016-10-18 15:00:00,26.31,26.31,26.22,26.22,80497.0,26.31,26.31,26.22,26.22,80497.0
2016-10-18 15:30:00,26.22,26.24,26.19,26.24,174280.0,26.22,26.24,26.19,26.24,174280.0
2016-10-19 09:30:00,26.46,28.0,26.17,26.19,236669.0,26.46,28.0,26.17,26.19,236669.0
2016-10-19 10:00:00,26.19,26.35,26.16,26.35,130960.0,26.19,26.35,26.16,26.35,130960.0
2016-10-19 10:30:00,26.35,26.38,26.31,26.33,102646.0,26.35,26.38,26.31,26.33,102646.0
2016-10-19 11:00:00,26.33,26.36,26.28,26.36,90237.0,26.33,26.36,26.28,26.36,90237.0
2016-10-19 11:30:00,26.36,26.38,26.22,26.25,262531.0,26.36,26.38,26.22,26.25,262531.0
2016-10-19 12:00:00,26.25,26.26,26.18,26.19,107273.0,26.25,26.26,26.18,26.19,107273.0
2016-10-19 12:30:00,26.19,26.19,26.13,26.16,95739.0,26.19,26.19,26.13,26.16,95739.0
2016-10-19 13:00:00,26.16,26.18,26.13,26.17,96623.0,26.16,26.18,26.13,26.17,96623.0
2016-10-19 13:30:00,26.17,26.22,26.16,26.18,55322.0,26.17,26.22,26.16,26.18,55322.0
2016-10-19 14:00:00,26.19,26.22,26.14,26.14,85202.0,26.19,26.22,26.14,26.14,85202.0
2016-10-19 14:30:00,26.14,26.15,26.12,26.13,73389.0,26.14,26.15,26.12,26.13,73389.0
2016-10-19 15:00:00,26.14,26.2,26.12,26.18,136230.0,26.14,26.2,26.12,26.18,136230.0
2016-10-19 15:30:00,26.19,26.19,26.1,26.14,350843.0,26.19,26.19,26.1,26.14,350843.0
2016-10-20 09:30:00,26.02,26.09,25.9,25.96,205728.0,26.02,26.09,25.9,25.96,205728.0
2016-10-20 10:00:00,25.96,26.03,25.91,25.92,95260.0,25.96,26.03,25.91,25.92,95260.0
2016-10-20 10:30:00,25.91,25.92,25.74,25.78,113454.0,25.91,25.92,25.74,25.78,113454.0
2016-10-20 11:00:00,25.79,25.82,25.74,25.79,105254.0,25.79,25.82,25.74,25.79,105254.0
2016-10-20 11:30:00,25.79,25.8,25.73,25.8,84305.0,25.79,25.8,25.73,25.8,84305.0
2016-10-20 12:00:00,25.8,25.88,25.79,25.81,84238.0,25.8,25.88,25.79,25.81,84238.0
2016-10-20 12:30:00,25.82,25.94,25.81,25.93,85720.0,25.82,25.94,25.81,25.93,85720.0
2016-10-20 13:00:00,25.92,25.92,25.86,25.87,61799.0,25.92,25.92,25.86,25.87,61799.0
2016-10-20 13:30:00,25.88,25.92,25.82,25.83,68290.0,25.88,25.92,25.82,25.83,68290.0
2016-10-20 14:00:00,25.83,25.88,25.83,25.86,86332.0,25.83,25.88,25.83,25.86,86332.0
2016-10-20 14:30:00,25.87,25.92,25.85,25.9,99759.0,25.87,25.92,25.85,25.9,99759.0
2016-10-20 15:00:00,25.91,25.94,25.88,25.88,106230.0,25.91,25.94,25.88,25.88,106230.0
2016-10-20 15:30:00,25.88,25.9,25.82,25.82,382516.0,25.88,25.9,25.82,25.82,382516.0
2016-10-21 09:30:00,25.82,25.91,25.75,25.89,166793.0,25.82,25.91,25.75,25.89,166793.0
2016-10-21 10:00:00,25.89,25.89,25.75,25.76,122634.0,25.89,25.89,25.75,25.76,122634.0
2016-10-21 10:30:00,25.76,25.86,25.76,25.85,83640.0,25.76,25.86,25.76,25.85,83640.0
2016-10-21 11:00:00,25.85,25.93,25.84,25.86,62651.0,25.85,25.93,25.84,25.86,62651.0
2016-10-21 11:30:00,25.86,25.87,25.82,25.82,112027.0,25.86,25.87,25.82,25.82,112027.0
2016-10-21 12:00:00,25.82,25.83,25.76,25.77,74139.0,25.82,25.83,25.76,25.77,74139.0
2016-10-21 12:30:00,25.77,25.8,25.75,25.77,46746.0,25.77,25.8,25.75,25.77,46746.0
2016-10-21 13:00:00,25.77,25.78,25.68,25.7,154383.0,25.77,25.78,25.68,25.7,154383.0
2016-10-21 13:30:00,25.7,25.72,25.64,25.7,125359.0,25.7,25.72,25.64,25.7,125359.0
2016-10-21 14:00:00,25.7,25.72,25.67,25.69,92890.0,25.7,25.72,25.67,25.69,92890.0
2016-10-21 14:30:00,25.69,25.73,25.67,25.72,83643.0,25.69,25.73,25.67,25.72,83643.0
2016-10-21 15:00:00,25.73,25.75,25.71,25.74,109065.0,25.73,25.75,25.71,25.74,109065.0
2016-10-21 15:30:00,25.74,25.77,25.7,25.71,266032.0,25.74,25.77,25.7,25.71,266032.0
2016-10-24 09:30:00,25.92,26.01,25.85,25.99,275700.0,25.92,26.01,25.85,25.99,275700.0
2016-10-24 10:00:00,25.99,26.01,25.9,25.91,101100.0,25.99,26.01,25.9,25.91,101100.0
2016-10-24 10:30:00,25.91,26.01,25.89,25.98,168200.0,25.91,26.01,25.89,25.98,168200.0
2016-10-24 11:00:00,25.98,26.04,25.93,25.93,95200.0,25.98,26.04,25.93,25.93,95200.0
2016-10-24 11:30:00,25.94,25.94,25.82,25.82,91500.0,25.94,25.94,25.82,25.82,91500.0
2016-10-24 12:00:00,25.83,25.86,25.82,25.82,101600.0,25.83,25.86,25.82,25.82,101600.0
2016-10-24 12:30:00,25.82,25.84,25.77,25.77,142900.0,25.82,25.84,25.77,25.77,142900.0
2016-10-24 13:00:00,25.78,25.79,25.72,25.74,115100.0,25.78,25.79,25.72,25.74,115100.0
2016-10-24 13:30:00,25.74,25.78,25.73,25.78,152900.0,25.74,25.78,25.73,25.78,152900.0
2016-10-24 14:00:00,25.78,25.78,25.7,25.74,147000.0,25.78,25.78,25.7,25.74,147000.0
2016-10-24 14:30:00,25.74,25.76,25.72,25.74,133400.0,25.74,25.76,25.72,25.74,133400.0
2016-10-24 15:00:00,25.74,25.77,25.69,25.7,223200.0,25.74,25.77,25.69,25.7,223200.0
2016-10-24 15:30:00,25.7,25.77,25.64,25.73,742100.0,25.7,25.77,25.64,25.73,742100.0
2016-10-25 09:30:00,26.23,26.24,24.99,25.18,712300.0,26.23,26.24,24.99,25.18,712300.0
2016-10-25 10:00:00,25.18,25.32,25.16,25.29,482200.0,25.18,25.32,25.16,25.29,482200.0
2016-10-25 10:30:00,25.29,25.3,25.18,25.26,394300.0,25.29,25.3,25.18,25.26,394300.0
2016-10-25 11:00:00,25.26,25.28,25.22,25.24,149100.0,25.26,25.28,25.22,25.24,149100.0
2016-10-25 11:30:00,25.24,25.25,25.22,25.25,97300.0,25.24,25.25,25.22,25.25,97300.0
2016-10-25 12:00:00,25.24,25.28,25.22,25.26,176900.0,25.24,25.28,25.22,25.26,176900.0
2016-10-25 12:30:00,25.26,25.33,25.23,25.3,285900.0,25.26,25.33,25.23,25.3,285900.0
2016-10-25 13:00:00,25.3,25.59,25.27,25.57,454900.0,25.3,25.59,25.27,25.57,454900.0
2016-10-25 13:30:00,25.57,25.59,25.48,25.51,143900.0,25.57,25.59,25.48,25.51,143900.0
2016-10-25 14:00:00,25.51,25.56,25.38,25.4,285600.0,25.51,25.56,25.38,25.4,285600.0
2016-10-25 14:30:00,25.39,25.4,25.33,25.35,187500.0,25.39,25.4,25.33,25.35,187500.0
2016-10-25 15:00:00,25.35,25.4,25.34,25.35,250100.0,25.35,25.4,25.34,25.35,250100.0
2016-10-25 15:30:00,25.35,25.52,25.34,25.51,764200.0,25.35,25.52,25.34,25.51,764200.0
2016-10-26 09:30:00,25.41,25.68,25.29,25.6,272374.0,25.41,25.68,25.29,25.6,272374.0
2016-10-26 10:00:00,25.61,25.72,25.6,25.62,126501.0,25.61,25.72,25.6,25.62,126501.0
2016-10-26 10:30:00,25.62,25.68,25.56,25.6,186222.0,25.62,25.68,25.56,25.6,186222.0
2016-10-26 11:00:00,25.6,25.66,25.58,25.62,283313.0,25.6,25.66,25.58,25.62,283313.0
2016-10-26 11:30:00,25.62,25.66,25.52,25.52,120272.0,25.62,25.66,25.52,25.52,120272.0
2016-10-26 12:00:00,25.52,25.55,25.45,25.53,407183.0,25.52,25.55,25.45,25.53,407183.0
2016-10-26 12:30:00,25.53,25.55,25.48,25.51,118518.0,25.53,25.55,25.48,25.51,118518.0
2016-10-26 13:00:00,25.51,25.56,25.5,25.52,94353.0,25.51,25.56,25.5,25.52,94353.0
2016-10-26 13:30:00,25.53,25.53,25.47,25.48,75343.0,25.53,25.53,25.47,25.48,75343.0
2016-10-26 14:00:00,25.47,25.5,25.41,25.47,111860.0,25.47,25.5,25.41,25.47,111860.0
2016-10-26 14:30:00,25.48,25.51,25.45,25.5,106436.0,25.48,25.51,25.45,25.5,106436.0
2016-10-26 15:00:00,25.5,25.53,25.48,25.51,115238.0,25.5,25.53,25.48,25.51,115238.0
2016-10-26 15:30:00,25.52,25.53,25.48,25.51,587258.0,25.52,25.53,25.48,25.51,587258.0
2016-10-27 09:30:00,25.69,25.95,25.69,25.95,160331.0,25.69,25.95,25.69,25.95,160331.0
2016-10-27 10:00:00,25.96,25.98,25.75,25.77,86982.0,25.96,25.98,25.75,25.77,86982.0
2016-10-27 10:30:00,25.77,25.79,25.68,25.71,51676.0,25.77,25.79,25.68,25.71,51676.0
2016-10-27 11:00:00,25.71,25.74,25.66,25.68,66252.0,25.71,25.74,25.66,25.68,66252.0
2016-10-27 11:30:00,25.68,25.71,25.58,25.69,86940.0,25.68,25.71,25.58,25.69,86940.0
2016-10-27 12:00:00,25.69,25.7,25.6,25.61,44026.0,25.69,25.7,25.6,25.61,44026.0
2016-10-27 12:30:00,25.61,25.63,25.46,25.5,75958.0,25.61,25.63,25.46,25.5,75958.0
2016-10-27 13:00:00,25.5,25.54,25.45,25.47,101835.0,25.5,25.54,25.45,25.47,101835.0
2016-10-27 13:30:00,25.46,25.5,25.42,25.45,108199.0,25.46,25.5,25.42,25.45,108199.0
2016-10-27 14:00:00,25.45,25.52,25.44,25.49,190176.0,25.45,25.52,25.44,25.49,190176.0
2016-10-27 14:30:00,25.49,25.5,25.4,25.41,127436.0,25.49,25.5,25.4,25.41,127436.0
2016-10-27 15:00:00,25.41,25.45,25.31,25.33,167176.0,25.41,25.45,25.31,25.33,167176.0
2016-10-27 15:30:00,25.33,25.38,25.29,25.37,438824.0,25.33,25.38,25.29,25.37,438824.0
2016-10-28 09:30:00,25.44,25.6,25.32,25.47,138069.0,25.44,25.6,25.32,25.47,138069.0
2016-10-28 10:00:00,25.46,25.48,25.38,25.38,124455.0,25.46,25.48,25.38,25.38,124455.0
2016-10-28 10:30:00,25.39,25.53,25.38,25.49,89380.0,25.39,25.53,25.38,25.49,89380.0
2016-10-28 11:00:00,25.5,25.63,25.48,25.59,92350.0,25.5,25.63,25.48,25.59,92350.0
2016-10-28 11:30:00,25.59,25.65,25.58,25.6,55651.0,25.59,25.65,25.58,25.6,55651.0
2016-10-28 12:00:00,25.6,25.69,25.57,25.68,45399.0,25.6,25.69,25.57,25.68,45399.0
2016-10-28 12:30:00,25.68,25.68,25.59,25.59,58613.0,25.68,25.68,25.59,25.59,58613.0
2016-10-28 13:00:00,25.59,25.61,25.43,25.56,71009.0,25.59,25.61,25.43,25.56,71009.0
2016-10-28 13:30:00,25.55,25.55,25.42,25.42,70483.0,25.55,25.55,25.42,25.42,70483.0
2016-10-28 14:00:00,25.43,25.52,25.36,25.47,57217.0,25.43,25.52,25.36,25.47,57217.0
2016-10-28 14:30:00,25.46,25.55,25.44,25.54,54650.0,25.46,25.55,25.44,25.54,54650.0
2016-10-28 15:00:00,25.53,25.54,25.4,25.49,114969.0,25.53,25.54,25.4,25.49,114969.0
2016-10-28 15:30:00,25.49,25.5,25.37,25.37,276073.0,25.49,25.5,25.37,25.37,276073.0
2016-10-31 09:30:00,25.38,25.59,25.38,25.49,193786.0,25.38,25.59,25.38,25.49,193786.0
2016-10-31 10:00:00,25.49,25.57,25.49,25.5,84781.0,25.49,25.57,25.49,25.5,84781.0
2016-10-31 10:30:00,25.51,25.52,25.47,25.48,79575.0,25.51,25.52,25.47,25.48,79575.0
2016-10-31 11:00:00,25.49,25.61,25.46,25.58,72156.0,25.49,25.61,25.46,25.58,72156.0
2016-10-31 11:30:00,25.57,25.62,25.57,25.58,57802.0,25.57,25.62,25.57,25.58,57802.0
2016-10-31 12:00:00,25.58,25.61,25.53,25.57,56148.0,25.58,25.61,25.53,25.57,56148.0
2016-10-31 12:30:00,25.57,25.58,25.53,25.56,55654.0,25.57,25.58,25.53,25.56,55654.0
2016-10-31 13:00:00,25.56,25.57,25.5,25.54,78589.0,25.56,25.57,25.5,25.54,78589.0
2016-10-31 13:30:00,25.54,25.63,25.53,25.55,94163.0,25.54,25.63,25.53,25.55,94163.0
2016-10-31 14:00:00,25.55,25.56,25.52,25.55,53074.0,25.55,25.56,25.52,25.55,53074.0
2016-10-31 14:30:00,25.55,25.57,25.53,25.53,71813.0,25.55,25.57,25.53,25.53,71813.0
2016-10-31 15:00:00,25.53,25.65,25.53,25.64,98662.0,25.53,25.65,25.53,25.64,98662.0
2016-10-31 15:30:00,25.64,25.66,25.58,25.58,292314.0,25.64,25.66,25.58,25.58,292314.0
2016-11-01 09:30:00,25.55,25.65,25.45,25.48,165467.0,25.55,25.65,25.45,25.48,165467.0
2016-11-01 10:00:00,25.49,25.5,25.33,25.37,119864.0,25.49,25.5,25.33,25.37,119864.0
2016-11-01 10:30:00,25.37,25.4,25.29,25.39,112772.0,25.37,25.4,25.29,25.39,112772.0
2016-11-01 11:00:00,25.4,25.46,25.34,25.38,124864.0,25.4,25.46,25.34,25.38,124864.0
2016-11-01 11:30:00,25.38,25.43,25.35,25.36,71087.0,25.38,25.43,25.35,25.36,71087.0
2016-11-01 12:00:00,25.37,25.38,25.27,25.29,78994.0,25.37,25.38,25.27,25.29,78994.0
2016-11-01 12:30:00,25.28,25.3,25.24,25.26,49972.0,25.28,25.3,25.24,25.26,49972.0
2016-11-01 13:00:00,25.27,25.27,25.17,25.21,62481.0,25.27,25.27,25.17,25.21,62481.0
2016-11-01 13:30:00,25.21,25.22,25.08,25.12,97617.0,25.21,25.22,25.08,25.12,97617.0
2016-11-01 14:00:00,25.11,25.12,24.99,25.11,132859.0,25.11,25.12,24.99,25.11,132859.0
2016-11-01 14:30:00,25.11,25.15,25.08,25.12,76616.0,25.11,25.15,25.08,25.12,76616.0
2016-11-01 15:00:00,25.11,25.2,25.09,25.19,83721.0,25.11,25.2,25.09,25.19,83721.0
2016-11-01 15:30:00,25.19,25.26,25.15,25.17,261629.0,25.19,25.26,25.15,25.17,261629.0
2016-11-02 09:30:00,25.06,25.33,25.03,25.26,106990.0,25.06,25.33,25.03,25.26,106990.0
2016-11-02 10:00:00,25.26,25.3,25.21,25.3,81164.0,25.26,25.3,25.21,25.3,81164.0
2016-11-02 10:30:00,25.28,25.39,25.25,25.35,67684.0,25.28,25.39,25.25,25.35,67684.0
2016-11-02 11:00:00,25.35,25.4,25.3,25.35,34103.0,25.35,25.4,25.3,25.35,34103.0
2016-11-02 11:30:00,25.34,25.35,25.26,25.27,72820.0,25.34,25.35,25.26,25.27,72820.0
2016-11-02 12:00:00,25.27,25.29,25.19,25.21,32910.0,25.27,25.29,25.19,25.21,32910.0
2016-11-02 12:30:00,25.21,25.21,25.13,25.14,55460.0,25.21,25.21,25.13,25.14,55460.0
2016-11-02 13:00:00,25.14,25.16,25.01,25.02,74592.0,25.14,25.16,25.01,25.02,74592.0
2016-11-02 13:30:00,25.02,25.03,24.9,24.92,96657.0,25.02,25.03,24.9,24.92,96657.0
2016-11-02 14:00:00,24.93,25.04,24.84,24.96,141025.0,24.93,25.04,24.84,24.96,141025.0
2016-11-02 14:30:00,24.95,25.01,24.89,24.92,177396.0,24.95,25.01,24.89,24.92,177396.0
2016-11-02 15:00:00,24.92,24.97,24.84,24.84,521761.0,24.92,24.97,24.84,24.84,521761.0
2016-11-02 15:30:00,24.85,24.86,24.71,24.75,854275.0,24.85,24.86,24.71,24.75,854275.0
2016-11-03 09:30:00,24.8,24.88,24.72,24.82,107856.0,24.8,24.88,24.72,24.82,107856.0
2016-11-03 10:00:00,24.82,24.95,24.77,24.95,119933.0,24.82,24.95,24.77,24.95,119933.0
2016-11-03 10:30:00,24.95,25.07,24.94,24.98,70669.0,24.95,25.07,24.94,24.98,70669.0
2016-11-03 11:00:00,24.96,25.04,24.96,25.01,58769.0,24.96,25.04,24.96,25.01,58769.0
2016-11-03 11:30:00,25.01,25.04,24.94,24.96,120440.0,25.01,25.04,24.94,24.96,120440.0
2016-11-03 12:00:00,24.96,24.97,24.82,24.85,91032.0,24.96,24.97,24.82,24.85,91032.0
2016-11-03 12:30:00,24.85,24.86,24.77,24.8,44212.0,24.85,24.86,24.77,24.8,44212.0
2016-11-03 13:00:00,24.8,24.81,24.72,24.78,55970.0,24.8,24.81,24.72,24.78,55970.0
2016-11-03 13:30:00,24.78,24.78,24.72,24.73,47678.0,24.78,24.78,24.72,24.73,47678.0
2016-11-03 14:00:00,24.75,24.8,24.73,24.76,80185.0,24.75,24.8,24.73,24.76,80185.0
2016-11-03 14:30:00,24.77,24.81,24.75,24.78,68285.0,24.77,24.81,24.75,24.78,68285.0
2016-11-03 15:00:00,24.78,24.82,24.76,24.82,116027.0,24.78,24.82,24.76,24.82,116027.0
2016-11-03 15:30:00,24.82,24.82,24.75,24.78,300801.0,24.82,24.82,24.75,24.78,300801.0
2016-11-04 09:30:00,24.78,24.87,24.63,24.79,97768.0,24.78,24.87,24.63,24.79,97768.0
2016-11-04 10:00:00,24.8,24.88,24.75,24.87,66315.0,24.8,24.88,24.75,24.87,66315.0
2016-11-04 10:30:00,24.87,24.91,24.84,24.9,66194.0,24.87,24.91,24.84,24.9,66194.0
2016-11-04 11:00:00,24.9,25.02,24.87,25.02,79576.0,24.9,25.02,24.87,25.02,79576.0
2016-11-04 11:30:00,25.02,25.05,24.95,25.04,84085.0,25.02,25.05,24.95,25.04,84085.0
2016-11-04 12:00:00,25.05,25.17,25.03,25.16,72320.0,25.05,25.17,25.03,25.16,72320.0
2016-11-04 12:30:00,25.16,25.19,25.15,25.17,54969.0,25.16,25.19,25.15,25.17,54969.0
2016-11-04 13:00:00,25.18,25.21,25.13,25.15,64082.0,25.18,25.21,25.13,25.15,64082.0
2016-11-04 13:30:00,25.14,25.18,25.11,25.11,56512.0,25.14,25.18,25.11,25.11,56512.0
2016-11-04 14:00:00,25.12,25.12,25.05,25.05,72779.0,25.12,25.12,25.05,25.05,72779.0
2016-11-04 14:30:00,25.05,25.06,24.99,25.03,70366.0,25.05,25.06,24.99,25.03,70366.0
2016-11-04 15:00:00,25.03,25.05,24.97,25.0,96569.0,25.03,25.05,24.97,25.0,96569.0
2016-11-04 15:30:00,25.0,25.01,24.91,24.93,268518.0,25.0,25.01,24.91,24.93,268518.0
2016-11-07 09:30:00,25.3,25.37,25.21,25.29,83216.0,25.3,25.37,25.21,25.29,83216.0
2016-11-07 10:00:00,25.29,25.38,25.26,25.38,76471.0,25.29,25.38,25.26,25.38,76471.0
2016-11-07 10:30:00,25.38,25.43,25.34,25.43,71286.0,25.38,25.43,25.34,25.43,71286.0
2016-11-07 11:00:00,25.43,25.43,25.37,25.39,54193.0,25.43,25.43,25.37,25.39,54193.0
2016-11-07 11:30:00,25.39,25.46,25.38,25.46,49671.0,25.39,25.46,25.38,25.46,49671.0
2016-11-07 12:00:00,25.46,25.5,25.44,25.45,65273.0,25.46,25.5,25.44,25.45,65273.0
2016-11-07 12:30:00,25.46,25.48,25.42,25.47,32732.0,25.46,25.48,25.42,25.47,32732.0
2016-11-07 13:00:00,25.46,25.48,25.42,25.43,27916.0,25.46,25.48,25.42,25.43,27916.0
2016-11-07 13:30:00,25.43,25.46,25.41,25.42,20115.0,25.43,25.46,25.41,25.42,20115.0
2016-11-07 14:00:00,25.42,25.43,25.37,25.39,36859.0,25.42,25.43,25.37,25.39,36859.0
2016-11-07 14:30:00,25.38,25.4,25.32,25.35,34478.0,25.38,25.4,25.32,25.35,34478.0
2016-11-07 15:00:00,25.35,25.37,25.31,25.31,61724.0,25.35,25.37,25.31,25.31,61724.0
2016-11-07 15:30:00,25.32,25.46,25.3,25.43,185635.0,25.32,25.46,25.3,25.43,185635.0
2016-11-08 09:30:00,25.33,25.49,25.32,25.46,66073.0,25.33,25.49,25.32,25.46,66073.0
2016-11-08 10:00:00,25.46,25.5,25.42,25.49,110612.0,25.46,25.5,25.42,25.49,110612.0
2016-11-08 10:30:00,25.5,25.56,25.46,25.53,258374.0,25.5,25.56,25.46,25.53,258374.0
2016-11-08 11:00:00,25.53,25.59,25.4,25.53,210434.0,25.53,25.59,25.4,25.53,210434.0
2016-11-08 11:30:00,25.53,25.58,25.5,25.52,45002.0,25.53,25.58,25.5,25.52,45002.0
2016-11-08 12:00:00,25.53,25.67,25.53,25.65,38340.0,25.53,25.67,25.53,25.65,38340.0
2016-11-08 12:30:00,25.65,25.73,25.65,25.69,34200.0,25.65,25.73,25.65,25.69,34200.0
2016-11-08 13:00:00,25.69,25.72,25.61,25.64,28686.0,25.69,25.72,25.61,25.64,28686.0
2016-11-08 13:30:00,25.64,25.69,25.59,25.6,25190.0,25.64,25.69,25.59,25.6,25190.0
2016-11-08 14:00:00,25.61,25.64,25.54,25.57,50514.0,25.61,25.64,25.54,25.57,50514.0
2016-11-08 14:30:00,25.56,25.57,25.49,25.52,71465.0,25.56,25.57,25.49,25.52,71465.0
2016-11-08 15:00:00,25.52,25.6,25.51,25.54,63450.0,25.52,25.6,25.51,25.54,63450.0
2016-11-08 15:30:00,25.54,25.58,25.43,25.46,204401.0,25.54,25.58,25.43,25.46,204401.0
2016-11-09 09:30:00,25.07,25.29,24.59,25.2,130143.0,25.07,25.29,24.59,25.2,130143.0
2016-11-09 10:00:00,25.21,25.21,24.82,24.96,81208.0,25.21,25.21,24.82,24.96,81208.0
2016-11-09 10:30:00,24.96,24.99,24.87,24.97,110910.0,24.96,24.99,24.87,24.97,110910.0
2016-11-09 11:00:00,24.97,25.13,24.97,25.13,57899.0,24.97,25.13,24.97,25.13,57899.0
2016-11-09 11:30:00,25.13,25.32,25.13,25.27,75961.0,25.13,25.32,25.13,25.27,75961.0
2016-11-09 12:00:00,25.27,25.32,25.11,25.19,83799.0,25.27,25.32,25.11,25.19,83799.0
2016-11-09 12:30:00,25.19,25.23,25.12,25.19,60632.0,25.19,25.23,25.12,25.19,60632.0
2016-11-09 13:00:00,25.2,25.21,25.0,25.05,121250.0,25.2,25.21,25.0,25.05,121250.0
2016-11-09 13:30:00,25.05,25.23,25.04,25.14,84417.0,25.05,25.23,25.04,25.14,84417.0
2016-11-09 14:00:00,25.13,25.25,25.12,25.15,146067.0,25.13,25.25,25.12,25.15,146067.0
2016-11-09 14:30:00,25.15,25.19,25.01,25.03,208227.0,25.15,25.19,25.01,25.03,208227.0
2016-11-09 15:00:00,25.02,25.19,25.02,25.12,216874.0,25.02,25.19,25.02,25.12,216874.0
2016-11-09 15:30:00,25.12,25.13,25.02,25.06,483752.0,25.12,25.13,25.02,25.06,483752.0
2016-11-10 09:30:00,25.16,25.39,24.9,25.2,107227.0,25.16,25.39,24.9,25.2,107227.0
2016-11-10 10:00:00,25.2,25.27,24.85,24.85,101573.0,25.2,25.27,24.85,24.85,101573.0
2016-11-10 10:30:00,24.85,24.89,24.54,24.58,149662.0,24.85,24.89,24.54,24.58,149662.0
2016-11-10 11:00:00,24.57,24.76,24.47,24.7,182388.0,24.57,24.76,24.47,24.7,182388.0
2016-11-10 11:30:00,24.7,24.74,24.52,24.56,127116.0,24.7,24.74,24.52,24.56,127116.0
2016-11-10 12:00:00,24.56,24.65,24.53,24.56,95829.0,24.56,24.65,24.53,24.56,95829.0
2016-11-10 12:30:00,24.57,24.8,24.55,24.8,139474.0,24.57,24.8,24.55,24.8,139474.0
2016-11-10 13:00:00,24.79,24.92,24.75,24.87,82904.0,24.79,24.92,24.75,24.87,82904.0
2016-11-10 13:30:00,24.88,25.02,24.87,24.96,69915.0,24.88,25.02,24.87,24.96,69915.0
2016-11-10 14:00:00,24.95,24.98,24.84,24.88,77662.0,24.95,24.98,24.84,24.88,77662.0
2016-11-10 14:30:00,24.89,24.94,24.82,24.89,63403.0,24.89,24.94,24.82,24.89,63403.0
2016-11-10 15:00:00,24.9,24.91,24.82,24.84,83189.0,24.9,24.91,24.82,24.84,83189.0
2016-11-10 15:30:00,24.84,24.86,24.79,24.84,403511.0,24.84,24.86,24.79,24.84,403511.0
2016-11-11 09:30:00,24.84,25.27,24.74,25.26,226751.0,24.84,25.27,24.74,25.26,226751.0
2016-11-11 10:00:00,25.27,25.45,25.22,25.33,152833.0,25.27,25.45,25.22,25.33,152833.0
2016-11-11 10:30:00,25.33,25.39,25.24,25.37,129363.0,25.33,25.39,25.24,25.37,129363.0
2016-11-11 11:00:00,25.36,25.43,25.23,25.39,199407.0,25.36,25.43,25.23,25.39,199407.0
2016-11-11 11:30:00,25.39,25.5,25.35,25.48,96534.0,25.39,25.5,25.35,25.48,96534.0
2016-11-11 12:00:00,25.47,25.56,25.47,25.49,168213.0,25.47,25.56,25.47,25.49,168213.0
2016-11-11 12:30:00,25.49,25.55,25.45,25.46,79045.0,25.49,25.55,25.45,25.46,79045.0
2016-11-11 13:00:00,25.46,25.52,25.44,25.49,49667.0,25.46,25.52,25.44,25.49,49667.0
2016-11-11 13:30:00,25.49,25.53,25.4,25.4,54034.0,25.49,25.53,25.4,25.4,54034.0
2016-11-11 14:00:00,25.4,25.41,25.33,25.33,59355.0,25.4,25.41,25.33,25.33,59355.0
2016-11-11 14:30:00,25.33,25.37,25.29,25.29,45180.0,25.33,25.37,25.29,25.29,45180.0
2016-11-11 15:00:00,25.29,25.39,25.29,25.35,56059.0,25.29,25.39,25.29,25.35,56059.0
2016-11-11 15:30:00,25.35,25.41,25.32,25.33,378339.0,25.35,25.41,25.32,25.33,378339.0
2016-11-14 09:30:00,26.95,26.95,25.82,25.85,782454.0,26.95,26.95,25.82,25.85,782454.0
2016-11-14 10:00:00,25.85,25.94,25.69,25.85,735183.0,25.85,25.94,25.69,25.85,735183.0
2016-11-14 10:30:00,25.84,25.84,25.46,25.47,483636.0,25.84,25.84,25.46,25.47,483636.0
2016-11-14 11:00:00,25.46,25.61,25.4,25.5,189300.0,25.46,25.61,25.4,25.5,189300.0
2016-11-14 11:30:00,25.5,25.65,25.49,25.53,199912.0,25.5,25.65,25.49,25.53,199912.0
2016-11-14 12:00:00,25.53,25.55,25.47,25.5,174955.0,25.53,25.55,25.47,25.5,174955.0
2016-11-14 12:30:00,25.51,25.56,25.49,25.54,219473.0,25.51,25.56,25.49,25.54,219473.0
2016-11-14 13:00:00,25.54,25.54,25.41,25.44,176896.0,25.54,25.54,25.41,25.44,176896.0
2016-11-14 13:30:00,25.44,25.47,25.38,25.39,135996.0,25.44,25.47,25.38,25.39,135996.0
2016-11-14 14:00:00,25.38,25.4,25.33,25.36,192229.0,25.38,25.4,25.33,25.36,192229.0
2016-11-14 14:30:00,25.37,25.38,25.29,25.32,98719.0,25.37,25.38,25.29,25.32,98719.0
2016-11-14 15:00:00,25.32,25.43,25.29,25.43,209330.0,25.32,25.43,25.29,25.43,209330.0
2016-11-14 15:30:00,25.43,25.52,25.4,25.5,1379250.0,25.43,25.52,25.4,25.5,1379250.0
2016-11-15 09:30:00,25.51,25.68,25.3,25.33,387882.0,25.51,25.68,25.3,25.33,387882.0
2016-11-15 10:00:00,25.33,25.55,25.33,25.51,276146.0,25.33,25.55,25.33,25.51,276146.0
2016-11-15 10:30:00,25.52,25.55,25.45,25.55,119117.0,25.52,25.55,25.45,25.55,119117.0
2016-11-15 11:00:00,25.56,25.57,25.42,25.44,319701.0,25.56,25.57,25.42,25.44,319701.0
2016-11-15 11:30:00,25.44,25.46,25.35,25.39,161773.0,25.44,25.46,25.35,25.39,161773.0
2016-11-15 12:00:00,25.39,25.46,25.35,25.43,105093.0,25.39,25.46,25.35,25.43,105093.0
2016-11-15 12:30:00,25.43,25.46,25.38,25.46,70539.0,25.43,25.46,25.38,25.46,70539.0
2016-11-15 13:00:00,25.46,25.52,25.45,25.5,137559.0,25.46,25.52,25.45,25.5,137559.0
2016-11-15 13:30:00,25.49,25.53,25.49,25.5,157582.0,25.49,25.53,25.49,25.5,157582.0
2016-11-15 14:00:00,25.51,25.54,25.46,25.46,505895.0,25.51,25.54,25.46,25.46,505895.0
2016-11-15 14:30:00,25.47,25.58,25.46,25.55,308472.0,25.47,25.58,25.46,25.55,308472.0
2016-11-15 15:00:00,25.55,25.58,25.5,25.54,79812.0,25.55,25.58,25.5,25.54,79812.0
2016-11-15 15:30:00,25.54,25.58,25.43,25.44,299704.0,25.54,25.58,25.43,25.44,299704.0
2016-11-16 09:30:00,25.92,25.92,25.18,25.69,177168.0,25.92,25.92,25.18,25.69,177168.0
2016-11-16 10:00:00,25.69,25.91,25.68,25.75,185736.0,25.69,25.91,25.68,25.75,185736.0
2016-11-16 10:30:00,25.76,25.84,25.73,25.78,152497.0,25.76,25.84,25.73,25.78,152497.0
2016-11-16 11:00:00,25.78,25.84,25.72,25.84,191728.0,25.78,25.84,25.72,25.84,191728.0
2016-11-16 11:30:00,25.84,25.86,25.74,25.74,99266.0,25.84,25.86,25.74,25.74,99266.0
2016-11-16 12:00:00,25.75,25.81,25.71,25.76,96942.0,25.75,25.81,25.71,25.76,96942.0
2016-11-16 12:30:00,25.76,25.79,25.71,25.77,91487.0,25.76,25.79,25.71,25.77,91487.0
2016-11-16 13:00:00,25.77,25.84,25.74,25.83,117866.0,25.77,25.84,25.74,25.83,117866.0
2016-11-16 13:30:00,25.83,25.87,25.82,25.85,59621.0,25.83,25.87,25.82,25.85,59621.0
2016-11-16 14:00:00,25.85,25.92,25.84,25.87,80218.0,25.85,25.92,25.84,25.87,80218.0
2016-11-16 14:30:00,25.88,25.89,25.84,25.89,82056.0,25.88,25.89,25.84,25.89,82056.0
2016-11-16 15:00:00,25.89,25.9,25.86,25.88,81875.0,25.89,25.9,25.86,25.88,81875.0
2016-11-16 15:30:00,25.88,25.89,25.83,25.86,284864.0,25.88,25.89,25.83,25.86,284864.0
2016-11-17 09:30:00,25.81,26.1,25.81,26.07,100743.0,25.81,26.1,25.81,26.07,100743.0
2016-11-17 10:00:00,26.08,26.24,26.07,26.23,76096.0,26.08,26.24,26.07,26.23,76096.0
2016-11-17 10:30:00,26.23,26.34,26.18,26.3,121960.0,26.23,26.34,26.18,26.3,121960.0
2016-11-17 11:00:00,26.29,26.37,26.25,26.34,115156.0,26.29,26.37,26.25,26.34,115156.0
2016-11-17 11:30:00,26.33,26.39,26.31,26.38,78029.0,26.33,26.39,26.31,26.38,78029.0
2016-11-17 12:00:00,26.38,26.46,26.36,26.45,138338.0,26.38,26.46,26.36,26.45,138338.0
2016-11-17 12:30:00,26.44,26.51,26.44,26.49,140644.0,26.44,26.51,26.44,26.49,140644.0
2016-11-17 13:00:00,26.49,26.5,26.43,26.46,132957.0,26.49,26.5,26.43,26.46,132957.0
2016-11-17 13:30:00,26.46,26.46,26.37,26.38,58763.0,26.46,26.46,26.37,26.38,58763.0
2016-11-17 14:00:00,26.37,26.41,26.35,26.37,102861.0,26.37,26.41,26.35,26.37,102861.0
2016-11-17 14:30:00,26.37,26.42,26.33,26.41,120838.0,26.37,26.42,26.33,26.41,120838.0
2016-11-17 15:00:00,26.42,26.5,26.41,26.5,113741.0,26.42,26.5,26.41,26.5,113741.0
2016-11-17 15:30:00,26.5,26.53,26.46,26.48,369768.0,26.5,26.53,26.46,26.48,369768.0
2016-11-18 09:30:00,26.97,26.97,26.54,26.58,110556.0,26.97,26.97,26.54,26.58,110556.0
2016-11-18 10:00:00,26.59,26.63,26.54,26.62,76458.0,26.59,26.63,26.54,26.62,76458.0
2016-11-18 10:30:00,26.62,26.65,26.51,26.56,114903.0,26.62,26.65,26.51,26.56,114903.0
2016-11-18 11:00:00,26.55,26.57,26.42,26.45,72535.0,26.55,26.57,26.42,26.45,72535.0
2016-11-18 11:30:00,26.44,26.47,26.38,26.42,57693.0,26.44,26.47,26.38,26.42,57693.0
2016-11-18 12:00:00,26.42,26.49,26.42,26.46,73942.0,26.42,26.49,26.42,26.46,73942.0
2016-11-18 12:30:00,26.46,26.46,26.39,26.43,34824.0,26.46,26.46,26.39,26.43,34824.0
2016-11-18 13:00:00,26.42,26.45,26.38,26.42,49382.0,26.42,26.45,26.38,26.42,49382.0
2016-11-18 13:30:00,26.42,26.52,26.41,26.52,92294.0,26.42,26.52,26.41,26.52,92294.0
2016-11-18 14:00:00,26.52,26.55,26.5,26.51,111884.0,26.52,26.55,26.5,26.51,111884.0
2016-11-18 14:30:00,26.51,26.54,26.5,26.5,61127.0,26.51,26.54,26.5,26.5,61127.0
2016-11-18 15:00:00,26.5,26.51,26.45,26.5,69434.0,26.5,26.51,26.45,26.5,69434.0
2016-11-18 15:30:00,26.5,26.51,26.39,26.4,281501.0,26.5,26.51,26.39,26.4,281501.0
2016-11-21 09:30:00,26.45,26.77,26.45,26.68,258398.0,26.45,26.77,26.45,26.68,258398.0
2016-11-21 10:00:00,26.69,26.73,26.52,26.55,93845.0,26.69,26.73,26.52,26.55,93845.0
2016-11-21 10:30:00,26.55,26.58,26.51,26.58,63246.0,26.55,26.58,26.51,26.58,63246.0
2016-11-21 11:00:00,26.59,26.67,26.55,26.67,77551.0,26.59,26.67,26.55,26.67,77551.0
2016-11-21 11:30:00,26.67,26.69,26.61,26.69,80223.0,26.67,26.69,26.61,26.69,80223.0
2016-11-21 12:00:00,26.69,26.7,26.61,26.63,36764.0,26.69,26.7,26.61,26.63,36764.0
2016-11-21 12:30:00,26.63,26.7,26.6,26.62,105607.0,26.63,26.7,26.6,26.62,105607.0
2016-11-21 13:00:00,26.62,26.66,26.6,26.65,53457.0,26.62,26.66,26.6,26.65,53457.0
2016-11-21 13:30:00,26.65,26.68,26.63,26.64,60227.0,26.65,26.68,26.63,26.64,60227.0
2016-11-21 14:00:00,26.63,26.69,26.63,26.67,86944.0,26.63,26.69,26.63,26.67,86944.0
2016-11-21 14:30:00,26.67,26.72,26.66,26.69,82792.0,26.67,26.72,26.66,26.69,82792.0
2016-11-21 15:00:00,26.7,26.79,26.68,26.79,139249.0,26.7,26.79,26.68,26.79,139249.0
2016-11-21 15:30:00,26.79,26.87,26.77,26.86,733172.0,26.79,26.87,26.77,26.86,733172.0
2016-11-22 09:30:00,26.9,26.98,26.75,26.93,191357.0,26.9,26.98,26.75,26.93,191357.0
2016-11-22 10:00:00,26.93,27.02,26.92,27.0,190311.0,26.93,27.02,26.92,27.0,190311.0
2016-11-22 10:30:00,27.0,27.04,26.95,26.98,156778.0,27.0,27.04,26.95,26.98,156778.0
2016-11-22 11:00:00,26.99,26.99,26.95,26.96,178195.0,26.99,26.99,26.95,26.96,178195.0
2016-11-22 11:30:00,26.96,26.97,26.85,26.86,87957.0,26.96,26.97,26.85,26.86,87957.0
2016-11-22 12:00:00,26.86,26.86,26.73,26.76,189357.0,26.86,26.86,26.73,26.76,189357.0
2016-11-22 12:30:00,26.76,26.78,26.72,26.77,111901.0,26.76,26.78,26.72,26.77,111901.0
2016-11-22 13:00:00,26.77,26.79,26.74,26.75,82731.0,26.77,26.79,26.74,26.75,82731.0
2016-11-22 13:30:00,26.75,26.81,26.72,26.78,94221.0,26.75,26.81,26.72,26.78,94221.0
2016-11-22 14:00:00,26.78,26.8,26.76,26.77,71560.0,26.78,26.8,26.76,26.77,71560.0
2016-11-22 14:30:00,26.77,26.81,26.77,26.78,54481.0,26.77,26.81,26.77,26.78,54481.0
2016-11-22 15:00:00,26.78,26.79,26.76,26.78,75566.0,26.78,26.79,26.76,26.78,75566.0
2016-11-22 15:30:00,26.78,26.82,26.68,26.77,603018.0,26.78,26.82,26.68,26.77,603018.0
2016-11-23 09:30:00,26.65,26.77,26.6,26.63,147061.0,26.65,26.77,26.6,26.63,147061.0
2016-11-23 10:00:00,26.64,26.69,26.6,26.66,117298.0,26.64,26.69,26.6,26.66,117298.0
2016-11-23 10:30:00,26.67,26.75,26.62,26.74,99602.0,26.67,26.75,26.62,26.74,99602.0
2016-11-23 11:00:00,26.74,26.74,26.59,26.59,456194.0,26.74,26.74,26.59,26.59,456194.0
2016-11-23 11:30:00,26.59,26.61,26.55,26.59,270603.0,26.59,26.61,26.55,26.59,270603.0
2016-11-23 12:00:00,26.6,26.6,26.52,26.52,122866.0,26.6,26.6,26.52,26.52,122866.0
2016-11-23 12:30:00,26.52,26.53,26.47,26.49,99201.0,26.52,26.53,26.47,26.49,99201.0
2016-11-23 13:00:00,26.48,26.52,26.45,26.46,84073.0,26.48,26.52,26.45,26.46,84073.0
2016-11-23 13:30:00,26.45,26.47,26.4,26.43,99503.0,26.45,26.47,26.4,26.43,99503.0
2016-11-23 14:00:00,26.43,26.48,26.42,26.47,110310.0,26.43,26.48,26.42,26.47,110310.0
2016-11-23 14:30:00,26.47,26.49,26.43,26.44,99176.0,26.47,26.49,26.43,26.44,99176.0
2016-11-23 15:00:00,26.44,26.46,26.42,26.43,126726.0,26.44,26.46,26.42,26.43,126726.0
2016-11-23 15:30:00,26.43,26.5,26.41,26.49,387171.0,26.43,26.5,26.41,26.49,387171.0
2016-11-25 09:30:00,26.5,26.76,26.5,26.71,129686.0,26.5,26.76,26.5,26.71,129686.0
2016-11-25 10:00:00,26.71,26.75,26.66,26.72,92210.0,26.71,26.75,26.66,26.72,92210.0
2016-11-25 10:30:00,26.72,26.79,26.72,26.78,66611.0,26.72,26.79,26.72,26.78,66611.0
2016-11-25 11:00:00,26.78,26.86,26.78,26.86,69338.0,26.78,26.86,26.78,26.86,69338.0
2016-11-25 11:30:00,26.86,26.93,26.85,26.93,50249.0,26.86,26.93,26.85,26.93,50249.0
2016-11-25 12:00:00,26.93,26.93,26.78,26.78,53880.0,26.93,26.93,26.78,26.78,53880.0
2016-11-25 12:30:00,26.79,26.81,26.76,26.77,96479.0,26.79,26.81,26.76,26.77,96479.0
2016-11-28 09:30:00,26.63,26.74,26.58,26.67,127265.0,26.63,26.74,26.58,26.67,127265.0
2016-11-28 10:00:00,26.66,26.66,26.51,26.55,107835.0,26.66,26.66,26.51,26.55,107835.0
2016-11-28 10:30:00,26.55,26.62,26.55,26.58,106353.0,26.55,26.62,26.55,26.58,106353.0
2016-11-28 11:00:00,26.58,26.65,26.57,26.63,102491.0,26.58,26.65,26.57,26.63,102491.0
2016-11-28 11:30:00,26.63,26.67,26.58,26.65,55377.0,26.63,26.67,26.58,26.65,55377.0
2016-11-28 12:00:00,26.65,26.72,26.62,26.71,72942.0,26.65,26.72,26.62,26.71,72942.0
2016-11-28 12:30:00,26.71,26.72,26.6,26.61,120387.0,26.71,26.72,26.6,26.61,120387.0
2016-11-28 13:00:00,26.61,26.62,26.56,26.56,42019.0,26.61,26.62,26.56,26.56,42019.0
2016-11-28 13:30:00,26.56,26.59,26.52,26.53,42857.0,26.56,26.59,26.52,26.53,42857.0
2016-11-28 14:00:00,26.53,26.56,26.51,26.53,39476.0,26.53,26.56,26.51,26.53,39476.0
2016-11-28 14:30:00,26.53,26.53,26.47,26.5,56133.0,26.53,26.53,26.47,26.5,56133.0
2016-11-28 15:00:00,26.5,26.56,26.49,26.49,64918.0,26.5,26.56,26.49,26.49,64918.0
2016-11-28 15:30:00,26.49,26.55,26.49,26.52,283094.0,26.49,26.55,26.49,26.52,283094.0
2016-11-29 09:30:00,26.45,26.62,26.35,26.4,155452.0,26.45,26.62,26.35,26.4,155452.0
2016-11-29 10:00:00,26.4,26.48,26.4,26.45,71176.0,26.4,26.48,26.4,26.45,71176.0
2016-11-29 10:30:00,26.46,26.55,26.45,26.51,55161.0,26.46,26.55,26.45,26.51,55161.0
2016-11-29 11:00:00,26.52,26.56,26.48,26.55,73333.0,26.52,26.56,26.48,26.55,73333.0
2016-11-29 11:30:00,26.55,26.59,26.53,26.58,53842.0,26.55,26.59,26.53,26.58,53842.0
2016-11-29 12:00:00,26.59,26.59,26.48,26.52,57109.0,26.59,26.59,26.48,26.52,57109.0
2016-11-29 12:30:00,26.52,26.59,26.48,26.59,45805.0,26.52,26.59,26.48,26.59,45805.0
2016-11-29 13:00:00,26.59,26.59,26.53,26.54,47022.0,26.59,26.59,26.53,26.54,47022.0
2016-11-29 13:30:00,26.55,26.63,26.55,26.63,52635.0,26.55,26.63,26.55,26.63,52635.0
2016-11-29 14:00:00,26.63,26.67,26.61,26.65,68626.0,26.63,26.67,26.61,26.65,68626.0
2016-11-29 14:30:00,26.64,26.73,26.63,26.68,95900.0,26.64,26.73,26.63,26.68,95900.0
2016-11-29 15:00:00,26.68,26.68,26.62,26.66,74667.0,26.68,26.68,26.62,26.66,74667.0
2016-11-29 15:30:00,26.66,26.67,26.56,26.6,226127.0,26.66,26.67,26.56,26.6,226127.0
2016-11-30 09:30:00,26.45,26.74,26.36,26.44,83260.0,26.45,26.74,26.36,26.44,83260.0
2016-11-30 10:00:00,26.44,26.45,26.25,26.26,80303.0,26.44,26.45,26.25,26.26,80303.0
2016-11-30 10:30:00,26.27,26.41,26.26,26.38,87647.0,26.27,26.41,26.26,26.38,87647.0
2016-11-30 11:00:00,26.38,26.46,26.36,26.39,70737.0,26.38,26.46,26.36,26.39,70737.0
2016-11-30 11:30:00,26.38,26.43,26.35,26.41,60273.0,26.38,26.43,26.35,26.41,60273.0
2016-11-30 12:00:00,26.41,26.42,26.35,26.38,56448.0,26.41,26.42,26.35,26.38,56448.0
2016-11-30 12:30:00,26.38,26.4,26.36,26.38,43380.0,26.38,26.4,26.36,26.38,43380.0
2016-11-30 13:00:00,26.39,26.4,26.35,26.4,44199.0,26.39,26.4,26.35,26.4,44199.0
2016-11-30 13:30:00,26.4,26.41,26.37,26.38,30233.0,26.4,26.41,26.37,26.38,30233.0
2016-11-30 14:00:00,26.37,26.38,26.25,26.28,58732.0,26.37,26.38,26.25,26.28,58732.0
2016-11-30 14:30:00,26.27,26.32,26.22,26.3,71814.0,26.27,26.32,26.22,26.3,71814.0
2016-11-30 15:00:00,26.3,26.38,26.28,26.37,74145.0,26.3,26.38,26.28,26.37,74145.0
2016-11-30 15:30:00,26.38,26.38,26.27,26.28,419256.0,26.38,26.38,26.27,26.28,419256.0
2016-12-01 09:30:00,26.18,26.19,25.83,26.01,222519.0,26.18,26.19,25.83,26.01,222519.0
2016-12-01 10:00:00,26.01,26.03,25.55,25.55,129992.0,26.01,26.03,25.55,25.55,129992.0
2016-12-01 10:30:00,25.55,25.57,25.24,25.36,147340.0,25.55,25.57,25.24,25.36,147340.0
2016-12-01 11:00:00,25.35,25.51,25.32,25.44,86127.0,25.35,25.51,25.32,25.44,86127.0
2016-12-01 11:30:00,25.43,25.52,25.4,25.44,74981.0,25.43,25.52,25.4,25.44,74981.0
2016-12-01 12:00:00,25.44,25.44,25.28,25.29,81791.0,25.44,25.44,25.28,25.29,81791.0
2016-12-01 12:30:00,25.29,25.35,25.22,25.24,120544.0,25.29,25.35,25.22,25.24,120544.0
2016-12-01 13:00:00,25.24,25.24,25.15,25.21,86183.0,25.24,25.24,25.15,25.21,86183.0
2016-12-01 13:30:00,25.21,25.28,25.2,25.23,84075.0,25.21,25.28,25.2,25.23,84075.0
2016-12-01 14:00:00,25.24,25.27,25.19,25.21,108803.0,25.24,25.27,25.19,25.21,108803.0
2016-12-01 14:30:00,25.2,25.28,25.19,25.21,80878.0,25.2,25.28,25.19,25.21,80878.0
2016-12-01 15:00:00,25.2,25.25,25.15,25.17,121598.0,25.2,25.25,25.15,25.17,121598.0
2016-12-01 15:30:00,25.17,25.2,25.14,25.18,291893.0,25.17,25.2,25.14,25.18,291893.0
2016-12-02 09:30:00,25.14,25.28,24.95,25.26,133714.0,25.14,25.28,24.95,25.26,133714.0
2016-12-02 10:00:00,25.26,25.29,25.1,25.27,107572.0,25.26,25.29,25.1,25.27,107572.0
2016-12-02 10:30:00,25.28,25.42,25.27,25.42,144360.0,25.28,25.42,25.27,25.42,144360.0
2016-12-02 11:00:00,25.42,25.5,25.39,25.48,98379.0,25.42,25.5,25.39,25.48,98379.0
2016-12-02 11:30:00,25.47,25.47,25.34,25.38,68252.0,25.47,25.47,25.34,25.38,68252.0
2016-12-02 12:00:00,25.38,25.43,25.37,25.4,74584.0,25.38,25.43,25.37,25.4,74584.0
2016-12-02 12:30:00,25.4,25.41,25.31,25.37,58063.0,25.4,25.41,25.31,25.37,58063.0
2016-12-02 13:00:00,25.36,25.37,25.23,25.25,153843.0,25.36,25.37,25.23,25.25,153843.0
2016-12-02 13:30:00,25.26,25.35,25.25,25.31,89275.0,25.26,25.35,25.25,25.31,89275.0
2016-12-02 14:00:00,25.31,25.39,25.28,25.37,112731.0,25.31,25.39,25.28,25.37,112731.0
2016-12-02 14:30:00,25.37,25.39,25.32,25.33,67683.0,25.37,25.39,25.32,25.33,67683.0
2016-12-02 15:00:00,25.33,25.39,25.28,25.39,97176.0,25.33,25.39,25.28,25.39,97176.0
2016-12-02 15:30:00,25.39,25.4,25.31,25.32,380208.0,25.39,25.4,25.31,25.32,380208.0
2016-12-05 09:30:00,25.42,25.65,25.35,25.56,109828.0,25.42,25.65,25.35,25.56,109828.0
2016-12-05 10:00:00,25.56,25.72,25.56,25.64,45381.0,25.56,25.72,25.56,25.64,45381.0
2016-12-05 10:30:00,25.64,25.7,25.61,25.65,90120.0,25.64,25.7,25.61,25.65,90120.0
2016-12-05 11:00:00,25.66,25.7,25.62,25.66,65527.0,25.66,25.7,25.62,25.66,65527.0
2016-12-05 11:30:00,25.65,25.69,25.61,25.65,59838.0,25.65,25.69,25.61,25.65,59838.0
2016-12-05 12:00:00,25.65,25.71,25.56,25.58,77634.0,25.65,25.71,25.56,25.58,77634.0
2016-12-05 12:30:00,25.58,25.59,25.52,25.55,86942.0,25.58,25.59,25.52,25.55,86942.0
2016-12-05 13:00:00,25.55,25.57,25.51,25.51,57989.0,25.55,25.57,25.51,25.51,57989.0
2016-12-05 13:30:00,25.51,25.53,25.47,25.5,58996.0,25.51,25.53,25.47,25.5,58996.0
2016-12-05 14:00:00,25.5,25.51,25.47,25.5,57961.0,25.5,25.51,25.47,25.5,57961.0
2016-12-05 14:30:00,25.5,25.52,25.47,25.48,68040.0,25.5,25.52,25.47,25.48,68040.0
2016-12-05 15:00:00,25.49,25.51,25.44,25.49,92605.0,25.49,25.51,25.44,25.49,92605.0
2016-12-05 15:30:00,25.49,25.55,25.49,25.53,271972.0,25.49,25.55,25.49,25.53,271972.0
2016-12-06 09:30:00,25.53,25.75,25.53,25.67,71753.0,25.53,25.75,25.53,25.67,71753.0
2016-12-06 10:00:00,25.68,25.78,25.64,25.72,75104.0,25.68,25.78,25.64,25.72,75104.0
2016-12-06 10:30:00,25.72,25.77,25.64,25.71,71327.0,25.72,25.77,25.64,25.71,71327.0
2016-12-06 11:00:00,25.71,25.72,25.59,25.6,47043.0,25.71,25.72,25.59,25.6,47043.0
2016-12-06 11:30:00,25.6,25.6,25.49,25.55,126396.0,25.6,25.6,25.49,25.55,126396.0
2016-12-06 12:00:00,25.55,25.61,25.54,25.6,68764.0,25.55,25.61,25.54,25.6,68764.0
2016-12-06 12:30:00,25.59,25.59,25.49,25.51,113998.0,25.59,25.59,25.49,25.51,113998.0
2016-12-06 13:00:00,25.5,25.55,25.49,25.5,88762.0,25.5,25.55,25.49,25.5,88762.0
2016-12-06 13:30:00,25.5,25.56,25.49,25.55,66267.0,25.5,25.56,25.49,25.55,66267.0
2016-12-06 14:00:00,25.56,25.56,25.53,25.54,65250.0,25.56,25.56,25.53,25.54,65250.0
2016-12-06 14:30:00,25.54,25.6,25.53,25.6,75328.0,25.54,25.6,25.53,25.6,75328.0
2016-12-06 15:00:00,25.59,25.61,25.52,25.52,129464.0,25.59,25.61,25.52,25.52,129464.0
2016-12-06 15:30:00,25.52,25.59,25.5,25.59,397768.0,25.52,25.59,25.5,25.59,397768.0
2016-12-07 09:30:00,25.53,25.77,25.5,25.55,82464.0,25.53,25.77,25.5,25.55,82464.0
2016-12-07 10:00:00,25.55,25.7,25.54,25.63,53658.0,25.55,25.7,25.54,25.63,53658.0
2016-12-07 10:30:00,25.64,25.75,25.63,25.69,55940.0,25.64,25.75,25.63,25.69,55940.0
2016-12-07 11:00:00,25.68,25.71,25.62,25.67,71770.0,25.68,25.71,25.62,25.67,71770.0
2016-12-07 11:30:00,25.67,25.79,25.66,25.79,122724.0,25.67,25.79,25.66,25.79,122724.0
2016-12-07 12:00:00,25.8,25.81,25.74,25.8,67443.0,25.8,25.81,25.74,25.8,67443.0
2016-12-07 12:30:00,25.79,25.86,25.75,25.86,39288.0,25.79,25.86,25.75,25.86,39288.0
2016-12-07 13:00:00,25.86,25.88,25.78,25.78,89852.0,25.86,25.88,25.78,25.78,89852.0
2016-12-07 13:30:00,25.77,25.78,25.69,25.75,105918.0,25.77,25.78,25.69,25.75,105918.0
2016-12-07 14:00:00,25.74,25.84,25.71,25.77,101824.0,25.74,25.84,25.71,25.77,101824.0
2016-12-07 14:30:00,25.76,25.87,25.76,25.84,169803.0,25.76,25.87,25.76,25.84,169803.0
2016-12-07 15:00:00,25.85,26.03,25.84,26.01,132745.0,25.85,26.03,25.84,26.01,132745.0
2016-12-07 15:30:00,26.0,26.01,25.93,25.96,382852.0,26.0,26.01,25.93,25.96,382852.0
2016-12-08 09:30:00,25.95,26.11,25.93,26.0,109999.0,25.95,26.11,25.93,26.0,109999.0
2016-12-08 10:00:00,25.99,26.14,25.94,26.12,87637.0,25.99,26.14,25.94,26.12,87637.0
2016-12-08 10:30:00,26.13,26.18,26.09,26.13,61544.0,26.13,26.18,26.09,26.13,61544.0
2016-12-08 11:00:00,26.14,26.22,26.14,26.19,77406.0,26.14,26.22,26.14,26.19,77406.0
2016-12-08 11:30:00,26.18,26.19,26.12,26.18,46722.0,26.18,26.19,26.12,26.18,46722.0
2016-12-08 12:00:00,26.19,26.23,26.15,26.21,62028.0,26.19,26.23,26.15,26.21,62028.0
2016-12-08 12:30:00,26.2,26.26,26.2,26.25,49077.0,26.2,26.26,26.2,26.25,49077.0
2016-12-08 13:00:00,26.26,26.27,26.2,26.23,47940.0,26.26,26.27,26.2,26.23,47940.0
2016-12-08 13:30:00,26.23,26.31,26.22,26.3,37717.0,26.23,26.31,26.22,26.3,37717.0
2016-12-08 14:00:00,26.29,26.3,26.11,26.18,73903.0,26.29,26.3,26.11,26.18,73903.0
2016-12-08 14:30:00,26.19,26.19,26.11,26.16,52379.0,26.19,26.19,26.11,26.16,52379.0
2016-12-08 15:00:00,26.16,26.19,26.11,26.11,69291.0,26.16,26.19,26.11,26.11,69291.0
2016-12-08 15:30:00,26.11,26.19,26.11,26.18,227642.0,26.11,26.19,26.11,26.18,227642.0
2016-12-09 09:30:00,26.28,26.35,26.16,26.16,106179.0,26.28,26.35,26.16,26.16,106179.0
2016-12-09 10:00:00,26.16,26.18,26.02,26.03,90832.0,26.16,26.18,26.02,26.03,90832.0
2016-12-09 10:30:00,26.03,26.1,26.03,26.06,106165.0,26.03,26.1,26.03,26.06,106165.0
2016-12-09 11:00:00,26.06,26.11,26.06,26.1,67464.0,26.06,26.11,26.06,26.1,67464.0
2016-12-09 11:30:00,26.1,26.11,26.07,26.08,119707.0,26.1,26.11,26.07,26.08,119707.0
2016-12-09 12:00:00,26.08,26.13,26.04,26.04,93347.0,26.08,26.13,26.04,26.04,93347.0
2016-12-09 12:30:00,26.05,26.06,25.98,26.0,91738.0,26.05,26.06,25.98,26.0,91738.0
2016-12-09 13:00:00,26.0,26.02,25.94,25.99,93513.0,26.0,26.02,25.94,25.99,93513.0
2016-12-09 13:30:00,26.0,26.01,25.94,25.96,92533.0,26.0,26.01,25.94,25.96,92533.0
2016-12-09 14:00:00,25.96,26.02,25.95,25.98,56693.0,25.96,26.02,25.95,25.98,56693.0
2016-12-09 14:30:00,25.99,26.06,25.98,26.04,64746.0,25.99,26.06,25.98,26.04,64746.0
2016-12-09 15:00:00,26.04,26.05,25.98,26.0,138084.0,26.04,26.05,25.98,26.0,138084.0
2016-12-09 15:30:00,25.99,26.0,25.94,25.96,271467.0,25.99,26.0,25.94,25.96,271467.0
2016-12-12 09:30:00,25.66,25.75,25.4,25.64,214821.0,25.66,25.75,25.4,25.64,214821.0
2016-12-12 10:00:00,25.64,25.72,25.61,25.65,149012.0,25.64,25.72,25.61,25.65,149012.0
2016-12-12 10:30:00,25.65,25.75,25.65,25.74,72832.0,25.65,25.75,25.65,25.74,72832.0
2016-12-12 11:00:00,25.74,25.77,25.68,25.74,160686.0,25.74,25.77,25.68,25.74,160686.0
2016-12-12 11:30:00,25.74,25.76,25.69,25.71,68544.0,25.74,25.76,25.69,25.71,68544.0
2016-12-12 12:00:00,25.7,25.7,25.61,25.62,69782.0,25.7,25.7,25.61,25.62,69782.0
2016-12-12 12:30:00,25.61,25.69,25.6,25.66,90123.0,25.61,25.69,25.6,25.66,90123.0
2016-12-12 13:00:00,25.66,25.77,25.64,25.74,65918.0,25.66,25.77,25.64,25.74,65918.0
2016-12-12 13:30:00,25.73,25.74,25.67,25.69,78162.0,25.73,25.74,25.67,25.69,78162.0
2016-12-12 14:00:00,25.69,25.77,25.68,25.74,71450.0,25.69,25.77,25.68,25.74,71450.0
2016-12-12 14:30:00,25.74,25.8,25.73,25.78,54271.0,25.74,25.8,25.73,25.78,54271.0
2016-12-12 15:00:00,25.78,25.85,25.78,25.84,76769.0,25.78,25.85,25.78,25.84,76769.0
2016-12-12 15:30:00,25.85,25.87,25.81,25.84,234816.0,25.85,25.87,25.81,25.84,234816.0
2016-12-13 09:30:00,25.88,26.11,25.79,25.91,153466.0,25.88,26.11,25.79,25.91,153466.0
2016-12-13 10:00:00,25.91,25.99,25.87,25.96,103814.0,25.91,25.99,25.87,25.96,103814.0
2016-12-13 10:30:00,25.96,26.05,25.9,26.01,106158.0,25.96,26.05,25.9,26.01,106158.0
2016-12-13 11:00:00,26.01,26.02,25.93,25.97,62609.0,26.01,26.02,25.93,25.97,62609.0
2016-12-13 11:30:00,25.97,25.99,25.95,25.96,48687.0,25.97,25.99,25.95,25.96,48687.0
2016-12-13 12:00:00,25.96,25.99,25.94,25.94,160763.0,25.96,25.99,25.94,25.94,160763.0
2016-12-13 12:30:00,25.95,25.97,25.93,25.95,32007.0,25.95,25.97,25.93,25.95,32007.0
2016-12-13 13:00:00,25.95,25.98,25.92,25.95,95514.0,25.95,25.98,25.92,25.95,95514.0
2016-12-13 13:30:00,25.95,25.96,25.91,25.93,51227.0,25.95,25.96,25.91,25.93,51227.0
2016-12-13 14:00:00,25.92,25.94,25.85,25.85,50792.0,25.92,25.94,25.85,25.85,50792.0
2016-12-13 14:30:00,25.85,25.86,25.82,25.84,111953.0,25.85,25.86,25.82,25.84,111953.0
2016-12-13 15:00:00,25.84,25.86,25.83,25.84,132020.0,25.84,25.86,25.83,25.84,132020.0
2016-12-13 15:30:00,25.84,25.86,25.8,25.83,347056.0,25.84,25.86,25.8,25.83,347056.0
2016-12-14 09:30:00,24.15,25.96,24.15,25.86,90743.0,24.15,25.96,24.15,25.86,90743.0
2016-12-14 10:00:00,25.86,25.92,25.78,25.87,42126.0,25.86,25.92,25.78,25.87,42126.0
2016-12-14 10:30:00,25.88,25.91,25.8,25.88,52947.0,25.88,25.91,25.8,25.88,52947.0
2016-12-14 11:00:00,25.88,25.89,25.76,25.87,64346.0,25.88,25.89,25.76,25.87,64346.0
2016-12-14 11:30:00,25.88,25.89,25.78,25.83,127488.0,25.88,25.89,25.78,25.83,127488.0
2016-12-14 12:00:00,25.83,25.84,25.78,25.79,95295.0,25.83,25.84,25.78,25.79,95295.0
2016-12-14 12:30:00,25.8,25.86,25.79,25.85,64511.0,25.8,25.86,25.79,25.85,64511.0
2016-12-14 13:00:00,25.85,25.86,25.81,25.81,40934.0,25.85,25.86,25.81,25.81,40934.0
2016-12-14 13:30:00,25.81,25.85,25.78,25.85,54199.0,25.81,25.85,25.78,25.85,54199.0
2016-12-14 14:00:00,25.84,25.87,25.63,25.71,130819.0,25.84,25.87,25.63,25.71,130819.0
2016-12-14 14:30:00,25.71,25.8,25.7,25.74,115161.0,25.71,25.8,25.7,25.74,115161.0
2016-12-14 15:00:00,25.74,25.79,25.63,25.73,113538.0,25.74,25.79,25.63,25.73,113538.0
2016-12-14 15:30:00,25.73,25.82,25.64,25.66,253149.0,25.73,25.82,25.64,25.66,253149.0
2016-12-15 09:30:00,25.63,25.9,25.54,25.78,232959.0,25.63,25.9,25.54,25.78,232959.0
2016-12-15 10:00:00,25.77,25.77,25.64,25.64,226235.0,25.77,25.77,25.64,25.64,226235.0
2016-12-15 10:30:00,25.65,25.72,25.64,25.69,165435.0,25.65,25.72,25.64,25.69,165435.0
2016-12-15 11:00:00,25.69,25.78,25.67,25.74,225011.0,25.69,25.78,25.67,25.74,225011.0
2016-12-15 11:30:00,25.75,25.76,25.66,25.69,77491.0,25.75,25.76,25.66,25.69,77491.0
2016-12-15 12:00:00,25.69,25.71,25.65,25.7,64934.0,25.69,25.71,25.65,25.7,64934.0
2016-12-15 12:30:00,25.7,25.7,25.65,25.69,67304.0,25.7,25.7,25.65,25.69,67304.0
2016-12-15 13:00:00,25.69,25.71,25.68,25.71,96453.0,25.69,25.71,25.68,25.71,96453.0
2016-12-15 13:30:00,25.71,25.71,25.56,25.58,64647.0,25.71,25.71,25.56,25.58,64647.0
2016-12-15 14:00:00,25.58,25.61,25.55,25.56,99629.0,25.58,25.61,25.55,25.56,99629.0
2016-12-15 14:30:00,25.57,25.59,25.53,25.53,106939.0,25.57,25.59,25.53,25.53,106939.0
2016-12-15 15:00:00,25.53,25.58,25.5,25.55,163648.0,25.53,25.58,25.5,25.55,163648.0
2016-12-15 15:30:00,25.55,25.57,25.5,25.53,415610.0,25.55,25.57,25.5,25.53,415610.0
2016-12-16 09:30:00,25.49,25.61,25.49,25.57,475644.0,25.49,25.61,25.49,25.57,475644.0
2016-12-16 10:00:00,25.57,25.69,25.55,25.69,94787.0,25.57,25.69,25.55,25.69,94787.0
2016-12-16 10:30:00,25.68,25.82,25.68,25.74,89776.0,25.68,25.82,25.68,25.74,89776.0
2016-12-16 11:00:00,25.73,25.76,25.63,25.64,100370.0,25.73,25.76,25.63,25.64,100370.0
2016-12-16 11:30:00,25.64,25.7,25.61,25.7,49983.0,25.64,25.7,25.61,25.7,49983.0
2016-12-16 12:00:00,25.7,25.71,25.66,25.69,59028.0,25.7,25.71,25.66,25.69,59028.0
2016-12-16 12:30:00,25.7,25.72,25.65,25.65,55397.0,25.7,25.72,25.65,25.65,55397.0
2016-12-16 13:00:00,25.65,25.66,25.55,25.57,41316.0,25.65,25.66,25.55,25.57,41316.0
2016-12-16 13:30:00,25.57,25.61,25.56,25.59,50622.0,25.57,25.61,25.56,25.59,50622.0
2016-12-16 14:00:00,25.58,25.59,25.53,25.56,65647.0,25.58,25.59,25.53,25.56,65647.0
2016-12-16 14:30:00,25.56,25.59,25.54,25.55,55059.0,25.56,25.59,25.54,25.55,55059.0
2016-12-16 15:00:00,25.56,25.57,25.51,25.55,80133.0,25.56,25.57,25.51,25.55,80133.0
2016-12-16 15:30:00,25.55,25.61,25.48,25.53,723686.0,25.55,25.61,25.48,25.53,723686.0
2016-12-19 09:30:00,25.51,25.75,25.49,25.74,65282.0,25.51,25.75,25.49,25.74,65282.0
2016-12-19 10:00:00,25.74,25.81,25.72,25.77,163319.0,25.74,25.81,25.72,25.77,163319.0
2016-12-19 10:30:00,25.77,25.86,25.76,25.85,145365.0,25.77,25.86,25.76,25.85,145365.0
2016-12-19 11:00:00,25.85,25.88,25.75,25.77,107855.0,25.85,25.88,25.75,25.77,107855.0
2016-12-19 11:30:00,25.78,25.8,25.73,25.74,47320.0,25.78,25.8,25.73,25.74,47320.0
2016-12-19 12:00:00,25.73,25.75,25.68,25.7,53470.0,25.73,25.75,25.68,25.7,53470.0
2016-12-19 12:30:00,25.7,25.71,25.68,25.69,43918.0,25.7,25.71,25.68,25.69,43918.0
2016-12-19 13:00:00,25.69,25.72,25.68,25.7,30420.0,25.69,25.72,25.68,25.7,30420.0
2016-12-19 13:30:00,25.71,25.74,25.7,25.72,45501.0,25.71,25.74,25.7,25.72,45501.0
2016-12-19 14:00:00,25.73,25.75,25.69,25.69,69854.0,25.73,25.75,25.69,25.69,69854.0
2016-12-19 14:30:00,25.69,25.69,25.62,25.66,141611.0,25.69,25.69,25.62,25.66,141611.0
2016-12-19 15:00:00,25.66,25.7,25.64,25.69,76849.0,25.66,25.7,25.64,25.69,76849.0
2016-12-19 15:30:00,25.69,25.7,25.64,25.69,353327.0,25.69,25.7,25.64,25.69,353327.0
2016-12-20 09:30:00,25.72,25.91,25.68,25.85,96203.0,25.72,25.91,25.68,25.85,96203.0
2016-12-20 10:00:00,25.85,25.87,25.79,25.84,63161.0,25.85,25.87,25.79,25.84,63161.0
2016-12-20 10:30:00,25.84,25.86,25.79,25.85,47121.0,25.84,25.86,25.79,25.85,47121.0
2016-12-20 11:00:00,25.85,25.85,25.74,25.79,45236.0,25.85,25.85,25.74,25.79,45236.0
2016-12-20 11:30:00,25.79,25.86,25.79,25.83,141956.0,25.79,25.86,25.79,25.83,141956.0
2016-12-20 12:00:00,25.82,25.87,25.81,25.86,61470.0,25.82,25.87,25.81,25.86,61470.0
2016-12-20 12:30:00,25.86,25.88,25.82,25.87,31847.0,25.86,25.88,25.82,25.87,31847.0
2016-12-20 13:00:00,25.87,25.88,25.84,25.87,25163.0,25.87,25.88,25.84,25.87,25163.0
2016-12-20 13:30:00,25.88,25.9,25.86,25.88,27721.0,25.88,25.9,25.86,25.88,27721.0
2016-12-20 14:00:00,25.88,25.89,25.85,25.87,35172.0,25.88,25.89,25.85,25.87,35172.0
2016-12-20 14:30:00,25.87,25.89,25.82,25.89,59375.0,25.87,25.89,25.82,25.89,59375.0
2016-12-20 15:00:00,25.88,25.9,25.86,25.89,59998.0,25.88,25.9,25.86,25.89,59998.0
2016-12-20 15:30:00,25.89,25.93,25.87,25.92,209103.0,25.89,25.93,25.87,25.92,209103.0
2016-12-21 09:30:00,25.86,25.92,25.79,25.86,84084.0,25.86,25.92,25.79,25.86,84084.0
2016-12-21 10:00:00,25.86,25.97,25.8,25.93,133316.0,25.86,25.97,25.8,25.93,133316.0
2016-12-21 10:30:00,25.92,25.94,25.8,25.82,53988.0,25.92,25.94,25.8,25.82,53988.0
2016-12-21 11:00:00,25.83,25.85,25.78,25.8,43856.0,25.83,25.85,25.78,25.8,43856.0
2016-12-21 11:30:00,25.81,25.81,25.75,25.8,45595.0,25.81,25.81,25.75,25.8,45595.0
2016-12-21 12:00:00,25.8,25.86,25.8,25.85,34614.0,25.8,25.86,25.8,25.85,34614.0
2016-12-21 12:30:00,25.85,25.87,25.85,25.85,19981.0,25.85,25.87,25.85,25.85,19981.0
2016-12-21 13:00:00,25.85,25.85,25.8,25.84,27191.0,25.85,25.85,25.8,25.84,27191.0
2016-12-21 13:30:00,25.85,25.88,25.84,25.87,34554.0,25.85,25.88,25.84,25.87,34554.0
2016-12-21 14:00:00,25.86,25.9,25.86,25.88,30986.0,25.86,25.9,25.86,25.88,30986.0
2016-12-21 14:30:00,25.88,25.89,25.85,25.86,53311.0,25.88,25.89,25.85,25.86,53311.0
2016-12-21 15:00:00,25.87,25.88,25.83,25.84,49568.0,25.87,25.88,25.83,25.84,49568.0
2016-12-21 15:30:00,25.84,25.84,25.78,25.78,168140.0,25.84,25.84,25.78,25.78,168140.0
2016-12-22 09:30:00,25.76,25.83,25.48,25.55,114186.0,25.76,25.83,25.48,25.55,114186.0
2016-12-22 10:00:00,25.55,25.58,25.48,25.48,64390.0,25.55,25.58,25.48,25.48,64390.0
2016-12-22 10:30:00,25.48,25.53,25.45,25.48,62322.0,25.48,25.53,25.45,25.48,62322.0
2016-12-22 11:00:00,25.48,25.56,25.46,25.46,57217.0,25.48,25.56,25.46,25.46,57217.0
2016-12-22 11:30:00,25.46,25.47,25.37,25.39,63308.0,25.46,25.47,25.37,25.39,63308.0
2016-12-22 12:00:00,25.39,25.46,25.38,25.46,42568.0,25.39,25.46,25.38,25.46,42568.0
2016-12-22 12:30:00,25.45,25.5,25.45,25.48,51047.0,25.45,25.5,25.45,25.48,51047.0
2016-12-22 13:00:00,25.48,25.53,25.46,25.52,40402.0,25.48,25.53,25.46,25.52,40402.0
2016-12-22 13:30:00,25.52,25.58,25.5,25.57,36621.0,25.52,25.58,25.5,25.57,36621.0
2016-12-22 14:00:00,25.58,25.61,25.58,25.58,24975.0,25.58,25.61,25.58,25.58,24975.0
2016-12-22 14:30:00,25.58,25.6,25.49,25.51,88609.0,25.58,25.6,25.49,25.51,88609.0
2016-12-22 15:00:00,25.51,25.52,25.47,25.48,48874.0,25.51,25.52,25.47,25.48,48874.0
2016-12-22 15:30:00,25.48,25.53,25.47,25.52,141516.0,25.48,25.53,25.47,25.52,141516.0
2016-12-23 09:30:00,25.53,25.69,25.53,25.67,54012.0,25.53,25.69,25.53,25.67,54012.0
2016-12-23 10:00:00,25.67,25.73,25.59,25.7,67284.0,25.67,25.73,25.59,25.7,67284.0
2016-12-23 10:30:00,25.7,25.75,25.65,25.71,45793.0,25.7,25.75,25.65,25.71,45793.0
2016-12-23 11:00:00,25.72,25.74,25.69,25.73,79663.0,25.72,25.74,25.69,25.73,79663.0
2016-12-23 11:30:00,25.73,25.74,25.69,25.71,42542.0,25.73,25.74,25.69,25.71,42542.0
2016-12-23 12:00:00,25.72,25.73,25.69,25.72,36181.0,25.72,25.73,25.69,25.72,36181.0
2016-12-23 12:30:00,25.72,25.76,25.72,25.73,23833.0,25.72,25.76,25.72,25.73,23833.0
2016-12-23 13:00:00,25.73,25.77,25.73,25.75,25378.0,25.73,25.77,25.73,25.75,25378.0
2016-12-23 13:30:00,25.75,25.75,25.72,25.72,22431.0,25.75,25.75,25.72,25.72,22431.0
2016-12-23 14:00:00,25.72,25.75,25.7,25.71,43774.0,25.72,25.75,25.7,25.71,43774.0
2016-12-23 14:30:00,25.71,25.74,25.71,25.72,29914.0,25.71,25.74,25.71,25.72,29914.0
2016-12-23 15:00:00,25.72,25.73,25.71,25.71,26181.0,25.72,25.73,25.71,25.71,26181.0
2016-12-23 15:30:00,25.71,25.78,25.7,25.76,151629.0,25.71,25.78,25.7,25.76,151629.0
2016-12-27 09:30:00,25.82,26.07,25.76,26.02,107474.0,25.82,26.07,25.76,26.02,107474.0
2016-12-27 10:00:00,26.02,26.08,26.0,26.03,45712.0,26.02,26.08,26.0,26.03,45712.0
2016-12-27 10:30:00,26.03,26.04,25.98,25.98,56839.0,26.03,26.04,25.98,25.98,56839.0
2016-12-27 11:00:00,25.98,26.01,25.97,25.97,31676.0,25.98,26.01,25.97,25.97,31676.0
2016-12-27 11:30:00,25.97,26.02,25.94,25.95,32800.0,25.97,26.02,25.94,25.95,32800.0
2016-12-27 12:00:00,25.95,25.96,25.92,25.95,34286.0,25.95,25.96,25.92,25.95,34286.0
2016-12-27 12:30:00,25.94,25.94,25.9,25.91,24852.0,25.94,25.94,25.9,25.91,24852.0
2016-12-27 13:00:00,25.91,25.91,25.88,25.9,29983.0,25.91,25.91,25.88,25.9,29983.0
2016-12-27 13:30:00,25.9,25.91,25.87,25.88,28837.0,25.9,25.91,25.87,25.88,28837.0
2016-12-27 14:00:00,25.88,25.92,25.86,25.9,32064.0,25.88,25.92,25.86,25.9,32064.0
2016-12-27 14:30:00,25.91,25.92,25.9,25.9,24291.0,25.91,25.92,25.9,25.9,24291.0
2016-12-27 15:00:00,25.91,25.95,25.9,25.93,30273.0,25.91,25.95,25.9,25.93,30273.0
2016-12-27 15:30:00,25.94,25.94,25.86,25.88,211202.0,25.94,25.94,25.86,25.88,211202.0
2016-12-28 09:30:00,25.88,25.92,25.68,25.69,74974.0,25.88,25.92,25.68,25.69,74974.0
2016-12-28 10:00:00,25.69,25.74,25.58,25.67,94539.0,25.69,25.74,25.58,25.67,94539.0
2016-12-28 10:30:00,25.67,25.73,25.65,25.66,85654.0,25.67,25.73,25.65,25.66,85654.0
2016-12-28 11:00:00,25.66,25.72,25.64,25.71,53028.0,25.66,25.72,25.64,25.71,53028.0
2016-12-28 11:30:00,25.71,25.71,25.62,25.62,40923.0,25.71,25.71,25.62,25.62,40923.0
2016-12-28 12:00:00,25.62,25.62,25.56,25.57,60723.0,25.62,25.62,25.56,25.57,60723.0
2016-12-28 12:30:00,25.58,25.58,25.48,25.48,61502.0,25.58,25.58,25.48,25.48,61502.0
2016-12-28 13:00:00,25.48,25.5,25.45,25.46,56635.0,25.48,25.5,25.45,25.46,56635.0
2016-12-28 13:30:00,25.47,25.49,25.42,25.43,39457.0,25.47,25.49,25.42,25.43,39457.0
2016-12-28 14:00:00,25.42,25.45,25.4,25.41,52733.0,25.42,25.45,25.4,25.41,52733.0
2016-12-28 14:30:00,25.41,25.41,25.36,25.41,49104.0,25.41,25.41,25.36,25.41,49104.0
2016-12-28 15:00:00,25.41,25.45,25.39,25.42,67198.0,25.41,25.45,25.39,25.42,67198.0
2016-12-28 15:30:00,25.41,25.41,25.35,25.39,251712.0,25.41,25.41,25.35,25.39,251712.0
2016-12-29 09:30:00,25.36,25.46,25.24,25.37,48494.0,25.36,25.46,25.24,25.37,48494.0
2016-12-29 10:00:00,25.38,25.47,25.38,25.46,48419.0,25.38,25.47,25.38,25.46,48419.0
2016-12-29 10:30:00,25.46,25.46,25.4,25.42,26004.0,25.46,25.46,25.4,25.42,26004.0
2016-12-29 11:00:00,25.42,25.42,25.37,25.39,23853.0,25.42,25.42,25.37,25.39,23853.0
2016-12-29 11:30:00,25.39,25.42,25.34,25.37,30586.0,25.39,25.42,25.34,25.37,30586.0
2016-12-29 12:00:00,25.38,25.44,25.37,25.44,19083.0,25.38,25.44,25.37,25.44,19083.0
2016-12-29 12:30:00,25.44,25.45,25.42,25.42,15675.0,25.44,25.45,25.42,25.42,15675.0
2016-12-29 13:00:00,25.43,25.43,25.37,25.38,21563.0,25.43,25.43,25.37,25.38,21563.0
2016-12-29 13:30:00,25.39,25.39,25.34,25.35,44365.0,25.39,25.39,25.34,25.35,44365.0
2016-12-29 14:00:00,25.35,25.41,25.35,25.41,35382.0,25.35,25.41,25.35,25.41,35382.0
2016-12-29 14:30:00,25.41,25.41,25.38,25.41,30760.0,25.41,25.41,25.38,25.41,30760.0
2016-12-29 15:00:00,25.41,25.43,25.38,25.43,36968.0,25.41,25.43,25.38,25.43,36968.0
2016-12-29 15:30:00,25.43,25.52,25.42,25.52,222774.0,25.43,25.52,25.42,25.52,222774.0
2016-12-30 09:30:00,25.53,25.64,25.25,25.3,23401.0,25.53,25.64,25.25,25.3,23401.0
2016-12-30 10:00:00,25.26,25.31,25.23,25.23,23448.0,25.26,25.31,25.23,25.23,23448.0
2016-12-30 10:30:00,25.23,25.29,25.22,25.29,29160.0,25.23,25.29,25.22,25.29,29160.0
2016-12-30 11:00:00,25.28,25.35,25.25,25.33,35246.0,25.28,25.35,25.25,25.33,35246.0
2016-12-30 11:30:00,25.34,25.38,25.33,25.36,14485.0,25.34,25.38,25.33,25.36,14485.0
2016-12-30 12:00:00,25.36,25.4,25.31,25.39,37754.0,25.36,25.4,25.31,25.39,37754.0
2016-12-30 12:30:00,25.39,25.39,25.29,25.36,39911.0,25.39,25.39,25.29,25.36,39911.0
2016-12-30 13:00:00,25.36,25.39,25.33,25.37,20593.0,25.36,25.39,25.33,25.37,20593.0
2016-12-30 13:30:00,25.36,25.37,25.34,25.35,29535.0,25.36,25.37,25.34,25.35,29535.0
2016-12-30 14:00:00,25.35,25.37,25.32,25.34,33492.0,25.35,25.37,25.32,25.34,33492.0
2016-12-30 14:30:00,25.33,25.34,25.27,25.28,37217.0,25.33,25.34,25.27,25.28,37217.0
2016-12-30 15:00:00,25.27,25.31,25.27,25.3,33210.0,25.27,25.31,25.27,25.3,33210.0
2016-12-30 15:30:00,25.3,25.31,25.18,25.22,311737.0,25.3,25.31,25.18,25.22,311737.0
2017-01-03 09:30:00,25.43,25.51,25.24,25.45,55309.0,25.43,25.51,25.24,25.45,55309.0
2017-01-03 10:00:00,25.47,25.68,25.44,25.59,81456.0,25.47,25.68,25.44,25.59,81456.0
2017-01-03 10:30:00,25.59,25.6,25.4,25.4,92155.0,25.59,25.6,25.4,25.4,92155.0
2017-01-03 11:00:00,25.4,25.45,25.37,25.43,72799.0,25.4,25.45,25.37,25.43,72799.0
2017-01-03 11:30:00,25.44,25.46,25.37,25.41,55581.0,25.44,25.46,25.37,25.41,55581.0
2017-01-03 12:00:00,25.41,25.42,25.35,25.4,53148.0,25.41,25.42,25.35,25.4,53148.0
2017-01-03 12:30:00,25.4,25.41,25.3,25.35,66510.0,25.4,25.41,25.3,25.35,66510.0
2017-01-03 13:00:00,25.35,25.37,25.31,25.33,61564.0,25.35,25.37,25.31,25.33,61564.0
2017-01-03 13:30:00,25.34,25.34,25.27,25.3,54723.0,25.34,25.34,25.27,25.3,54723.0
2017-01-03 14:00:00,25.3,25.33,25.26,25.27,64491.0,25.3,25.33,25.26,25.27,64491.0
2017-01-03 14:30:00,25.26,25.32,25.25,25.32,84646.0,25.26,25.32,25.25,25.32,84646.0
2017-01-03 15:00:00,25.32,25.33,25.28,25.28,79613.0,25.32,25.33,25.28,25.28,79613.0
2017-01-03 15:30:00,25.29,25.34,25.25,25.33,333775.0,25.29,25.34,25.25,25.33,333775.0
2017-01-04 09:30:00,25.34,25.62,25.33,25.58,101807.0,25.34,25.62,25.33,25.58,101807.0
2017-01-04 10:00:00,25.59,25.65,25.54,25.55,91600.0,25.59,25.65,25.54,25.55,91600.0
2017-01-04 10:30:00,25.55,25.72,25.53,25.69,363740.0,25.55,25.72,25.53,25.69,363740.0
2017-01-04 11:00:00,25.69,25.74,25.59,25.66,67441.0,25.69,25.74,25.59,25.66,67441.0
2017-01-04 11:30:00,25.66,25.73,25.66,25.72,95936.0,25.66,25.73,25.66,25.72,95936.0
2017-01-04 12:00:00,25.71,25.73,25.68,25.68,50955.0,25.71,25.73,25.68,25.68,50955.0
2017-01-04 12:30:00,25.69,25.73,25.69,25.7,34992.0,25.69,25.73,25.69,25.7,34992.0
2017-01-04 13:00:00,25.7,25.7,25.57,25.59,142401.0,25.7,25.7,25.57,25.59,142401.0
2017-01-04 13:30:00,25.58,25.6,25.52,25.6,139262.0,25.58,25.6,25.52,25.6,139262.0
2017-01-04 14:00:00,25.6,25.63,25.58,25.6,49549.0,25.6,25.63,25.58,25.6,49549.0
2017-01-04 14:30:00,25.6,25.61,25.55,25.58,119258.0,25.6,25.61,25.55,25.58,119258.0
2017-01-04 15:00:00,25.59,25.62,25.58,25.6,82499.0,25.59,25.62,25.58,25.6,82499.0
2017-01-04 15:30:00,25.6,25.61,25.52,25.57,257922.0,25.6,25.61,25.52,25.57,257922.0
2017-01-05 09:30:00,25.61,25.82,25.57,25.79,59055.0,25.61,25.82,25.57,25.79,59055.0
2017-01-05 10:00:00,25.8,25.91,25.78,25.9,53170.0,25.8,25.91,25.78,25.9,53170.0
2017-01-05 10:30:00,25.9,25.91,25.83,25.84,79402.0,25.9,25.91,25.83,25.84,79402.0
2017-01-05 11:00:00,25.84,25.88,25.77,25.8,145633.0,25.84,25.88,25.77,25.8,145633.0
2017-01-05 11:30:00,25.8,25.84,25.68,25.71,77301.0,25.8,25.84,25.68,25.71,77301.0
2017-01-05 12:00:00,25.71,25.71,25.63,25.64,41680.0,25.71,25.71,25.63,25.64,41680.0
2017-01-05 12:30:00,25.64,25.66,25.6,25.65,43264.0,25.64,25.66,25.6,25.65,43264.0
2017-01-05 13:00:00,25.65,25.69,25.63,25.67,29307.0,25.65,25.69,25.63,25.67,29307.0
2017-01-05 13:30:00,25.67,25.69,25.65,25.68,20783.0,25.67,25.69,25.65,25.68,20783.0
2017-01-05 14:00:00,25.68,25.71,25.67,25.68,38189.0,25.68,25.71,25.67,25.68,38189.0
2017-01-05 14:30:00,25.68,25.69,25.64,25.64,23592.0,25.68,25.69,25.64,25.64,23592.0
2017-01-05 15:00:00,25.64,25.69,25.64,25.69,44877.0,25.64,25.69,25.64,25.69,44877.0
2017-01-05 15:30:00,25.69,25.69,25.65,25.66,198253.0,25.69,25.69,25.65,25.66,198253.0
2017-01-06 09:30:00,25.63,25.69,25.54,25.62,96136.0,25.63,25.69,25.54,25.62,96136.0
2017-01-06 10:00:00,25.62,25.7,25.59,25.59,27318.0,25.62,25.7,25.59,25.59,27318.0
2017-01-06 10:30:00,25.59,25.67,25.56,25.64,84921.0,25.59,25.67,25.56,25.64,84921.0
2017-01-06 11:00:00,25.65,25.73,25.62,25.73,25389.0,25.65,25.73,25.62,25.73,25389.0
2017-01-06 11:30:00,25.72,25.73,25.69,25.72,28737.0,25.72,25.73,25.69,25.72,28737.0
2017-01-06 12:00:00,25.72,25.76,25.7,25.75,42462.0,25.72,25.76,25.7,25.75,42462.0
2017-01-06 12:30:00,25.75,25.82,25.75,25.82,68604.0,25.75,25.82,25.75,25.82,68604.0
2017-01-06 13:00:00,25.82,25.84,25.78,25.8,49052.0,25.82,25.84,25.78,25.8,49052.0
2017-01-06 13:30:00,25.8,25.81,25.77,25.77,28791.0,25.8,25.81,25.77,25.77,28791.0
2017-01-06 14:00:00,25.78,25.81,25.73,25.75,23330.0,25.78,25.81,25.73,25.75,23330.0
2017-01-06 14:30:00,25.75,25.76,25.72,25.73,19720.0,25.75,25.76,25.72,25.73,19720.0
2017-01-06 15:00:00,25.73,25.74,25.66,25.69,62269.0,25.73,25.74,25.66,25.69,62269.0
2017-01-06 15:30:00,25.69,25.71,25.65,25.65,211159.0,25.69,25.71,25.65,25.65,211159.0
2017-01-09 09:30:00,25.57,25.7,25.55,25.68,79109.0,25.57,25.7,25.55,25.68,79109.0
2017-01-09 10:00:00,25.68,25.72,25.59,25.72,41042.0,25.68,25.72,25.59,25.72,41042.0
2017-01-09 10:30:00,25.71,25.77,25.69,25.76,37089.0,25.71,25.77,25.69,25.76,37089.0
2017-01-09 11:00:00,25.76,25.8,25.73,25.78,40729.0,25.76,25.8,25.73,25.78,40729.0
2017-01-09 11:30:00,25.79,25.85,25.77,25.82,44864.0,25.79,25.85,25.77,25.82,44864.0
2017-01-09 12:00:00,25.83,25.86,25.81,25.86,34965.0,25.83,25.86,25.81,25.86,34965.0
2017-01-09 12:30:00,25.85,25.86,25.81,25.84,37283.0,25.85,25.86,25.81,25.84,37283.0
2017-01-09 13:00:00,25.84,25.85,25.81,25.81,34063.0,25.84,25.85,25.81,25.81,34063.0
2017-01-09 13:30:00,25.81,25.83,25.77,25.78,33975.0,25.81,25.83,25.77,25.78,33975.0
2017-01-09 14:00:00,25.78,25.8,25.75,25.77,38426.0,25.78,25.8,25.75,25.77,38426.0
2017-01-09 14:30:00,25.77,25.77,25.72,25.77,43892.0,25.77,25.77,25.72,25.77,43892.0
2017-01-09 15:00:00,25.77,25.77,25.71,25.74,80500.0,25.77,25.77,25.71,25.74,80500.0
2017-01-09 15:30:00,25.74,25.76,25.71,25.72,221469.0,25.74,25.76,25.71,25.72,221469.0
2017-01-10 09:30:00,25.75,25.84,25.71,25.8,58391.0,25.75,25.84,25.71,25.8,58391.0
2017-01-10 10:00:00,25.8,25.82,25.71,25.76,44804.0,25.8,25.82,25.71,25.76,44804.0
2017-01-10 10:30:00,25.79,25.9,25.78,25.85,30807.0,25.79,25.9,25.78,25.85,30807.0
2017-01-10 11:00:00,25.86,25.98,25.86,25.93,70811.0,25.86,25.98,25.86,25.93,70811.0
2017-01-10 11:30:00,25.93,26.02,25.91,25.99,63693.0,25.93,26.02,25.91,25.99,63693.0
2017-01-10 12:00:00,25.99,26.0,25.95,25.97,20975.0,25.99,26.0,25.95,25.97,20975.0
2017-01-10 12:30:00,25.97,25.99,25.89,25.9,24748.0,25.97,25.99,25.89,25.9,24748.0
2017-01-10 13:00:00,25.91,25.93,25.88,25.89,22343.0,25.91,25.93,25.88,25.89,22343.0
2017-01-10 13:30:00,25.89,25.93,25.81,25.81,50733.0,25.89,25.93,25.81,25.81,50733.0
2017-01-10 14:00:00,25.82,25.87,25.8,25.81,34828.0,25.82,25.87,25.8,25.81,34828.0
2017-01-10 14:30:00,25.82,25.84,25.74,25.75,47882.0,25.82,25.84,25.74,25.75,47882.0
2017-01-10 15:00:00,25.75,25.81,25.74,25.81,76921.0,25.75,25.81,25.74,25.81,76921.0
2017-01-10 15:30:00,25.8,25.84,25.75,25.77,261842.0,25.8,25.84,25.75,25.77,261842.0
2017-01-11 09:30:00,25.78,25.9,25.78,25.88,54929.0,25.78,25.9,25.78,25.88,54929.0
2017-01-11 10:00:00,25.88,25.97,25.87,25.96,27508.0,25.88,25.97,25.87,25.96,27508.0
2017-01-11 10:30:00,25.95,26.07,25.94,26.04,71003.0,25.95,26.07,25.94,26.04,71003.0
2017-01-11 11:00:00,26.04,26.1,25.99,26.0,66765.0,26.04,26.1,25.99,26.0,66765.0
2017-01-11 11:30:00,26.01,26.02,25.85,26.02,65996.0,26.01,26.02,25.85,26.02,65996.0
2017-01-11 12:00:00,26.01,26.03,25.98,26.0,41895.0,26.01,26.03,25.98,26.0,41895.0
2017-01-11 12:30:00,26.0,26.01,25.95,26.01,25759.0,26.0,26.01,25.95,26.01,25759.0
2017-01-11 13:00:00,26.0,26.0,25.92,25.95,60861.0,26.0,26.0,25.92,25.95,60861.0
2017-01-11 13:30:00,25.95,26.05,25.94,26.03,38911.0,25.95,26.05,25.94,26.03,38911.0
2017-01-11 14:00:00,26.03,26.08,26.02,26.07,24969.0,26.03,26.08,26.02,26.07,24969.0
2017-01-11 14:30:00,26.06,26.16,26.06,26.11,86987.0,26.06,26.16,26.06,26.11,86987.0
2017-01-11 15:00:00,26.11,26.14,26.11,26.11,36151.0,26.11,26.14,26.11,26.11,36151.0
2017-01-11 15:30:00,26.12,26.12,26.1,26.11,123841.0,26.12,26.12,26.1,26.11,123841.0
2017-01-12 09:30:00,26.0,26.0,25.81,25.84,31626.0,26.0,26.0,25.81,25.84,31626.0
2017-01-12 10:00:00,25.84,25.84,25.55,25.66,64748.0,25.84,25.84,25.55,25.66,64748.0
2017-01-12 10:30:00,25.67,25.73,25.64,25.73,29962.0,25.67,25.73,25.64,25.73,29962.0
2017-01-12 11:00:00,25.72,25.78,25.69,25.76,27670.0,25.72,25.78,25.69,25.76,27670.0
2017-01-12 11:30:00,25.76,25.78,25.72,25.74,32288.0,25.76,25.78,25.72,25.74,32288.0
2017-01-12 12:00:00,25.75,25.76,25.71,25.75,51991.0,25.75,25.76,25.71,25.75,51991.0
2017-01-12 12:30:00,25.76,25.78,25.73,25.78,24508.0,25.76,25.78,25.73,25.78,24508.0
2017-01-12 13:00:00,25.79,25.83,25.77,25.81,26245.0,25.79,25.83,25.77,25.81,26245.0
2017-01-12 13:30:00,25.81,25.9,25.8,25.86,21304.0,25.81,25.9,25.8,25.86,21304.0
2017-01-12 14:00:00,25.87,25.88,25.84,25.87,25946.0,25.87,25.88,25.84,25.87,25946.0
2017-01-12 14:30:00,25.87,25.92,25.87,25.9,31570.0,25.87,25.92,25.87,25.9,31570.0
2017-01-12 15:00:00,25.9,25.93,25.89,25.91,32897.0,25.9,25.93,25.89,25.91,32897.0
2017-01-12 15:30:00,25.91,25.97,25.9,25.94,185982.0,25.91,25.97,25.9,25.94,185982.0
2017-01-13 09:30:00,25.78,26.2,25.42,26.08,67245.0,25.78,26.2,25.42,26.08,67245.0
2017-01-13 10:00:00,26.08,26.14,26.02,26.12,39735.0,26.08,26.14,26.02,26.12,39735.0
2017-01-13 10:30:00,26.12,26.15,26.1,26.1,73257.0,26.12,26.15,26.1,26.1,73257.0
2017-01-13 11:00:00,26.11,26.13,26.08,26.1,17621.0,26.11,26.13,26.08,26.1,17621.0
2017-01-13 11:30:00,26.1,26.12,26.09,26.09,18635.0,26.1,26.12,26.09,26.09,18635.0
2017-01-13 12:00:00,26.1,26.11,26.06,26.07,21228.0,26.1,26.11,26.06,26.07,21228.0
2017-01-13 12:30:00,26.07,26.09,26.06,26.08,30395.0,26.07,26.09,26.06,26.08,30395.0
2017-01-13 13:00:00,26.09,26.1,26.08,26.1,16058.0,26.09,26.1,26.08,26.1,16058.0
2017-01-13 13:30:00,26.1,26.11,26.08,26.1,24381.0,26.1,26.11,26.08,26.1,24381.0
2017-01-13 14:00:00,26.1,26.1,26.04,26.05,27473.0,26.1,26.1,26.04,26.05,27473.0
2017-01-13 14:30:00,26.05,26.11,26.04,26.11,92563.0,26.05,26.11,26.04,26.11,92563.0
2017-01-13 15:00:00,26.11,26.13,26.1,26.13,18460.0,26.11,26.13,26.1,26.13,18460.0
2017-01-13 15:30:00,26.13,26.14,26.07,26.07,248970.0,26.13,26.14,26.07,26.07,248970.0
2017-01-17 09:30:00,25.96,25.96,25.75,25.78,60949.0,25.96,25.96,25.75,25.78,60949.0
2017-01-17 10:00:00,25.77,26.04,25.76,25.97,90745.0,25.77,26.04,25.76,25.97,90745.0
2017-01-17 10:30:00,25.97,25.97,25.88,25.92,25835.0,25.97,25.97,25.88,25.92,25835.0
2017-01-17 11:00:00,25.92,25.94,25.8,25.83,20451.0,25.92,25.94,25.8,25.83,20451.0
2017-01-17 11:30:00,25.83,25.85,25.79,25.85,29223.0,25.83,25.85,25.79,25.85,29223.0
2017-01-17 12:00:00,25.85,25.88,25.79,25.88,29217.0,25.85,25.88,25.79,25.88,29217.0
2017-01-17 12:30:00,25.88,25.88,25.84,25.85,19976.0,25.88,25.88,25.84,25.85,19976.0
2017-01-17 13:00:00,25.85,25.85,25.79,25.82,30170.0,25.85,25.85,25.79,25.82,30170.0
2017-01-17 13:30:00,25.82,25.83,25.77,25.8,23353.0,25.82,25.83,25.77,25.8,23353.0
2017-01-17 14:00:00,25.8,25.83,25.77,25.78,28419.0,25.8,25.83,25.77,25.78,28419.0
2017-01-17 14:30:00,25.79,25.82,25.77,25.78,33598.0,25.79,25.82,25.77,25.78,33598.0
2017-01-17 15:00:00,25.79,25.79,25.75,25.78,58481.0,25.79,25.79,25.75,25.78,58481.0
2017-01-17 15:30:00,25.78,25.81,25.77,25.8,176262.0,25.78,25.81,25.77,25.8,176262.0
2017-01-18 09:30:00,25.85,25.95,25.69,25.95,59691.0,25.85,25.95,25.69,25.95,59691.0
2017-01-18 10:00:00,25.95,25.96,25.9,25.94,67116.0,25.95,25.96,25.9,25.94,67116.0
2017-01-18 10:30:00,25.94,26.01,25.92,26.01,75869.0,25.94,26.01,25.92,26.01,75869.0
2017-01-18 11:00:00,26.01,26.02,25.99,26.0,28284.0,26.01,26.02,25.99,26.0,28284.0
2017-01-18 11:30:00,26.01,26.03,25.96,25.97,33390.0,26.01,26.03,25.96,25.97,33390.0
2017-01-18 12:00:00,25.97,26.04,25.97,26.02,64320.0,25.97,26.04,25.97,26.02,64320.0
2017-01-18 12:30:00,26.03,26.06,26.0,26.0,24370.0,26.03,26.06,26.0,26.0,24370.0
2017-01-18 13:00:00,26.0,26.02,25.96,25.98,29747.0,26.0,26.02,25.96,25.98,29747.0
2017-01-18 13:30:00,25.98,26.01,25.98,25.99,29523.0,25.98,26.01,25.98,25.99,29523.0
2017-01-18 14:00:00,25.99,25.99,25.95,25.96,30690.0,25.99,25.99,25.95,25.96,30690.0
2017-01-18 14:30:00,25.96,25.97,25.91,25.92,35631.0,25.96,25.97,25.91,25.92,35631.0
2017-01-18 15:00:00,25.92,25.94,25.91,25.92,48550.0,25.92,25.94,25.91,25.92,48550.0
2017-01-18 15:30:00,25.93,25.93,25.88,25.91,227368.0,25.93,25.93,25.88,25.91,227368.0
2017-01-19 09:30:00,26.0,26.22,26.0,26.14,60949.0,26.0,26.22,26.0,26.14,60949.0
2017-01-19 10:00:00,26.14,26.18,26.08,26.08,28926.0,26.14,26.18,26.08,26.08,28926.0
2017-01-19 10:30:00,26.09,26.1,26.03,26.05,25306.0,26.09,26.1,26.03,26.05,25306.0
2017-01-19 11:00:00,26.05,26.08,25.99,26.04,44255.0,26.05,26.08,25.99,26.04,44255.0
2017-01-19 11:30:00,26.04,26.04,25.93,25.96,127850.0,26.04,26.04,25.93,25.96,127850.0
2017-01-19 12:00:00,25.96,25.98,25.93,25.94,34062.0,25.96,25.98,25.93,25.94,34062.0
2017-01-19 12:30:00,25.94,25.97,25.91,25.95,32744.0,25.94,25.97,25.91,25.95,32744.0
2017-01-19 13:00:00,25.94,25.97,25.92,25.94,111901.0,25.94,25.97,25.92,25.94,111901.0
2017-01-19 13:30:00,25.94,25.97,25.94,25.96,30989.0,25.94,25.97,25.94,25.96,30989.0
2017-01-19 14:00:00,25.96,25.97,25.88,25.93,40843.0,25.96,25.97,25.88,25.93,40843.0
2017-01-19 14:30:00,25.93,25.95,25.9,25.94,55577.0,25.93,25.95,25.9,25.94,55577.0
2017-01-19 15:00:00,25.94,25.97,25.91,25.97,58580.0,25.94,25.97,25.91,25.97,58580.0
2017-01-19 15:30:00,25.96,26.0,25.93,25.97,277165.0,25.96,26.0,25.93,25.97,277165.0
2017-01-20 09:30:00,25.99,26.25,25.99,26.2,98899.0,25.99,26.25,25.99,26.2,98899.0
2017-01-20 10:00:00,26.2,26.23,26.06,26.08,52224.0,26.2,26.23,26.06,26.08,52224.0
2017-01-20 10:30:00,26.08,26.1,26.03,26.07,27850.0,26.08,26.1,26.03,26.07,27850.0
2017-01-20 11:00:00,26.07,26.1,26.05,26.05,51742.0,26.07,26.1,26.05,26.05,51742.0
2017-01-20 11:30:00,26.05,26.1,26.05,26.1,26299.0,26.05,26.1,26.05,26.1,26299.0
2017-01-20 12:00:00,26.11,26.11,25.99,26.01,50889.0,26.11,26.11,25.99,26.01,50889.0
2017-01-20 12:30:00,26.0,26.01,25.95,25.98,34270.0,26.0,26.01,25.95,25.98,34270.0
2017-01-20 13:00:00,25.98,26.0,25.95,25.96,43059.0,25.98,26.0,25.95,25.96,43059.0
2017-01-20 13:30:00,25.97,25.98,25.95,25.97,21093.0,25.97,25.98,25.95,25.97,21093.0
2017-01-20 14:00:00,25.97,26.0,25.94,25.96,22928.0,25.97,26.0,25.94,25.96,22928.0
2017-01-20 14:30:00,25.96,25.97,25.94,25.96,20379.0,25.96,25.97,25.94,25.96,20379.0
2017-01-20 15:00:00,25.97,25.98,25.9,25.9,79597.0,25.97,25.98,25.9,25.9,79597.0
2017-01-20 15:30:00,25.91,25.95,25.9,25.94,249374.0,25.91,25.95,25.9,25.94,249374.0
2017-01-23 09:30:00,25.83,26.07,25.8,26.01,51297.0,25.83,26.07,25.8,26.01,51297.0
2017-01-23 10:00:00,26.01,26.04,25.99,26.01,87166.0,26.01,26.04,25.99,26.01,87166.0
2017-01-23 10:30:00,26.01,26.01,25.85,25.85,93323.0,26.01,26.01,25.85,25.85,93323.0
2017-01-23 11:00:00,25.85,25.88,25.78,25.79,36452.0,25.85,25.88,25.78,25.79,36452.0
2017-01-23 11:30:00,25.8,25.82,25.69,25.71,48081.0,25.8,25.82,25.69,25.71,48081.0
2017-01-23 12:00:00,25.7,25.71,25.64,25.66,90436.0,25.7,25.71,25.64,25.66,90436.0
2017-01-23 12:30:00,25.66,25.71,25.66,25.7,52435.0,25.66,25.71,25.66,25.7,52435.0
2017-01-23 13:00:00,25.7,25.75,25.68,25.74,41823.0,25.7,25.75,25.68,25.74,41823.0
2017-01-23 13:30:00,25.74,25.82,25.7,25.7,77996.0,25.74,25.82,25.7,25.7,77996.0
2017-01-23 14:00:00,25.7,25.71,25.62,25.64,90693.0,25.7,25.71,25.62,25.64,90693.0
2017-01-23 14:30:00,25.64,25.68,25.62,25.64,168474.0,25.64,25.68,25.62,25.64,168474.0
2017-01-23 15:00:00,25.64,25.72,25.64,25.71,91308.0,25.64,25.72,25.64,25.71,91308.0
2017-01-23 15:30:00,25.71,25.72,25.66,25.67,350074.0,25.71,25.72,25.66,25.67,350074.0
2017-01-24 09:30:00,25.74,25.85,25.67,25.78,211099.0,25.74,25.85,25.67,25.78,211099.0
2017-01-24 10:00:00,25.78,25.84,25.75,25.8,149859.0,25.78,25.84,25.75,25.8,149859.0
2017-01-24 10:30:00,25.79,25.9,25.79,25.88,106020.0,25.79,25.9,25.79,25.88,106020.0
2017-01-24 11:00:00,25.88,25.95,25.87,25.93,93886.0,25.88,25.95,25.87,25.93,93886.0
2017-01-24 11:30:00,25.93,26.01,25.92,26.01,110724.0,25.93,26.01,25.92,26.01,110724.0
2017-01-24 12:00:00,26.01,26.12,25.99,26.12,132206.0,26.01,26.12,25.99,26.12,132206.0
2017-01-24 12:30:00,26.12,26.12,26.06,26.08,107137.0,26.12,26.12,26.06,26.08,107137.0
2017-01-24 13:00:00,26.08,26.18,26.08,26.18,82755.0,26.08,26.18,26.08,26.18,82755.0
2017-01-24 13:30:00,26.18,26.24,26.17,26.2,224498.0,26.18,26.24,26.17,26.2,224498.0
2017-01-24 14:00:00,26.2,26.21,26.15,26.16,95383.0,26.2,26.21,26.15,26.16,95383.0
2017-01-24 14:30:00,26.16,26.23,26.15,26.21,172949.0,26.16,26.23,26.15,26.21,172949.0
2017-01-24 15:00:00,26.21,26.27,26.2,26.24,109683.0,26.21,26.27,26.2,26.24,109683.0
2017-01-24 15:30:00,26.24,26.26,26.21,26.23,545702.0,26.24,26.26,26.21,26.23,545702.0
2017-01-25 09:30:00,26.45,26.47,26.19,26.23,170573.0,26.45,26.47,26.19,26.23,170573.0
2017-01-25 10:00:00,26.22,26.25,26.14,26.18,92916.0,26.22,26.25,26.14,26.18,92916.0
2017-01-25 10:30:00,26.18,26.28,26.16,26.25,96985.0,26.18,26.28,26.16,26.25,96985.0
2017-01-25 11:00:00,26.25,26.3,26.22,26.25,123216.0,26.25,26.3,26.22,26.25,123216.0
2017-01-25 11:30:00,26.24,26.25,26.17,26.21,53867.0,26.24,26.25,26.17,26.21,53867.0
2017-01-25 12:00:00,26.21,26.23,26.18,26.19,51093.0,26.21,26.23,26.18,26.19,51093.0
2017-01-25 12:30:00,26.19,26.21,26.17,26.21,34198.0,26.19,26.21,26.17,26.21,34198.0
2017-01-25 13:00:00,26.21,26.25,26.19,26.24,119126.0,26.21,26.25,26.19,26.24,119126.0
2017-01-25 13:30:00,26.23,26.25,26.21,26.24,58257.0,26.23,26.25,26.21,26.24,58257.0
2017-01-25 14:00:00,26.24,26.24,26.21,26.21,48331.0,26.24,26.24,26.21,26.21,48331.0
2017-01-25 14:30:00,26.21,26.23,26.19,26.19,67466.0,26.21,26.23,26.19,26.19,67466.0
2017-01-25 15:00:00,26.19,26.22,26.18,26.19,87194.0,26.19,26.22,26.18,26.19,87194.0
2017-01-25 15:30:00,26.2,26.28,26.18,26.26,248445.0,26.2,26.28,26.18,26.26,248445.0
2017-01-26 09:30:00,26.31,26.37,26.24,26.29,90040.0,26.31,26.37,26.24,26.29,90040.0
2017-01-26 10:00:00,26.29,26.29,26.11,26.12,47951.0,26.29,26.29,26.11,26.12,47951.0
2017-01-26 10:30:00,26.12,26.13,25.95,25.97,116812.0,26.12,26.13,25.95,25.97,116812.0
2017-01-26 11:00:00,25.97,26.03,25.97,26.0,70059.0,25.97,26.03,25.97,26.0,70059.0
2017-01-26 11:30:00,26.0,26.07,25.97,26.05,36426.0,26.0,26.07,25.97,26.05,36426.0
2017-01-26 12:00:00,26.04,26.05,26.0,26.01,40523.0,26.04,26.05,26.0,26.01,40523.0
2017-01-26 12:30:00,26.02,26.02,25.97,26.0,59886.0,26.02,26.02,25.97,26.0,59886.0
2017-01-26 13:00:00,26.0,26.02,25.95,25.96,37327.0,26.0,26.02,25.95,25.96,37327.0
2017-01-26 13:30:00,25.96,25.97,25.94,25.96,30801.0,25.96,25.97,25.94,25.96,30801.0
2017-01-26 14:00:00,25.96,26.03,25.96,26.02,60525.0,25.96,26.03,25.96,26.02,60525.0
2017-01-26 14:30:00,26.03,26.04,26.0,26.0,44333.0,26.03,26.04,26.0,26.0,44333.0
2017-01-26 15:00:00,26.0,26.01,25.97,26.0,59266.0,26.0,26.01,25.97,26.0,59266.0
2017-01-26 15:30:00,25.99,26.0,25.94,25.96,249301.0,25.99,26.0,25.94,25.96,249301.0
2017-01-27 09:30:00,26.01,26.19,25.97,26.03,137856.0,26.01,26.19,25.97,26.03,137856.0
2017-01-27 10:00:00,26.04,26.13,26.0,26.12,102763.0,26.04,26.13,26.0,26.12,102763.0
2017-01-27 10:30:00,26.12,26.17,26.09,26.09,36737.0,26.12,26.17,26.09,26.09,36737.0
2017-01-27 11:00:00,26.09,26.17,26.07,26.14,39547.0,26.09,26.17,26.07,26.14,39547.0
2017-01-27 11:30:00,26.15,26.16,26.12,26.15,46499.0,26.15,26.16,26.12,26.15,46499.0
2017-01-27 12:00:00,26.15,26.19,26.15,26.18,11164.0,26.15,26.19,26.15,26.18,11164.0
2017-01-27 12:30:00,26.19,26.2,26.12,26.13,29374.0,26.19,26.2,26.12,26.13,29374.0
2017-01-27 13:00:00,26.13,26.17,26.13,26.17,22773.0,26.13,26.17,26.13,26.17,22773.0
2017-01-27 13:30:00,26.17,26.19,26.16,26.18,25141.0,26.17,26.19,26.16,26.18,25141.0
2017-01-27 14:00:00,26.18,26.22,26.17,26.22,34020.0,26.18,26.22,26.17,26.22,34020.0
2017-01-27 14:30:00,26.21,26.24,26.21,26.22,49941.0,26.21,26.24,26.21,26.22,49941.0
2017-01-27 15:00:00,26.21,26.22,26.18,26.18,53314.0,26.21,26.22,26.18,26.18,53314.0
2017-01-27 15:30:00,26.18,26.23,26.17,26.23,170357.0,26.18,26.23,26.17,26.23,170357.0
2017-01-30 09:30:00,26.18,26.18,25.88,25.92,88650.0,26.18,26.18,25.88,25.92,88650.0
2017-01-30 10:00:00,25.91,25.95,25.76,25.84,70718.0,25.91,25.95,25.76,25.84,70718.0
2017-01-30 10:30:00,25.85,25.86,25.79,25.86,44221.0,25.85,25.86,25.79,25.86,44221.0
2017-01-30 11:00:00,25.86,25.98,25.85,25.95,49237.0,25.86,25.98,25.85,25.95,49237.0
2017-01-30 11:30:00,25.95,26.06,25.95,26.06,105878.0,25.95,26.06,25.95,26.06,105878.0
2017-01-30 12:00:00,26.05,26.14,26.05,26.1,80655.0,26.05,26.14,26.05,26.1,80655.0
2017-01-30 12:30:00,26.1,26.13,26.08,26.12,39317.0,26.1,26.13,26.08,26.12,39317.0
2017-01-30 13:00:00,26.11,26.13,26.08,26.1,37990.0,26.11,26.13,26.08,26.1,37990.0
2017-01-30 13:30:00,26.1,26.13,26.08,26.13,41350.0,26.1,26.13,26.08,26.13,41350.0
2017-01-30 14:00:00,26.13,26.22,26.13,26.21,60283.0,26.13,26.22,26.13,26.21,60283.0
2017-01-30 14:30:00,26.21,26.24,26.19,26.22,35733.0,26.21,26.24,26.19,26.22,35733.0
2017-01-30 15:00:00,26.21,26.22,26.17,26.2,59281.0,26.21,26.22,26.17,26.2,59281.0
2017-01-30 15:30:00,26.2,26.21,26.09,26.11,513650.0,26.2,26.21,26.09,26.11,513650.0
2017-01-31 09:30:00,25.98,26.11,25.9,25.93,135391.0,25.98,26.11,25.9,25.93,135391.0
2017-01-31 10:00:00,25.92,25.95,25.86,25.86,177568.0,25.92,25.95,25.86,25.86,177568.0
2017-01-31 10:30:00,25.86,25.89,25.74,25.75,258759.0,25.86,25.89,25.74,25.75,258759.0
2017-01-31 11:00:00,25.75,25.86,25.73,25.8,109354.0,25.75,25.86,25.73,25.8,109354.0
2017-01-31 11:30:00,25.8,25.82,25.72,25.74,101255.0,25.8,25.82,25.72,25.74,101255.0
2017-01-31 12:00:00,25.74,25.87,25.74,25.86,126383.0,25.74,25.87,25.74,25.86,126383.0
2017-01-31 12:30:00,25.85,25.87,25.73,25.76,228313.0,25.85,25.87,25.73,25.76,228313.0
2017-01-31 13:00:00,25.76,25.87,25.73,25.85,392388.0,25.76,25.87,25.73,25.85,392388.0
2017-01-31 13:30:00,25.85,25.86,25.71,25.75,204642.0,25.85,25.86,25.71,25.75,204642.0
2017-01-31 14:00:00,25.76,25.85,25.75,25.85,287965.0,25.76,25.85,25.75,25.85,287965.0
2017-01-31 14:30:00,25.84,26.0,25.79,26.0,380541.0,25.84,26.0,25.79,26.0,380541.0
2017-01-31 15:00:00,26.0,26.1,25.97,25.99,524470.0,26.0,26.1,25.97,25.99,524470.0
2017-01-31 15:30:00,26.0,26.07,25.98,26.03,729353.0,26.0,26.07,25.98,26.03,729353.0
2017-02-01 09:30:00,26.03,26.13,25.82,25.98,179193.0,26.03,26.13,25.82,25.98,179193.0
2017-02-01 10:00:00,25.98,26.0,25.82,25.93,137102.0,25.98,26.0,25.82,25.93,137102.0
2017-02-01 10:30:00,25.93,25.97,25.88,25.95,113176.0,25.93,25.97,25.88,25.95,113176.0
2017-02-01 11:00:00,25.94,26.09,25.93,26.03,219642.0,25.94,26.09,25.93,26.03,219642.0
2017-02-01 11:30:00,26.03,26.14,25.96,26.12,134535.0,26.03,26.14,25.96,26.12,134535.0
2017-02-01 12:00:00,26.12,26.14,26.06,26.11,97849.0,26.12,26.14,26.06,26.11,97849.0
2017-02-01 12:30:00,26.11,26.13,26.02,26.03,150218.0,26.11,26.13,26.02,26.03,150218.0
2017-02-01 13:00:00,26.03,26.03,25.97,25.99,73977.0,26.03,26.03,25.97,25.99,73977.0
2017-02-01 13:30:00,25.99,26.02,25.97,25.98,214479.0,25.99,26.02,25.97,25.98,214479.0
2017-02-01 14:00:00,25.97,26.08,25.93,26.03,157443.0,25.97,26.08,25.93,26.03,157443.0
2017-02-01 14:30:00,26.03,26.03,25.95,25.96,119200.0,26.03,26.03,25.95,25.96,119200.0
2017-02-01 15:00:00,25.96,25.99,25.83,25.92,358723.0,25.96,25.99,25.83,25.92,358723.0
2017-02-01 15:30:00,25.92,25.92,25.77,25.82,875235.0,25.92,25.92,25.77,25.82,875235.0
2017-02-02 09:30:00,26.49,29.19,26.14,29.16,1800435.0,26.49,29.19,26.14,29.16,1800435.0
2017-02-02 10:00:00,29.15,29.31,28.48,28.7,1967160.0,29.15,29.31,28.48,28.7,1967160.0
2017-02-02 10:30:00,28.7,28.95,28.5,28.65,1035727.0,28.7,28.95,28.5,28.65,1035727.0
2017-02-02 11:00:00,28.64,28.76,28.11,28.28,1043963.0,28.64,28.76,28.11,28.28,1043963.0
2017-02-02 11:30:00,28.29,28.62,28.06,28.09,1005893.0,28.29,28.62,28.06,28.09,1005893.0
2017-02-02 12:00:00,28.08,28.42,28.06,28.39,557394.0,28.08,28.42,28.06,28.39,557394.0
2017-02-02 12:30:00,28.39,28.56,28.31,28.5,263784.0,28.39,28.56,28.31,28.5,263784.0
2017-02-02 13:00:00,28.49,28.5,28.36,28.44,171255.0,28.49,28.5,28.36,28.44,171255.0
2017-02-02 13:30:00,28.43,28.69,28.43,28.62,223071.0,28.43,28.69,28.43,28.62,223071.0
2017-02-02 14:00:00,28.62,28.72,28.55,28.72,212075.0,28.62,28.72,28.55,28.72,212075.0
2017-02-02 14:30:00,28.71,28.77,28.67,28.75,218647.0,28.71,28.77,28.67,28.75,218647.0
2017-02-02 15:00:00,28.75,28.9,28.74,28.9,330796.0,28.75,28.9,28.74,28.9,330796.0
2017-02-02 15:30:00,28.89,28.95,28.82,28.93,1019584.0,28.89,28.95,28.82,28.93,1019584.0
2017-02-03 09:30:00,29.05,29.56,28.87,29.56,399807.0,29.05,29.56,28.87,29.56,399807.0
2017-02-03 10:00:00,29.57,29.58,29.34,29.49,658267.0,29.57,29.58,29.34,29.49,658267.0
2017-02-03 10:30:00,29.49,29.5,29.4,29.42,406731.0,29.49,29.5,29.4,29.42,406731.0
2017-02-03 11:00:00,29.43,29.47,29.3,29.35,215879.0,29.43,29.47,29.3,29.35,215879.0
2017-02-03 11:30:00,29.36,29.39,29.27,29.3,363258.0,29.36,29.39,29.27,29.3,363258.0
2017-02-03 12:00:00,29.3,29.32,29.28,29.32,166853.0,29.3,29.32,29.28,29.32,166853.0
2017-02-03 12:30:00,29.31,29.37,29.28,29.32,210305.0,29.31,29.37,29.28,29.32,210305.0
2017-02-03 13:00:00,29.33,29.33,29.22,29.29,150784.0,29.33,29.33,29.22,29.29,150784.0
2017-02-03 13:30:00,29.29,29.29,29.21,29.23,208619.0,29.29,29.29,29.21,29.23,208619.0
2017-02-03 14:00:00,29.23,29.33,29.21,29.24,200213.0,29.23,29.33,29.21,29.24,200213.0
2017-02-03 14:30:00,29.24,29.25,29.18,29.19,253213.0,29.24,29.25,29.18,29.19,253213.0
2017-02-03 15:00:00,29.2,29.22,29.17,29.18,291990.0,29.2,29.22,29.17,29.18,291990.0
2017-02-03 15:30:00,29.18,29.19,29.13,29.13,801832.0,29.18,29.19,29.13,29.13,801832.0
2017-02-06 09:30:00,28.99,29.16,28.92,29.1,218783.0,28.99,29.16,28.92,29.1,218783.0
2017-02-06 10:00:00,29.11,29.35,29.1,29.34,161043.0,29.11,29.35,29.1,29.34,161043.0
2017-02-06 10:30:00,29.34,29.37,29.27,29.27,113994.0,29.34,29.37,29.27,29.27,113994.0
2017-02-06 11:00:00,29.27,29.5,29.27,29.5,172991.0,29.27,29.5,29.27,29.5,172991.0
2017-02-06 11:30:00,29.49,29.57,29.48,29.55,161243.0,29.49,29.57,29.48,29.55,161243.0
2017-02-06 12:00:00,29.55,29.59,29.48,29.49,97286.0,29.55,29.59,29.48,29.49,97286.0
2017-02-06 12:30:00,29.5,29.5,29.38,29.38,74488.0,29.5,29.5,29.38,29.38,74488.0
2017-02-06 13:00:00,29.39,29.44,29.36,29.41,144915.0,29.39,29.44,29.36,29.41,144915.0
2017-02-06 13:30:00,29.41,29.43,29.38,29.41,105263.0,29.41,29.43,29.38,29.41,105263.0
2017-02-06 14:00:00,29.41,29.41,29.35,29.39,94425.0,29.41,29.41,29.35,29.39,94425.0
2017-02-06 14:30:00,29.4,29.41,29.38,29.39,87604.0,29.4,29.41,29.38,29.39,87604.0
2017-02-06 15:00:00,29.38,29.41,29.37,29.38,92240.0,29.38,29.41,29.37,29.38,92240.0
2017-02-06 15:30:00,29.38,29.4,29.36,29.38,308485.0,29.38,29.4,29.36,29.38,308485.0
2017-02-07 09:30:00,29.35,29.67,29.32,29.65,270474.0,29.35,29.67,29.32,29.65,270474.0
2017-02-07 10:00:00,29.65,29.68,29.56,29.56,222230.0,29.65,29.68,29.56,29.56,222230.0
2017-02-07 10:30:00,29.56,29.69,29.55,29.6,210763.0,29.56,29.69,29.55,29.6,210763.0
2017-02-07 11:00:00,29.6,29.65,29.51,29.53,115688.0,29.6,29.65,29.51,29.53,115688.0
2017-02-07 11:30:00,29.54,29.55,29.47,29.54,101890.0,29.54,29.55,29.47,29.54,101890.0
2017-02-07 12:00:00,29.54,29.56,29.41,29.43,90334.0,29.54,29.56,29.41,29.43,90334.0
2017-02-07 12:30:00,29.42,29.45,29.38,29.41,88468.0,29.42,29.45,29.38,29.41,88468.0
2017-02-07 13:00:00,29.4,29.41,29.37,29.4,75862.0,29.4,29.41,29.37,29.4,75862.0
2017-02-07 13:30:00,29.39,29.45,29.36,29.44,78897.0,29.39,29.45,29.36,29.44,78897.0
2017-02-07 14:00:00,29.44,29.47,29.42,29.43,80193.0,29.44,29.47,29.42,29.43,80193.0
2017-02-07 14:30:00,29.43,29.44,29.35,29.36,193080.0,29.43,29.44,29.35,29.36,193080.0
2017-02-07 15:00:00,29.36,29.44,29.35,29.43,146277.0,29.36,29.44,29.35,29.43,146277.0
2017-02-07 15:30:00,29.43,29.43,29.36,29.38,498572.0,29.43,29.43,29.36,29.38,498572.0
2017-02-08 09:30:00,29.29,29.31,29.01,29.21,104821.0,29.29,29.31,29.01,29.21,104821.0
2017-02-08 10:00:00,29.23,29.33,29.21,29.31,102864.0,29.23,29.33,29.21,29.31,102864.0
2017-02-08 10:30:00,29.32,29.42,29.28,29.39,98012.0,29.32,29.42,29.28,29.39,98012.0
2017-02-08 11:00:00,29.38,29.43,29.34,29.35,84260.0,29.38,29.43,29.34,29.35,84260.0
2017-02-08 11:30:00,29.35,29.37,29.29,29.3,84533.0,29.35,29.37,29.29,29.3,84533.0
2017-02-08 12:00:00,29.3,29.4,29.29,29.33,63528.0,29.3,29.4,29.29,29.33,63528.0
2017-02-08 12:30:00,29.33,29.34,29.28,29.28,45167.0,29.33,29.34,29.28,29.28,45167.0
2017-02-08 13:00:00,29.29,29.29,29.23,29.25,56606.0,29.29,29.29,29.23,29.25,56606.0
2017-02-08 13:30:00,29.25,29.3,29.23,29.29,63003.0,29.25,29.3,29.23,29.29,63003.0
2017-02-08 14:00:00,29.3,29.34,29.27,29.3,105400.0,29.3,29.34,29.27,29.3,105400.0
2017-02-08 14:30:00,29.31,29.35,29.29,29.29,68643.0,29.31,29.35,29.29,29.29,68643.0
2017-02-08 15:00:00,29.29,29.29,29.22,29.26,108771.0,29.29,29.29,29.22,29.26,108771.0
2017-02-08 15:30:00,29.25,29.27,29.22,29.25,272202.0,29.25,29.27,29.22,29.25,272202.0
2017-02-09 09:30:00,29.31,29.59,29.29,29.54,135457.0,29.31,29.59,29.29,29.54,135457.0
2017-02-09 10:00:00,29.55,29.63,29.49,29.5,132199.0,29.55,29.63,29.49,29.5,132199.0
2017-02-09 10:30:00,29.49,29.51,29.43,29.49,80002.0,29.49,29.51,29.43,29.49,80002.0
2017-02-09 11:00:00,29.5,29.63,29.49,29.58,120157.0,29.5,29.63,29.49,29.58,120157.0
2017-02-09 11:30:00,29.59,29.6,29.52,29.57,82948.0,29.59,29.6,29.52,29.57,82948.0
2017-02-09 12:00:00,29.57,29.6,29.51,29.52,77190.0,29.57,29.6,29.51,29.52,77190.0
2017-02-09 12:30:00,29.52,29.53,29.46,29.48,64773.0,29.52,29.53,29.46,29.48,64773.0
2017-02-09 13:00:00,29.47,29.5,29.46,29.47,43485.0,29.47,29.5,29.46,29.47,43485.0
2017-02-09 13:30:00,29.48,29.55,29.45,29.55,48815.0,29.48,29.55,29.45,29.55,48815.0
2017-02-09 14:00:00,29.55,29.57,29.54,29.54,53480.0,29.55,29.57,29.54,29.54,53480.0
2017-02-09 14:30:00,29.55,29.58,29.54,29.58,81282.0,29.55,29.58,29.54,29.58,81282.0
2017-02-09 15:00:00,29.58,29.58,29.53,29.54,67986.0,29.58,29.58,29.53,29.54,67986.0
2017-02-09 15:30:00,29.54,29.58,29.53,29.55,359910.0,29.54,29.58,29.53,29.55,359910.0
2017-02-10 09:30:00,29.7,29.75,29.49,29.5,122942.0,29.7,29.75,29.49,29.5,122942.0
2017-02-10 10:00:00,29.51,29.68,29.44,29.66,98171.0,29.51,29.68,29.44,29.66,98171.0
2017-02-10 10:30:00,29.67,29.73,29.62,29.64,102355.0,29.67,29.73,29.62,29.64,102355.0
2017-02-10 11:00:00,29.64,29.67,29.59,29.6,78157.0,29.64,29.67,29.59,29.6,78157.0
2017-02-10 11:30:00,29.6,29.65,29.57,29.6,65493.0,29.6,29.65,29.57,29.6,65493.0
2017-02-10 12:00:00,29.6,29.61,29.54,29.58,56794.0,29.6,29.61,29.54,29.58,56794.0
2017-02-10 12:30:00,29.58,29.59,29.54,29.56,60519.0,29.58,29.59,29.54,29.56,60519.0
2017-02-10 13:00:00,29.56,29.62,29.56,29.6,39159.0,29.56,29.62,29.56,29.6,39159.0
2017-02-10 13:30:00,29.59,29.62,29.57,29.58,51197.0,29.59,29.62,29.57,29.58,51197.0
2017-02-10 14:00:00,29.59,29.62,29.58,29.62,55489.0,29.59,29.62,29.58,29.62,55489.0
2017-02-10 14:30:00,29.62,29.65,29.54,29.54,103958.0,29.62,29.65,29.54,29.54,103958.0
2017-02-10 15:00:00,29.54,29.55,29.51,29.53,128299.0,29.54,29.55,29.51,29.53,128299.0
2017-02-10 15:30:00,29.54,29.55,29.51,29.53,253556.0,29.54,29.55,29.51,29.53,253556.0
2017-02-13 09:30:00,29.6,29.81,29.5,29.74,125904.0,29.6,29.81,29.5,29.74,125904.0
2017-02-13 10:00:00,29.74,29.85,29.74,29.85,65822.0,29.74,29.85,29.74,29.85,65822.0
2017-02-13 10:30:00,29.85,29.87,29.77,29.86,63907.0,29.85,29.87,29.77,29.86,63907.0
2017-02-13 11:00:00,29.86,29.87,29.8,29.83,93615.0,29.86,29.87,29.8,29.83,93615.0
2017-02-13 11:30:00,29.82,29.83,29.78,29.8,51818.0,29.82,29.83,29.78,29.8,51818.0
2017-02-13 12:00:00,29.8,29.84,29.77,29.78,46437.0,29.8,29.84,29.77,29.78,46437.0
2017-02-13 12:30:00,29.78,29.8,29.77,29.79,47712.0,29.78,29.8,29.77,29.79,47712.0
2017-02-13 13:00:00,29.79,29.8,29.76,29.79,33190.0,29.79,29.8,29.76,29.79,33190.0
2017-02-13 13:30:00,29.8,29.83,29.8,29.83,42739.0,29.8,29.83,29.8,29.83,42739.0
2017-02-13 14:00:00,29.83,29.87,29.81,29.87,57865.0,29.83,29.87,29.81,29.87,57865.0
2017-02-13 14:30:00,29.87,29.88,29.84,29.85,51105.0,29.87,29.88,29.84,29.85,51105.0
2017-02-13 15:00:00,29.84,29.88,29.83,29.84,86127.0,29.84,29.88,29.83,29.84,86127.0
2017-02-13 15:30:00,29.84,29.84,29.8,29.82,248507.0,29.84,29.84,29.8,29.82,248507.0
2017-02-14 09:30:00,29.64,29.82,29.64,29.75,92550.0,29.64,29.82,29.64,29.75,92550.0
2017-02-14 10:00:00,29.74,29.84,29.69,29.81,75411.0,29.74,29.84,29.69,29.81,75411.0
2017-02-14 10:30:00,29.82,29.83,29.73,29.76,63779.0,29.82,29.83,29.73,29.76,63779.0
2017-02-14 11:00:00,29.76,29.81,29.74,29.8,61998.0,29.76,29.81,29.74,29.8,61998.0
2017-02-14 11:30:00,29.8,29.9,29.79,29.89,62600.0,29.8,29.9,29.79,29.89,62600.0
2017-02-14 12:00:00,29.9,29.92,29.85,29.85,53404.0,29.9,29.92,29.85,29.85,53404.0
2017-02-14 12:30:00,29.85,29.89,29.83,29.89,42746.0,29.85,29.89,29.83,29.89,42746.0
2017-02-14 13:00:00,29.89,29.89,29.84,29.86,44546.0,29.89,29.89,29.84,29.86,44546.0
2017-02-14 13:30:00,29.85,29.86,29.81,29.82,34313.0,29.85,29.86,29.81,29.82,34313.0
2017-02-14 14:00:00,29.81,29.89,29.81,29.86,61223.0,29.81,29.89,29.81,29.86,61223.0
2017-02-14 14:30:00,29.86,29.87,29.82,29.85,56380.0,29.86,29.87,29.82,29.85,56380.0
2017-02-14 15:00:00,29.84,29.88,29.84,29.87,91422.0,29.84,29.88,29.84,29.87,91422.0
2017-02-14 15:30:00,29.87,29.94,29.86,29.92,279687.0,29.87,29.94,29.86,29.92,279687.0
2017-02-15 09:30:00,29.56,29.89,29.56,29.84,141703.0,29.56,29.89,29.56,29.84,141703.0
2017-02-15 10:00:00,29.83,29.91,29.78,29.85,199819.0,29.83,29.91,29.78,29.85,199819.0
2017-02-15 10:30:00,29.86,29.86,29.79,29.85,77921.0,29.86,29.86,29.79,29.85,77921.0
2017-02-15 11:00:00,29.85,29.97,29.85,29.97,83339.0,29.85,29.97,29.85,29.97,83339.0
2017-02-15 11:30:00,29.97,29.98,29.93,29.96,180007.0,29.97,29.98,29.93,29.96,180007.0
2017-02-15 12:00:00,29.96,30.03,29.95,30.03,163379.0,29.96,30.03,29.95,30.03,163379.0
2017-02-15 12:30:00,30.03,30.15,30.03,30.14,69078.0,30.03,30.15,30.03,30.14,69078.0
2017-02-15 13:00:00,30.14,30.17,30.11,30.15,52238.0,30.14,30.17,30.11,30.15,52238.0
2017-02-15 13:30:00,30.16,30.18,30.12,30.16,55456.0,30.16,30.18,30.12,30.16,55456.0
2017-02-15 14:00:00,30.16,30.17,30.12,30.15,48211.0,30.16,30.17,30.12,30.15,48211.0
2017-02-15 14:30:00,30.15,30.16,30.13,30.14,66785.0,30.15,30.16,30.13,30.14,66785.0
2017-02-15 15:00:00,30.15,30.17,30.13,30.15,69943.0,30.15,30.17,30.13,30.15,69943.0
2017-02-15 15:30:00,30.15,30.16,30.1,30.11,184027.0,30.15,30.16,30.1,30.11,184027.0
2017-02-16 09:30:00,30.12,30.42,30.01,30.01,207945.0,30.12,30.42,30.01,30.01,207945.0
2017-02-16 10:00:00,30.02,30.21,30.0,30.21,120461.0,30.02,30.21,30.0,30.21,120461.0
2017-02-16 10:30:00,30.2,30.27,30.14,30.21,94097.0,30.2,30.27,30.14,30.21,94097.0
2017-02-16 11:00:00,30.21,30.22,30.09,30.14,81459.0,30.21,30.22,30.09,30.14,81459.0
2017-02-16 11:30:00,30.14,30.14,30.07,30.14,95181.0,30.14,30.14,30.07,30.14,95181.0
2017-02-16 12:00:00,30.14,30.16,30.09,30.13,260429.0,30.14,30.16,30.09,30.13,260429.0
2017-02-16 12:30:00,30.13,30.22,30.12,30.2,77118.0,30.13,30.22,30.12,30.2,77118.0
2017-02-16 13:00:00,30.19,30.21,30.16,30.17,95627.0,30.19,30.21,30.16,30.17,95627.0
2017-02-16 13:30:00,30.17,30.2,30.12,30.19,68635.0,30.17,30.2,30.12,30.19,68635.0
2017-02-16 14:00:00,30.19,30.2,30.15,30.19,89527.0,30.19,30.2,30.15,30.19,89527.0
2017-02-16 14:30:00,30.19,30.19,30.13,30.18,97645.0,30.19,30.19,30.13,30.18,97645.0
2017-02-16 15:00:00,30.17,30.2,30.17,30.2,275896.0,30.17,30.2,30.17,30.2,275896.0
2017-02-16 15:30:00,30.2,30.24,30.18,30.23,460070.0,30.2,30.24,30.18,30.23,460070.0
2017-02-17 09:30:00,29.91,30.14,29.69,29.99,235356.0,29.91,30.14,29.69,29.99,235356.0
2017-02-17 10:00:00,30.01,30.16,29.98,30.11,185503.0,30.01,30.16,29.98,30.11,185503.0
2017-02-17 10:30:00,30.1,30.11,29.96,29.97,143067.0,30.1,30.11,29.96,29.97,143067.0
2017-02-17 11:00:00,29.97,30.02,29.95,29.98,96421.0,29.97,30.02,29.95,29.98,96421.0
2017-02-17 11:30:00,29.98,30.07,29.97,30.02,109211.0,29.98,30.07,29.97,30.02,109211.0
2017-02-17 12:00:00,30.02,30.08,30.0,30.05,123910.0,30.02,30.08,30.0,30.05,123910.0
2017-02-17 12:30:00,30.05,30.05,29.98,30.01,119719.0,30.05,30.05,29.98,30.01,119719.0
2017-02-17 13:00:00,30.01,30.04,29.98,30.01,197729.0,30.01,30.04,29.98,30.01,197729.0
2017-02-17 13:30:00,30.02,30.02,29.97,29.97,114878.0,30.02,30.02,29.97,29.97,114878.0
2017-02-17 14:00:00,29.98,30.08,29.97,30.06,124933.0,29.98,30.08,29.97,30.06,124933.0
2017-02-17 14:30:00,30.06,30.16,30.06,30.1,193302.0,30.06,30.16,30.06,30.1,193302.0
2017-02-17 15:00:00,30.1,30.12,30.09,30.11,128264.0,30.1,30.12,30.09,30.11,128264.0
2017-02-17 15:30:00,30.11,30.2,30.08,30.2,718318.0,30.11,30.2,30.08,30.2,718318.0
2017-02-21 09:30:00,30.03,30.72,29.99,30.71,252726.0,30.03,30.72,29.99,30.71,252726.0
2017-02-21 10:00:00,30.71,30.78,30.65,30.77,158197.0,30.71,30.78,30.65,30.77,158197.0
2017-02-21 10:30:00,30.76,30.8,30.72,30.77,112913.0,30.76,30.8,30.72,30.77,112913.0
2017-02-21 11:00:00,30.76,30.78,30.66,30.67,134543.0,30.76,30.78,30.66,30.67,134543.0
2017-02-21 11:30:00,30.67,30.74,30.65,30.73,124737.0,30.67,30.74,30.65,30.73,124737.0
2017-02-21 12:00:00,30.73,30.81,30.72,30.81,106018.0,30.73,30.81,30.72,30.81,106018.0
2017-02-21 12:30:00,30.8,30.82,30.72,30.73,85185.0,30.8,30.82,30.72,30.73,85185.0
2017-02-21 13:00:00,30.72,30.74,30.68,30.73,66538.0,30.72,30.74,30.68,30.73,66538.0
2017-02-21 13:30:00,30.72,30.73,30.62,30.65,114290.0,30.72,30.73,30.62,30.65,114290.0
2017-02-21 14:00:00,30.65,30.75,30.64,30.73,129991.0,30.65,30.75,30.64,30.73,129991.0
2017-02-21 14:30:00,30.72,30.8,30.72,30.76,123197.0,30.72,30.8,30.72,30.76,123197.0
2017-02-21 15:00:00,30.75,30.8,30.74,30.8,121722.0,30.75,30.8,30.74,30.8,121722.0
2017-02-21 15:30:00,30.8,30.82,30.76,30.79,445114.0,30.8,30.82,30.76,30.79,445114.0
2017-02-22 09:30:00,30.85,30.92,30.78,30.89,126477.0,30.85,30.92,30.78,30.89,126477.0
2017-02-22 10:00:00,30.9,30.91,30.86,30.88,147958.0,30.9,30.91,30.86,30.88,147958.0
2017-02-22 10:30:00,30.88,30.94,30.85,30.86,153435.0,30.88,30.94,30.85,30.86,153435.0
2017-02-22 11:00:00,30.86,30.9,30.82,30.9,62499.0,30.86,30.9,30.82,30.9,62499.0
2017-02-22 11:30:00,30.9,30.91,30.85,30.87,156935.0,30.9,30.91,30.85,30.87,156935.0
2017-02-22 12:00:00,30.86,30.91,30.86,30.9,72067.0,30.86,30.91,30.86,30.9,72067.0
2017-02-22 12:30:00,30.9,30.9,30.86,30.89,43945.0,30.9,30.9,30.86,30.89,43945.0
2017-02-22 13:00:00,30.89,30.91,30.86,30.9,65692.0,30.89,30.91,30.86,30.9,65692.0
2017-02-22 13:30:00,30.9,30.9,30.86,30.86,49116.0,30.9,30.9,30.86,30.86,49116.0
2017-02-22 14:00:00,30.87,30.88,30.79,30.86,93139.0,30.87,30.88,30.79,30.86,93139.0
2017-02-22 14:30:00,30.86,30.89,30.85,30.87,85881.0,30.86,30.89,30.85,30.87,85881.0
2017-02-22 15:00:00,30.86,30.88,30.84,30.88,81979.0,30.86,30.88,30.84,30.88,81979.0
2017-02-22 15:30:00,30.88,30.88,30.84,30.86,392277.0,30.88,30.88,30.84,30.86,392277.0
2017-02-23 09:30:00,30.94,30.95,30.4,30.89,187774.0,30.94,30.95,30.4,30.89,187774.0
2017-02-23 10:00:00,30.89,30.95,30.81,30.9,140788.0,30.89,30.95,30.81,30.9,140788.0
2017-02-23 10:30:00,30.9,30.9,30.8,30.87,85189.0,30.9,30.9,30.8,30.87,85189.0
2017-02-23 11:00:00,30.88,30.9,30.8,30.89,137591.0,30.88,30.9,30.8,30.89,137591.0
2017-02-23 11:30:00,30.89,30.91,30.83,30.88,148613.0,30.89,30.91,30.83,30.88,148613.0
2017-02-23 12:00:00,30.88,30.97,30.87,30.9,209561.0,30.88,30.97,30.87,30.9,209561.0
2017-02-23 12:30:00,30.9,30.99,30.89,30.89,193051.0,30.9,30.99,30.89,30.89,193051.0
2017-02-23 13:00:00,30.89,30.92,30.87,30.87,120138.0,30.89,30.92,30.87,30.87,120138.0
2017-02-23 13:30:00,30.88,30.91,30.87,30.89,109897.0,30.88,30.91,30.87,30.89,109897.0
2017-02-23 14:00:00,30.89,30.91,30.86,30.9,78097.0,30.89,30.91,30.86,30.9,78097.0
2017-02-23 14:30:00,30.9,30.93,30.88,30.9,132955.0,30.9,30.93,30.88,30.9,132955.0
2017-02-23 15:00:00,30.9,30.9,30.83,30.84,96920.0,30.9,30.9,30.83,30.84,96920.0
2017-02-23 15:30:00,30.84,30.86,30.77,30.78,392760.0,30.84,30.86,30.77,30.78,392760.0
2017-02-24 09:30:00,30.6,30.99,30.58,30.95,113567.0,30.6,30.99,30.58,30.95,113567.0
2017-02-24 10:00:00,30.93,30.99,30.84,30.93,98685.0,30.93,30.99,30.84,30.93,98685.0
2017-02-24 10:30:00,30.92,31.04,30.89,31.03,118592.0,30.92,31.04,30.89,31.03,118592.0
2017-02-24 11:00:00,31.04,31.08,31.02,31.05,82235.0,31.04,31.08,31.02,31.05,82235.0
2017-02-24 11:30:00,31.05,31.09,31.0,31.01,65366.0,31.05,31.09,31.0,31.01,65366.0
2017-02-24 12:00:00,31.02,31.05,31.0,31.04,50729.0,31.02,31.05,31.0,31.04,50729.0
2017-02-24 12:30:00,31.04,31.06,31.0,31.04,68385.0,31.04,31.06,31.0,31.04,68385.0
2017-02-24 13:00:00,31.05,31.05,30.94,30.95,63520.0,31.05,31.05,30.94,30.95,63520.0
2017-02-24 13:30:00,30.96,31.0,30.94,30.96,57257.0,30.96,31.0,30.94,30.96,57257.0
2017-02-24 14:00:00,30.97,31.0,30.96,30.99,52031.0,30.97,31.0,30.96,30.99,52031.0
2017-02-24 14:30:00,30.99,31.09,30.97,31.09,138861.0,30.99,31.09,30.97,31.09,138861.0
2017-02-24 15:00:00,31.09,31.19,31.08,31.18,137367.0,31.09,31.19,31.08,31.18,137367.0
2017-02-24 15:30:00,31.18,31.29,31.17,31.29,484769.0,31.18,31.29,31.17,31.29,484769.0
2017-02-27 09:30:00,31.28,31.42,31.18,31.4,115273.0,31.28,31.42,31.18,31.4,115273.0
2017-02-27 10:00:00,31.41,31.45,31.3,31.45,118097.0,31.41,31.45,31.3,31.45,118097.0
2017-02-27 10:30:00,31.45,31.48,31.31,31.32,129673.0,31.45,31.48,31.31,31.32,129673.0
2017-02-27 11:00:00,31.32,31.37,31.3,31.3,109302.0,31.32,31.37,31.3,31.3,109302.0
2017-02-27 11:30:00,31.3,31.42,31.29,31.4,88135.0,31.3,31.42,31.29,31.4,88135.0
2017-02-27 12:00:00,31.41,31.44,31.38,31.41,84609.0,31.41,31.44,31.38,31.41,84609.0
2017-02-27 12:30:00,31.41,31.46,31.4,31.44,69963.0,31.41,31.46,31.4,31.44,69963.0
2017-02-27 13:00:00,31.44,31.45,31.38,31.39,63941.0,31.44,31.45,31.38,31.39,63941.0
2017-02-27 13:30:00,31.39,31.44,31.38,31.41,72518.0,31.39,31.44,31.38,31.41,72518.0
2017-02-27 14:00:00,31.41,31.47,31.4,31.43,137021.0,31.41,31.47,31.4,31.43,137021.0
2017-02-27 14:30:00,31.43,31.49,31.4,31.47,123236.0,31.43,31.49,31.4,31.47,123236.0
2017-02-27 15:00:00,31.47,31.5,31.46,31.49,127926.0,31.47,31.5,31.46,31.49,127926.0
2017-02-27 15:30:00,31.49,31.54,31.45,31.54,552157.0,31.49,31.54,31.45,31.54,552157.0
2017-02-28 09:30:00,31.54,31.54,31.3,31.36,77980.0,31.54,31.54,31.3,31.36,77980.0
2017-02-28 10:00:00,31.36,31.37,31.27,31.28,53564.0,31.36,31.37,31.27,31.28,53564.0
2017-02-28 10:30:00,31.28,31.29,31.18,31.2,104077.0,31.28,31.29,31.18,31.2,104077.0
2017-02-28 11:00:00,31.2,31.38,31.19,31.36,55577.0,31.2,31.38,31.19,31.36,55577.0
2017-02-28 11:30:00,31.35,31.35,31.22,31.22,50935.0,31.35,31.35,31.22,31.22,50935.0
2017-02-28 12:00:00,31.23,31.26,31.16,31.21,45490.0,31.23,31.26,31.16,31.21,45490.0
2017-02-28 12:30:00,31.21,31.22,31.13,31.14,65761.0,31.21,31.22,31.13,31.14,65761.0
2017-02-28 13:00:00,31.13,31.19,31.04,31.05,114269.0,31.13,31.19,31.04,31.05,114269.0
2017-02-28 13:30:00,31.05,31.06,31.04,31.05,95544.0,31.05,31.06,31.04,31.05,95544.0
2017-02-28 14:00:00,31.05,31.05,30.93,30.99,198067.0,31.05,31.05,30.93,30.99,198067.0
2017-02-28 14:30:00,30.99,31.04,30.97,30.98,88081.0,30.99,31.04,30.97,30.98,88081.0
2017-02-28 15:00:00,30.99,31.01,30.93,30.95,109957.0,30.99,31.01,30.93,30.95,109957.0
2017-02-28 15:30:00,30.95,30.97,30.89,30.9,510041.0,30.95,30.97,30.89,30.9,510041.0
2017-03-01 09:30:00,31.22,31.22,30.61,31.1,153169.0,31.22,31.22,30.61,31.1,153169.0
2017-03-01 10:00:00,31.12,31.21,31.03,31.08,114710.0,31.12,31.21,31.03,31.08,114710.0
2017-03-01 10:30:00,31.07,31.13,31.04,31.13,134969.0,31.07,31.13,31.04,31.13,134969.0
2017-03-01 11:00:00,31.12,31.17,31.1,31.14,105408.0,31.12,31.17,31.1,31.14,105408.0
2017-03-01 11:30:00,31.14,31.25,31.13,31.22,87683.0,31.14,31.25,31.13,31.22,87683.0
2017-03-01 12:00:00,31.23,31.35,31.23,31.32,113311.0,31.23,31.35,31.23,31.32,113311.0
2017-03-01 12:30:00,31.31,31.32,31.25,31.26,62415.0,31.31,31.32,31.25,31.26,62415.0
2017-03-01 13:00:00,31.25,31.27,31.21,31.23,50253.0,31.25,31.27,31.21,31.23,50253.0
2017-03-01 13:30:00,31.23,31.24,31.19,31.19,81623.0,31.23,31.24,31.19,31.19,81623.0
2017-03-01 14:00:00,31.2,31.29,31.19,31.28,97271.0,31.2,31.29,31.19,31.28,97271.0
2017-03-01 14:30:00,31.28,31.3,31.23,31.28,102296.0,31.28,31.3,31.23,31.28,102296.0
2017-03-01 15:00:00,31.28,31.33,31.26,31.3,126788.0,31.28,31.33,31.26,31.3,126788.0
2017-03-01 15:30:00,31.29,31.33,31.25,31.31,822278.0,31.29,31.33,31.25,31.31,822278.0
2017-03-02 09:30:00,31.19,31.36,31.0,31.09,99372.0,31.19,31.36,31.0,31.09,99372.0
2017-03-02 10:00:00,31.1,31.17,31.06,31.14,74415.0,31.1,31.17,31.06,31.14,74415.0
2017-03-02 10:30:00,31.14,31.22,31.12,31.17,80231.0,31.14,31.22,31.12,31.17,80231.0
2017-03-02 11:00:00,31.17,31.19,31.04,31.12,65752.0,31.17,31.19,31.04,31.12,65752.0
2017-03-02 11:30:00,31.12,31.16,31.04,31.13,66259.0,31.12,31.16,31.04,31.13,66259.0
2017-03-02 12:00:00,31.13,31.17,31.11,31.12,28277.0,31.13,31.17,31.11,31.12,28277.0
2017-03-02 12:30:00,31.12,31.17,31.1,31.12,43732.0,31.12,31.17,31.1,31.12,43732.0
2017-03-02 13:00:00,31.11,31.12,31.08,31.08,43602.0,31.11,31.12,31.08,31.08,43602.0
2017-03-02 13:30:00,31.09,31.11,31.05,31.08,63335.0,31.09,31.11,31.05,31.08,63335.0
2017-03-02 14:00:00,31.09,31.18,31.09,31.16,140667.0,31.09,31.18,31.09,31.16,140667.0
2017-03-02 14:30:00,31.16,31.21,31.13,31.17,83462.0,31.16,31.21,31.13,31.17,83462.0
2017-03-02 15:00:00,31.16,31.19,31.09,31.1,60022.0,31.16,31.19,31.09,31.1,60022.0
2017-03-02 15:30:00,31.11,31.12,31.05,31.08,242522.0,31.11,31.12,31.05,31.08,242522.0
2017-03-03 09:30:00,31.03,31.16,30.93,31.0,75682.0,31.03,31.16,30.93,31.0,75682.0
2017-03-03 10:00:00,31.01,31.12,30.97,30.99,77347.0,31.01,31.12,30.97,30.99,77347.0
2017-03-03 10:30:00,31.0,31.08,30.98,31.01,62000.0,31.0,31.08,30.98,31.01,62000.0
2017-03-03 11:00:00,31.01,31.08,30.97,31.05,72265.0,31.01,31.08,30.97,31.05,72265.0
2017-03-03 11:30:00,31.05,31.09,31.02,31.05,64786.0,31.05,31.09,31.02,31.05,64786.0
2017-03-03 12:00:00,31.05,31.06,30.98,30.99,47021.0,31.05,31.06,30.98,30.99,47021.0
2017-03-03 12:30:00,30.99,31.03,30.96,30.98,174077.0,30.99,31.03,30.96,30.98,174077.0
2017-03-03 13:00:00,30.98,31.0,30.9,30.96,67955.0,30.98,31.0,30.9,30.96,67955.0
2017-03-03 13:30:00,30.97,31.02,30.96,30.99,45464.0,30.97,31.02,30.96,30.99,45464.0
2017-03-03 14:00:00,30.98,31.05,30.98,30.99,55261.0,30.98,31.05,30.98,30.99,55261.0
2017-03-03 14:30:00,31.0,31.03,30.98,31.02,50249.0,31.0,31.03,30.98,31.02,50249.0
2017-03-03 15:00:00,31.02,31.03,30.99,31.03,64659.0,31.02,31.03,30.99,31.03,64659.0
2017-03-03 15:30:00,31.04,31.11,30.99,31.1,376587.0,31.04,31.11,30.99,31.1,376587.0
2017-03-06 09:30:00,30.96,31.1,30.84,30.96,205404.0,30.96,31.1,30.84,30.96,205404.0
2017-03-06 10:00:00,30.96,31.09,30.95,31.09,122458.0,30.96,31.09,30.95,31.09,122458.0
2017-03-06 10:30:00,31.08,31.08,30.93,30.94,53662.0,31.08,31.08,30.93,30.94,53662.0
2017-03-06 11:00:00,30.94,31.0,30.92,30.99,49546.0,30.94,31.0,30.92,30.99,49546.0
2017-03-06 11:30:00,30.99,31.01,30.94,30.97,53062.0,30.99,31.01,30.94,30.97,53062.0
2017-03-06 12:00:00,30.97,30.99,30.95,30.96,46067.0,30.97,30.99,30.95,30.96,46067.0
2017-03-06 12:30:00,30.97,31.01,30.97,31.0,27947.0,30.97,31.01,30.97,31.0,27947.0
2017-03-06 13:00:00,31.01,31.08,31.01,31.05,48490.0,31.01,31.08,31.01,31.05,48490.0
2017-03-06 13:30:00,31.06,31.07,31.02,31.02,51183.0,31.06,31.07,31.02,31.02,51183.0
2017-03-06 14:00:00,31.02,31.05,31.02,31.04,31323.0,31.02,31.05,31.02,31.04,31323.0
2017-03-06 14:30:00,31.04,31.06,31.03,31.05,47268.0,31.04,31.06,31.03,31.05,47268.0
2017-03-06 15:00:00,31.05,31.09,31.03,31.05,64918.0,31.05,31.09,31.03,31.05,64918.0
2017-03-06 15:30:00,31.04,31.08,31.0,31.01,117498.0,31.04,31.08,31.0,31.01,117498.0
2017-03-07 09:30:00,31.1,31.13,31.0,31.07,109039.0,31.1,31.13,31.0,31.07,109039.0
2017-03-07 10:00:00,31.08,31.19,31.04,31.18,59159.0,31.08,31.19,31.04,31.18,59159.0
2017-03-07 10:30:00,31.18,31.26,31.18,31.25,79875.0,31.18,31.26,31.18,31.25,79875.0
2017-03-07 11:00:00,31.25,31.29,31.21,31.21,88331.0,31.25,31.29,31.21,31.21,88331.0
2017-03-07 11:30:00,31.21,31.25,31.18,31.21,55245.0,31.21,31.25,31.18,31.21,55245.0
2017-03-07 12:00:00,31.2,31.21,31.16,31.17,62880.0,31.2,31.21,31.16,31.17,62880.0
2017-03-07 12:30:00,31.17,31.25,31.16,31.2,118556.0,31.17,31.25,31.16,31.2,118556.0
2017-03-07 13:00:00,31.21,31.23,31.17,31.2,515591.0,31.21,31.23,31.17,31.2,515591.0
2017-03-07 13:30:00,31.21,31.23,31.19,31.19,73411.0,31.21,31.23,31.19,31.19,73411.0
2017-03-07 14:00:00,31.2,31.22,31.17,31.19,43906.0,31.2,31.22,31.17,31.19,43906.0
2017-03-07 14:30:00,31.18,31.25,31.16,31.24,69371.0,31.18,31.25,31.16,31.24,69371.0
2017-03-07 15:00:00,31.25,31.25,31.18,31.19,61442.0,31.25,31.25,31.18,31.19,61442.0
2017-03-07 15:30:00,31.19,31.25,31.13,31.24,537045.0,31.19,31.25,31.13,31.24,537045.0
2017-03-08 09:30:00,31.22,31.35,31.22,31.32,89799.0,31.22,31.35,31.22,31.32,89799.0
2017-03-08 10:00:00,31.32,31.34,31.24,31.3,218598.0,31.32,31.34,31.24,31.3,218598.0
2017-03-08 10:30:00,31.31,31.33,31.26,31.31,73663.0,31.31,31.33,31.26,31.31,73663.0
2017-03-08 11:00:00,31.31,31.33,31.28,31.29,79946.0,31.31,31.33,31.28,31.29,79946.0
2017-03-08 11:30:00,31.29,31.31,31.23,31.26,54957.0,31.29,31.31,31.23,31.26,54957.0
2017-03-08 12:00:00,31.27,31.31,31.25,31.31,45804.0,31.27,31.31,31.25,31.31,45804.0
2017-03-08 12:30:00,31.3,31.33,31.29,31.31,53384.0,31.3,31.33,31.29,31.31,53384.0
2017-03-08 13:00:00,31.31,31.34,31.3,31.32,97527.0,31.31,31.34,31.3,31.32,97527.0
2017-03-08 13:30:00,31.32,31.34,31.31,31.33,69309.0,31.32,31.34,31.31,31.33,69309.0
2017-03-08 14:00:00,31.34,31.34,31.24,31.26,112201.0,31.34,31.34,31.24,31.26,112201.0
2017-03-08 14:30:00,31.26,31.33,31.24,31.31,59860.0,31.26,31.33,31.24,31.31,59860.0
2017-03-08 15:00:00,31.31,31.33,31.3,31.31,74584.0,31.31,31.33,31.3,31.31,74584.0
2017-03-08 15:30:00,31.31,31.33,31.25,31.33,492340.0,31.31,31.33,31.25,31.33,492340.0
2017-03-09 09:30:00,31.26,31.3,31.17,31.25,71139.0,31.26,31.3,31.17,31.25,71139.0
2017-03-09 10:00:00,31.27,31.29,31.17,31.19,74400.0,31.27,31.29,31.17,31.19,74400.0
2017-03-09 10:30:00,31.19,31.26,31.16,31.22,60262.0,31.19,31.26,31.16,31.22,60262.0
2017-03-09 11:00:00,31.23,31.29,31.19,31.26,46812.0,31.23,31.29,31.19,31.26,46812.0
2017-03-09 11:30:00,31.26,31.27,31.22,31.23,58583.0,31.26,31.27,31.22,31.23,58583.0
2017-03-09 12:00:00,31.23,31.26,31.17,31.18,48773.0,31.23,31.26,31.17,31.18,48773.0
2017-03-09 12:30:00,31.17,31.23,31.16,31.22,54017.0,31.17,31.23,31.16,31.22,54017.0
2017-03-09 13:00:00,31.23,31.23,31.16,31.17,47052.0,31.23,31.23,31.16,31.17,47052.0
2017-03-09 13:30:00,31.16,31.16,31.11,31.12,82057.0,31.16,31.16,31.11,31.12,82057.0
2017-03-09 14:00:00,31.11,31.12,31.01,31.06,61655.0,31.11,31.12,31.01,31.06,61655.0
2017-03-09 14:30:00,31.07,31.11,31.06,31.11,36282.0,31.07,31.11,31.06,31.11,36282.0
2017-03-09 15:00:00,31.11,31.21,31.1,31.21,64999.0,31.11,31.21,31.1,31.21,64999.0
2017-03-09 15:30:00,31.21,31.24,31.16,31.23,303698.0,31.21,31.24,31.16,31.23,303698.0
2017-03-10 09:30:00,31.37,31.41,31.27,31.33,198836.0,31.37,31.41,31.27,31.33,198836.0
2017-03-10 10:00:00,31.33,31.42,31.32,31.4,152296.0,31.33,31.42,31.32,31.4,152296.0
2017-03-10 10:30:00,31.39,31.42,31.32,31.33,137008.0,31.39,31.42,31.32,31.33,137008.0
2017-03-10 11:00:00,31.33,31.41,31.32,31.38,48835.0,31.33,31.41,31.32,31.38,48835.0
2017-03-10 11:30:00,31.39,31.42,31.34,31.37,43006.0,31.39,31.42,31.34,31.37,43006.0
2017-03-10 12:00:00,31.38,31.39,31.33,31.37,39235.0,31.38,31.39,31.33,31.37,39235.0
2017-03-10 12:30:00,31.36,31.37,31.27,31.32,43397.0,31.36,31.37,31.27,31.32,43397.0
2017-03-10 13:00:00,31.33,31.33,31.26,31.31,48548.0,31.33,31.33,31.26,31.31,48548.0
2017-03-10 13:30:00,31.31,31.39,31.27,31.36,54221.0,31.31,31.39,31.27,31.36,54221.0
2017-03-10 14:00:00,31.36,31.39,31.31,31.39,77304.0,31.36,31.39,31.31,31.39,77304.0
2017-03-10 14:30:00,31.38,31.39,31.33,31.35,50128.0,31.38,31.39,31.33,31.35,50128.0
2017-03-10 15:00:00,31.35,31.39,31.34,31.39,69031.0,31.35,31.39,31.34,31.39,69031.0
2017-03-10 15:30:00,31.39,31.44,31.35,31.42,337916.0,31.39,31.44,31.35,31.42,337916.0
2017-03-13 09:30:00,31.36,31.44,31.27,31.36,107780.0,31.36,31.44,31.27,31.36,107780.0
2017-03-13 10:00:00,31.36,31.46,31.35,31.44,86449.0,31.36,31.46,31.35,31.44,86449.0
2017-03-13 10:30:00,31.43,31.5,31.42,31.47,56235.0,31.43,31.5,31.42,31.47,56235.0
2017-03-13 11:00:00,31.47,31.49,31.41,31.44,34620.0,31.47,31.49,31.41,31.44,34620.0
2017-03-13 11:30:00,31.45,31.47,31.4,31.46,50927.0,31.45,31.47,31.4,31.46,50927.0
2017-03-13 12:00:00,31.47,31.56,31.47,31.5,84590.0,31.47,31.56,31.47,31.5,84590.0
2017-03-13 12:30:00,31.49,31.52,31.45,31.5,23825.0,31.49,31.52,31.45,31.5,23825.0
2017-03-13 13:00:00,31.49,31.51,31.44,31.44,23208.0,31.49,31.51,31.44,31.44,23208.0
2017-03-13 13:30:00,31.44,31.46,31.41,31.43,34700.0,31.44,31.46,31.41,31.43,34700.0
2017-03-13 14:00:00,31.42,31.5,31.42,31.5,30244.0,31.42,31.5,31.42,31.5,30244.0
2017-03-13 14:30:00,31.5,31.56,31.49,31.56,54641.0,31.5,31.56,31.49,31.56,54641.0
2017-03-13 15:00:00,31.56,31.57,31.53,31.56,41070.0,31.56,31.57,31.53,31.56,41070.0
2017-03-13 15:30:00,31.56,31.7,31.56,31.67,379361.0,31.56,31.7,31.56,31.67,379361.0
2017-03-14 09:30:00,31.55,31.6,31.45,31.52,51097.0,31.55,31.6,31.45,31.52,51097.0
2017-03-14 10:00:00,31.52,31.55,31.45,31.46,46549.0,31.52,31.55,31.45,31.46,46549.0
2017-03-14 10:30:00,31.46,31.5,31.43,31.49,61586.0,31.46,31.5,31.43,31.49,61586.0
2017-03-14 11:00:00,31.49,31.52,31.45,31.5,45682.0,31.49,31.52,31.45,31.5,45682.0
2017-03-14 11:30:00,31.49,31.55,31.49,31.54,35853.0,31.49,31.55,31.49,31.54,35853.0
2017-03-14 12:00:00,31.54,31.55,31.45,31.47,36765.0,31.54,31.55,31.45,31.47,36765.0
2017-03-14 12:30:00,31.47,31.53,31.45,31.51,31709.0,31.47,31.53,31.45,31.51,31709.0
2017-03-14 13:00:00,31.51,31.56,31.47,31.55,33773.0,31.51,31.56,31.47,31.55,33773.0
2017-03-14 13:30:00,31.55,31.58,31.54,31.56,39093.0,31.55,31.58,31.54,31.56,39093.0
2017-03-14 14:00:00,31.56,31.61,31.55,31.61,55309.0,31.56,31.61,31.55,31.61,55309.0
2017-03-14 14:30:00,31.61,31.64,31.55,31.55,39396.0,31.61,31.64,31.55,31.55,39396.0
2017-03-14 15:00:00,31.56,31.62,31.56,31.62,40511.0,31.56,31.62,31.56,31.62,40511.0
2017-03-14 15:30:00,31.62,31.63,31.59,31.6,160623.0,31.62,31.63,31.59,31.6,160623.0
2017-03-15 09:30:00,31.73,31.73,31.48,31.63,314889.0,31.73,31.73,31.48,31.63,314889.0
2017-03-15 10:00:00,31.63,31.63,31.42,31.46,149524.0,31.63,31.63,31.42,31.46,149524.0
2017-03-15 10:30:00,31.46,31.55,31.4,31.42,72578.0,31.46,31.55,31.4,31.42,72578.0
2017-03-15 11:00:00,31.42,31.44,31.35,31.35,112490.0,31.42,31.44,31.35,31.35,112490.0
2017-03-15 11:30:00,31.35,31.4,31.3,31.37,65682.0,31.35,31.4,31.3,31.37,65682.0
2017-03-15 12:00:00,31.37,31.44,31.32,31.43,64687.0,31.37,31.44,31.32,31.43,64687.0
2017-03-15 12:30:00,31.43,31.44,31.41,31.43,28955.0,31.43,31.44,31.41,31.43,28955.0
2017-03-15 13:00:00,31.43,31.44,31.32,31.32,61415.0,31.43,31.44,31.32,31.32,61415.0
2017-03-15 13:30:00,31.33,31.34,31.26,31.33,87885.0,31.33,31.34,31.26,31.33,87885.0
2017-03-15 14:00:00,31.34,31.49,31.34,31.46,105112.0,31.34,31.49,31.34,31.46,105112.0
2017-03-15 14:30:00,31.45,31.51,31.41,31.5,73236.0,31.45,31.51,31.41,31.5,73236.0
2017-03-15 15:00:00,31.51,31.56,31.5,31.54,79023.0,31.51,31.56,31.5,31.54,79023.0
2017-03-15 15:30:00,31.54,31.61,31.51,31.58,337514.0,31.54,31.61,31.51,31.58,337514.0
2017-03-16 09:30:00,31.59,31.91,31.58,31.59,150188.0,31.59,31.91,31.58,31.59,150188.0
2017-03-16 10:00:00,31.58,31.64,31.44,31.49,126783.0,31.58,31.64,31.44,31.49,126783.0
2017-03-16 10:30:00,31.49,31.58,31.45,31.56,71478.0,31.49,31.58,31.45,31.56,71478.0
2017-03-16 11:00:00,31.57,31.58,31.42,31.43,80692.0,31.57,31.58,31.42,31.43,80692.0
2017-03-16 11:30:00,31.43,31.57,31.42,31.57,62875.0,31.43,31.57,31.42,31.57,62875.0
2017-03-16 12:00:00,31.57,31.59,31.55,31.57,34082.0,31.57,31.59,31.55,31.57,34082.0
2017-03-16 12:30:00,31.57,31.62,31.55,31.56,31974.0,31.57,31.62,31.55,31.56,31974.0
2017-03-16 13:00:00,31.56,31.57,31.49,31.53,36527.0,31.56,31.57,31.49,31.53,36527.0
2017-03-16 13:30:00,31.53,31.64,31.53,31.64,63696.0,31.53,31.64,31.53,31.64,63696.0
2017-03-16 14:00:00,31.64,31.67,31.63,31.66,50353.0,31.64,31.67,31.63,31.66,50353.0
2017-03-16 14:30:00,31.66,31.68,31.61,31.64,83435.0,31.66,31.68,31.61,31.64,83435.0
2017-03-16 15:00:00,31.64,31.69,31.61,31.67,74955.0,31.64,31.69,31.61,31.67,74955.0
2017-03-16 15:30:00,31.67,31.69,31.62,31.64,209470.0,31.67,31.69,31.62,31.64,209470.0
2017-03-17 09:30:00,31.73,31.86,31.65,31.78,407025.0,31.73,31.86,31.65,31.78,407025.0
2017-03-17 10:00:00,31.77,31.83,31.68,31.78,43347.0,31.77,31.83,31.68,31.78,43347.0
2017-03-17 10:30:00,31.78,31.81,31.75,31.79,49390.0,31.78,31.81,31.75,31.79,49390.0
2017-03-17 11:00:00,31.78,31.9,31.73,31.9,68653.0,31.78,31.9,31.73,31.9,68653.0
2017-03-17 11:30:00,31.9,31.91,31.85,31.91,47756.0,31.9,31.91,31.85,31.91,47756.0
2017-03-17 12:00:00,31.91,31.92,31.86,31.88,31880.0,31.91,31.92,31.86,31.88,31880.0
2017-03-17 12:30:00,31.88,31.93,31.87,31.91,50332.0,31.88,31.93,31.87,31.91,50332.0
2017-03-17 13:00:00,31.9,31.93,31.9,31.91,31573.0,31.9,31.93,31.9,31.91,31573.0
2017-03-17 13:30:00,31.91,31.94,31.9,31.93,35457.0,31.91,31.94,31.9,31.93,35457.0
2017-03-17 14:00:00,31.93,32.0,31.92,31.97,51799.0,31.93,32.0,31.92,31.97,51799.0
2017-03-17 14:30:00,31.98,31.99,31.97,31.98,42322.0,31.98,31.99,31.97,31.98,42322.0
2017-03-17 15:00:00,31.98,31.98,31.94,31.94,60462.0,31.98,31.98,31.94,31.94,60462.0
2017-03-17 15:30:00,31.94,31.96,31.85,31.87,492053.0,31.94,31.96,31.85,31.87,492053.0
2017-03-20 09:30:00,31.93,31.93,31.7,31.86,65546.0,31.93,31.93,31.7,31.86,65546.0
2017-03-20 10:00:00,31.85,32.06,31.85,31.94,204991.0,31.85,32.06,31.85,31.94,204991.0
2017-03-20 10:30:00,31.92,31.96,31.85,31.94,49503.0,31.92,31.96,31.85,31.94,49503.0
2017-03-20 11:00:00,31.95,31.97,31.91,31.94,63097.0,31.95,31.97,31.91,31.94,63097.0
2017-03-20 11:30:00,31.94,31.98,31.9,31.97,55741.0,31.94,31.98,31.9,31.97,55741.0
2017-03-20 12:00:00,31.98,32.0,31.95,31.99,36756.0,31.98,32.0,31.95,31.99,36756.0
2017-03-20 12:30:00,31.98,32.04,31.97,32.02,45710.0,31.98,32.04,31.97,32.02,45710.0
2017-03-20 13:00:00,32.01,32.03,31.99,32.01,30916.0,32.01,32.03,31.99,32.01,30916.0
2017-03-20 13:30:00,32.01,32.02,31.93,31.98,63343.0,32.01,32.02,31.93,31.98,63343.0
2017-03-20 14:00:00,31.99,31.99,31.95,31.95,38996.0,31.99,31.99,31.95,31.95,38996.0
2017-03-20 14:30:00,31.95,31.95,31.88,31.94,52394.0,31.95,31.95,31.88,31.94,52394.0
2017-03-20 15:00:00,31.94,32.01,31.93,32.0,60288.0,31.94,32.01,31.93,32.0,60288.0
2017-03-20 15:30:00,31.99,32.0,31.94,31.94,208784.0,31.99,32.0,31.94,31.94,208784.0
2017-03-21 09:30:00,32.09,32.19,32.04,32.16,73547.0,32.09,32.19,32.04,32.16,73547.0
2017-03-21 10:00:00,32.15,32.15,31.92,31.92,77912.0,32.15,32.15,31.92,31.92,77912.0
2017-03-21 10:30:00,31.91,31.95,31.75,31.79,68021.0,31.91,31.95,31.75,31.79,68021.0
2017-03-21 11:00:00,31.8,31.83,31.66,31.73,58698.0,31.8,31.83,31.66,31.73,58698.0
2017-03-21 11:30:00,31.74,31.75,31.62,31.75,112173.0,31.74,31.75,31.62,31.75,112173.0
2017-03-21 12:00:00,31.75,31.77,31.6,31.62,56748.0,31.75,31.77,31.6,31.62,56748.0
2017-03-21 12:30:00,31.61,31.69,31.57,31.66,49653.0,31.61,31.69,31.57,31.66,49653.0
2017-03-21 13:00:00,31.65,31.68,31.59,31.67,43451.0,31.65,31.68,31.59,31.67,43451.0
2017-03-21 13:30:00,31.67,31.68,31.57,31.57,30399.0,31.67,31.68,31.57,31.57,30399.0
2017-03-21 14:00:00,31.58,31.65,31.55,31.64,73344.0,31.58,31.65,31.55,31.64,73344.0
2017-03-21 14:30:00,31.63,31.69,31.59,31.66,71229.0,31.63,31.69,31.59,31.66,71229.0
2017-03-21 15:00:00,31.66,31.67,31.59,31.6,75640.0,31.66,31.67,31.59,31.6,75640.0
2017-03-21 15:30:00,31.6,31.6,31.44,31.51,533085.0,31.6,31.6,31.44,31.51,533085.0
2017-03-22 09:30:00,30.35,31.66,30.35,31.54,63712.0,30.35,31.66,30.35,31.54,63712.0
2017-03-22 10:00:00,31.54,31.71,31.54,31.61,77366.0,31.54,31.71,31.54,31.61,77366.0
2017-03-22 10:30:00,31.61,31.7,31.53,31.69,45223.0,31.61,31.7,31.53,31.69,45223.0
2017-03-22 11:00:00,31.69,31.79,31.64,31.75,42294.0,31.69,31.79,31.64,31.75,42294.0
2017-03-22 11:30:00,31.76,31.78,31.7,31.77,36231.0,31.76,31.78,31.7,31.77,36231.0
2017-03-22 12:00:00,31.78,31.78,31.66,31.67,42148.0,31.78,31.78,31.66,31.67,42148.0
2017-03-22 12:30:00,31.67,31.72,31.65,31.7,45091.0,31.67,31.72,31.65,31.7,45091.0
2017-03-22 13:00:00,31.7,31.73,31.63,31.72,55139.0,31.7,31.73,31.63,31.72,55139.0
2017-03-22 13:30:00,31.71,31.77,31.67,31.67,43399.0,31.71,31.77,31.67,31.67,43399.0
2017-03-22 14:00:00,31.68,31.74,31.67,31.67,48213.0,31.68,31.74,31.67,31.67,48213.0
2017-03-22 14:30:00,31.67,31.8,31.67,31.8,47133.0,31.67,31.8,31.67,31.8,47133.0
2017-03-22 15:00:00,31.8,31.88,31.79,31.82,73763.0,31.8,31.88,31.79,31.82,73763.0
2017-03-22 15:30:00,31.82,31.83,31.76,31.79,181416.0,31.82,31.83,31.76,31.79,181416.0
2017-03-23 09:30:00,31.8,31.89,31.63,31.86,57883.0,31.8,31.89,31.63,31.86,57883.0
2017-03-23 10:00:00,31.85,31.89,31.81,31.83,85753.0,31.85,31.89,31.81,31.83,85753.0
2017-03-23 10:30:00,31.83,31.96,31.82,31.87,118547.0,31.83,31.96,31.82,31.87,118547.0
2017-03-23 11:00:00,31.87,31.9,31.82,31.88,27469.0,31.87,31.9,31.82,31.88,27469.0
2017-03-23 11:30:00,31.88,31.89,31.78,31.85,35387.0,31.88,31.89,31.78,31.85,35387.0
2017-03-23 12:00:00,31.85,31.91,31.84,31.86,74571.0,31.85,31.91,31.84,31.86,74571.0
2017-03-23 12:30:00,31.86,31.87,31.8,31.85,28061.0,31.86,31.87,31.8,31.85,28061.0
2017-03-23 13:00:00,31.86,31.86,31.74,31.75,36878.0,31.86,31.86,31.74,31.75,36878.0
2017-03-23 13:30:00,31.76,31.84,31.76,31.81,38983.0,31.76,31.84,31.76,31.81,38983.0
2017-03-23 14:00:00,31.8,31.84,31.79,31.81,28049.0,31.8,31.84,31.79,31.81,28049.0
2017-03-23 14:30:00,31.81,31.86,31.8,31.82,37567.0,31.81,31.86,31.8,31.82,37567.0
2017-03-23 15:00:00,31.81,31.82,31.7,31.71,64998.0,31.81,31.82,31.7,31.71,64998.0
2017-03-23 15:30:00,31.71,31.79,31.64,31.74,185035.0,31.71,31.79,31.64,31.74,185035.0
2017-03-24 09:30:00,31.78,32.02,31.78,31.95,76373.0,31.78,32.02,31.78,31.95,76373.0
2017-03-24 10:00:00,31.94,31.96,31.9,31.91,107943.0,31.94,31.96,31.9,31.91,107943.0
2017-03-24 10:30:00,31.9,31.94,31.88,31.91,49948.0,31.9,31.94,31.88,31.91,49948.0
2017-03-24 11:00:00,31.91,31.92,31.81,31.82,43746.0,31.91,31.92,31.81,31.82,43746.0
2017-03-24 11:30:00,31.81,31.87,31.81,31.86,59903.0,31.81,31.87,31.81,31.86,59903.0
2017-03-24 12:00:00,31.87,31.87,31.73,31.79,70652.0,31.87,31.87,31.73,31.79,70652.0
2017-03-24 12:30:00,31.79,31.8,31.77,31.79,34647.0,31.79,31.8,31.77,31.79,34647.0
2017-03-24 13:00:00,31.79,31.79,31.71,31.73,87477.0,31.79,31.79,31.71,31.73,87477.0
2017-03-24 13:30:00,31.73,31.73,31.64,31.65,34917.0,31.73,31.73,31.64,31.65,34917.0
2017-03-24 14:00:00,31.65,31.71,31.64,31.68,41840.0,31.65,31.71,31.64,31.68,41840.0
2017-03-24 14:30:00,31.68,31.69,31.55,31.55,46400.0,31.68,31.69,31.55,31.55,46400.0
2017-03-24 15:00:00,31.56,31.61,31.53,31.6,59076.0,31.56,31.61,31.53,31.6,59076.0
2017-03-24 15:30:00,31.6,31.7,31.56,31.61,344668.0,31.6,31.7,31.56,31.61,344668.0
2017-03-27 09:30:00,31.36,31.47,31.21,31.26,107809.0,31.36,31.47,31.21,31.26,107809.0
2017-03-27 10:00:00,31.26,31.29,31.06,31.23,211792.0,31.26,31.29,31.06,31.23,211792.0
2017-03-27 10:30:00,31.24,31.32,31.18,31.25,128435.0,31.24,31.32,31.18,31.25,128435.0
2017-03-27 11:00:00,31.25,31.35,31.2,31.33,106568.0,31.25,31.35,31.2,31.33,106568.0
2017-03-27 11:30:00,31.34,31.36,31.24,31.3,144907.0,31.34,31.36,31.24,31.3,144907.0
2017-03-27 12:00:00,31.3,31.37,31.29,31.35,237837.0,31.3,31.37,31.29,31.35,237837.0
2017-03-27 12:30:00,31.36,31.57,31.36,31.56,160146.0,31.36,31.57,31.36,31.56,160146.0
2017-03-27 13:00:00,31.56,31.63,31.54,31.57,75104.0,31.56,31.63,31.54,31.57,75104.0
2017-03-27 13:30:00,31.58,31.63,31.52,31.55,50765.0,31.58,31.63,31.52,31.55,50765.0
2017-03-27 14:00:00,31.55,31.65,31.55,31.6,70394.0,31.55,31.65,31.55,31.6,70394.0
2017-03-27 14:30:00,31.59,31.77,31.59,31.76,84546.0,31.59,31.77,31.59,31.76,84546.0
2017-03-27 15:00:00,31.76,31.76,31.7,31.7,89939.0,31.76,31.76,31.7,31.7,89939.0
2017-03-27 15:30:00,31.7,31.75,31.66,31.68,300689.0,31.7,31.75,31.66,31.68,300689.0
2017-03-28 09:30:00,31.71,31.8,31.43,31.43,134885.0,31.71,31.8,31.43,31.43,134885.0
2017-03-28 10:00:00,31.42,31.58,31.42,31.53,96558.0,31.42,31.58,31.42,31.53,96558.0
2017-03-28 10:30:00,31.53,31.53,31.38,31.49,83541.0,31.53,31.53,31.38,31.49,83541.0
2017-03-28 11:00:00,31.49,31.5,31.44,31.45,85534.0,31.49,31.5,31.44,31.45,85534.0
2017-03-28 11:30:00,31.45,31.49,31.42,31.48,69398.0,31.45,31.49,31.42,31.48,69398.0
2017-03-28 12:00:00,31.48,31.49,31.43,31.45,78257.0,31.48,31.49,31.43,31.45,78257.0
2017-03-28 12:30:00,31.45,31.46,31.43,31.44,96692.0,31.45,31.46,31.43,31.44,96692.0
2017-03-28 13:00:00,31.44,31.45,31.39,31.43,124765.0,31.44,31.45,31.39,31.43,124765.0
2017-03-28 13:30:00,31.42,31.46,31.4,31.45,112560.0,31.42,31.46,31.4,31.45,112560.0
2017-03-28 14:00:00,31.46,31.46,31.42,31.43,161182.0,31.46,31.46,31.42,31.43,161182.0
2017-03-28 14:30:00,31.43,31.44,31.42,31.43,90871.0,31.43,31.44,31.42,31.43,90871.0
2017-03-28 15:00:00,31.43,31.44,31.4,31.41,187012.0,31.43,31.44,31.4,31.41,187012.0
2017-03-28 15:30:00,31.41,31.43,31.37,31.39,460868.0,31.41,31.43,31.37,31.39,460868.0
2017-03-29 09:30:00,31.2,31.41,31.2,31.35,85544.0,31.2,31.41,31.2,31.35,85544.0
2017-03-29 10:00:00,31.35,31.37,31.31,31.37,114384.0,31.35,31.37,31.31,31.37,114384.0
2017-03-29 10:30:00,31.37,31.41,31.31,31.32,141515.0,31.37,31.41,31.31,31.32,141515.0
2017-03-29 11:00:00,31.33,31.34,31.29,31.34,80600.0,31.33,31.34,31.29,31.34,80600.0
2017-03-29 11:30:00,31.34,31.34,31.28,31.34,86229.0,31.34,31.34,31.28,31.34,86229.0
2017-03-29 12:00:00,31.34,31.35,31.32,31.32,114483.0,31.34,31.35,31.32,31.32,114483.0
2017-03-29 12:30:00,31.32,31.33,31.28,31.3,59021.0,31.32,31.33,31.28,31.3,59021.0
2017-03-29 13:00:00,31.31,31.35,31.29,31.34,63885.0,31.31,31.35,31.29,31.34,63885.0
2017-03-29 13:30:00,31.34,31.39,31.33,31.37,348802.0,31.34,31.39,31.33,31.37,348802.0
2017-03-29 14:00:00,31.38,31.4,31.36,31.39,109518.0,31.38,31.4,31.36,31.39,109518.0
2017-03-29 14:30:00,31.38,31.4,31.35,31.37,81385.0,31.38,31.4,31.35,31.37,81385.0
2017-03-29 15:00:00,31.37,31.43,31.36,31.43,146539.0,31.37,31.43,31.36,31.43,146539.0
2017-03-29 15:30:00,31.43,31.55,31.42,31.52,647413.0,31.43,31.55,31.42,31.52,647413.0
2017-03-30 09:30:00,31.54,31.64,31.45,31.59,133125.0,31.54,31.64,31.45,31.59,133125.0
2017-03-30 10:00:00,31.58,31.58,31.51,31.52,94155.0,31.58,31.58,31.51,31.52,94155.0
2017-03-30 10:30:00,31.52,31.53,31.44,31.45,154900.0,31.52,31.53,31.44,31.45,154900.0
2017-03-30 11:00:00,31.45,31.48,31.38,31.41,137003.0,31.45,31.48,31.38,31.41,137003.0
2017-03-30 11:30:00,31.42,31.5,31.4,31.42,127863.0,31.42,31.5,31.4,31.42,127863.0
2017-03-30 12:00:00,31.43,31.47,31.41,31.44,95954.0,31.43,31.47,31.41,31.44,95954.0
2017-03-30 12:30:00,31.43,31.44,31.38,31.42,73811.0,31.43,31.44,31.38,31.42,73811.0
2017-03-30 13:00:00,31.42,31.48,31.39,31.43,77763.0,31.42,31.48,31.39,31.43,77763.0
2017-03-30 13:30:00,31.44,31.45,31.41,31.42,227201.0,31.44,31.45,31.41,31.42,227201.0
2017-03-30 14:00:00,31.42,31.42,31.38,31.41,142575.0,31.42,31.42,31.38,31.41,142575.0
2017-03-30 14:30:00,31.4,31.41,31.34,31.35,105609.0,31.4,31.41,31.34,31.35,105609.0
2017-03-30 15:00:00,31.35,31.38,31.34,31.38,157040.0,31.35,31.38,31.34,31.38,157040.0
2017-03-30 15:30:00,31.38,31.38,31.32,31.34,407249.0,31.38,31.38,31.32,31.34,407249.0
2017-03-31 09:30:00,31.39,31.4,31.27,31.33,174131.0,31.39,31.4,31.27,31.33,174131.0
2017-03-31 10:00:00,31.33,31.39,31.31,31.35,311696.0,31.33,31.39,31.31,31.35,311696.0
2017-03-31 10:30:00,31.35,31.4,31.32,31.36,452231.0,31.35,31.4,31.32,31.36,452231.0
2017-03-31 11:00:00,31.37,31.4,31.34,31.4,266248.0,31.37,31.4,31.34,31.4,266248.0
2017-03-31 11:30:00,31.4,31.4,31.34,31.35,197029.0,31.4,31.4,31.34,31.35,197029.0
2017-03-31 12:00:00,31.36,31.4,31.34,31.38,169874.0,31.36,31.4,31.34,31.38,169874.0
2017-03-31 12:30:00,31.39,31.4,31.36,31.4,138333.0,31.39,31.4,31.36,31.4,138333.0
2017-03-31 13:00:00,31.4,31.4,31.38,31.4,167926.0,31.4,31.4,31.38,31.4,167926.0
2017-03-31 13:30:00,31.4,31.48,31.39,31.44,135676.0,31.4,31.48,31.39,31.44,135676.0
2017-03-31 14:00:00,31.44,31.44,31.36,31.4,134758.0,31.44,31.44,31.36,31.4,134758.0
2017-03-31 14:30:00,31.4,31.46,31.39,31.43,90366.0,31.4,31.46,31.39,31.43,90366.0
2017-03-31 15:00:00,31.43,31.45,31.42,31.44,129333.0,31.43,31.45,31.42,31.44,129333.0
2017-03-31 15:30:00,31.44,31.44,31.37,31.4,884263.0,31.44,31.44,31.37,31.4,884263.0
2017-04-03 09:30:00,31.59,31.59,31.29,31.4,248019.0,31.59,31.59,31.29,31.4,248019.0
2017-04-03 10:00:00,31.4,31.45,31.31,31.33,233139.0,31.4,31.45,31.31,31.33,233139.0
2017-04-03 10:30:00,31.34,31.34,31.09,31.09,159515.0,31.34,31.34,31.09,31.09,159515.0
2017-04-03 11:00:00,31.1,31.19,31.01,31.17,279019.0,31.1,31.19,31.01,31.17,279019.0
2017-04-03 11:30:00,31.17,31.26,31.13,31.14,204685.0,31.17,31.26,31.13,31.14,204685.0
2017-04-03 12:00:00,31.13,31.19,31.08,31.18,95552.0,31.13,31.19,31.08,31.18,95552.0
2017-04-03 12:30:00,31.18,31.19,31.13,31.17,218058.0,31.18,31.19,31.13,31.17,218058.0
2017-04-03 13:00:00,31.18,31.19,31.13,31.15,259287.0,31.18,31.19,31.13,31.15,259287.0
2017-04-03 13:30:00,31.15,31.21,31.1,31.13,108724.0,31.15,31.21,31.1,31.13,108724.0
2017-04-03 14:00:00,31.13,31.19,31.12,31.18,146324.0,31.13,31.19,31.12,31.18,146324.0
2017-04-03 14:30:00,31.18,31.19,31.11,31.11,126055.0,31.18,31.19,31.11,31.11,126055.0
2017-04-03 15:00:00,31.11,31.21,31.08,31.14,191736.0,31.11,31.21,31.08,31.14,191736.0
2017-04-03 15:30:00,31.13,31.16,31.11,31.15,541668.0,31.13,31.16,31.11,31.15,541668.0
2017-04-04 09:30:00,31.14,31.36,31.11,31.14,194459.0,31.14,31.36,31.11,31.14,194459.0
2017-04-04 10:00:00,31.15,31.2,31.1,31.14,101657.0,31.15,31.2,31.1,31.14,101657.0
2017-04-04 10:30:00,31.14,31.18,31.07,31.13,86825.0,31.14,31.18,31.07,31.13,86825.0
2017-04-04 11:00:00,31.13,31.2,31.12,31.16,83538.0,31.13,31.2,31.12,31.16,83538.0
2017-04-04 11:30:00,31.17,31.2,31.16,31.16,94546.0,31.17,31.2,31.16,31.16,94546.0
2017-04-04 12:00:00,31.17,31.19,31.13,31.18,78810.0,31.17,31.19,31.13,31.18,78810.0
2017-04-04 12:30:00,31.19,31.2,31.12,31.17,89740.0,31.19,31.2,31.12,31.17,89740.0
2017-04-04 13:00:00,31.18,31.21,31.15,31.17,119114.0,31.18,31.21,31.15,31.17,119114.0
2017-04-04 13:30:00,31.16,31.21,31.15,31.17,95298.0,31.16,31.21,31.15,31.17,95298.0
2017-04-04 14:00:00,31.16,31.17,31.13,31.13,88149.0,31.16,31.17,31.13,31.13,88149.0
2017-04-04 14:30:00,31.14,31.16,31.09,31.09,127181.0,31.14,31.16,31.09,31.09,127181.0
2017-04-04 15:00:00,31.1,31.12,31.04,31.06,137586.0,31.1,31.12,31.04,31.06,137586.0
2017-04-04 15:30:00,31.06,31.1,31.02,31.09,685032.0,31.06,31.1,31.02,31.09,685032.0
2017-04-05 09:30:00,31.14,31.36,31.06,31.15,149526.0,31.14,31.36,31.06,31.15,149526.0
2017-04-05 10:00:00,31.14,31.18,31.1,31.16,134681.0,31.14,31.18,31.1,31.16,134681.0
2017-04-05 10:30:00,31.15,31.17,31.08,31.16,127669.0,31.15,31.17,31.08,31.16,127669.0
2017-04-05 11:00:00,31.15,31.22,31.09,31.09,151279.0,31.15,31.22,31.09,31.09,151279.0
2017-04-05 11:30:00,31.09,31.18,31.07,31.16,102745.0,31.09,31.18,31.07,31.16,102745.0
2017-04-05 12:00:00,31.17,31.3,31.16,31.28,124336.0,31.17,31.3,31.16,31.28,124336.0
2017-04-05 12:30:00,31.28,31.37,31.27,31.31,73571.0,31.28,31.37,31.27,31.31,73571.0
2017-04-05 13:00:00,31.31,31.39,31.26,31.26,140994.0,31.31,31.39,31.26,31.26,140994.0
2017-04-05 13:30:00,31.26,31.27,31.2,31.2,147705.0,31.26,31.27,31.2,31.2,147705.0
2017-04-05 14:00:00,31.2,31.26,31.16,31.23,139000.0,31.2,31.26,31.16,31.23,139000.0
2017-04-05 14:30:00,31.23,31.23,31.03,31.04,135040.0,31.23,31.23,31.03,31.04,135040.0
2017-04-05 15:00:00,31.04,31.08,30.87,30.92,170578.0,31.04,31.08,30.87,30.92,170578.0
2017-04-05 15:30:00,30.92,30.92,30.81,30.85,792312.0,30.92,30.92,30.81,30.85,792312.0
2017-04-06 09:30:00,30.98,31.04,30.87,31.02,254066.0,30.98,31.04,30.87,31.02,254066.0
2017-04-06 10:00:00,31.02,31.03,30.86,30.97,155455.0,31.02,31.03,30.86,30.97,155455.0
2017-04-06 10:30:00,30.96,31.05,30.91,31.02,181927.0,30.96,31.05,30.91,31.02,181927.0
2017-04-06 11:00:00,31.02,31.2,31.01,31.2,103830.0,31.02,31.2,31.01,31.2,103830.0
2017-04-06 11:30:00,31.2,31.21,31.12,31.2,101236.0,31.2,31.21,31.12,31.2,101236.0
2017-04-06 12:00:00,31.2,31.23,31.08,31.09,101324.0,31.2,31.23,31.08,31.09,101324.0
2017-04-06 12:30:00,31.09,31.12,31.0,31.01,139751.0,31.09,31.12,31.0,31.01,139751.0
2017-04-06 13:00:00,31.01,31.21,30.97,31.2,146652.0,31.01,31.21,30.97,31.2,146652.0
2017-04-06 13:30:00,31.19,31.25,31.18,31.21,95334.0,31.19,31.25,31.18,31.21,95334.0
2017-04-06 14:00:00,31.21,31.22,31.13,31.14,91634.0,31.21,31.22,31.13,31.14,91634.0
2017-04-06 14:30:00,31.14,31.16,31.04,31.06,87386.0,31.14,31.16,31.04,31.06,87386.0
2017-04-06 15:00:00,31.06,31.12,31.05,31.08,100559.0,31.06,31.12,31.05,31.08,100559.0
2017-04-06 15:30:00,31.08,31.18,31.06,31.17,512895.0,31.08,31.18,31.06,31.17,512895.0
2017-04-07 09:30:00,31.07,31.22,30.93,30.94,102114.0,31.07,31.22,30.93,30.94,102114.0
2017-04-07 10:00:00,30.94,31.12,30.92,31.11,100962.0,30.94,31.12,30.92,31.11,100962.0
2017-04-07 10:30:00,31.12,31.16,31.08,31.09,118761.0,31.12,31.16,31.08,31.09,118761.0
2017-04-07 11:00:00,31.09,31.14,31.08,31.09,99750.0,31.09,31.14,31.08,31.09,99750.0
2017-04-07 11:30:00,31.09,31.15,31.07,31.12,86390.0,31.09,31.15,31.07,31.12,86390.0
2017-04-07 12:00:00,31.12,31.18,31.11,31.14,91733.0,31.12,31.18,31.11,31.14,91733.0
2017-04-07 12:30:00,31.15,31.16,31.1,31.13,52706.0,31.15,31.16,31.1,31.13,52706.0
2017-04-07 13:00:00,31.13,31.15,31.09,31.15,78591.0,31.13,31.15,31.09,31.15,78591.0
2017-04-07 13:30:00,31.15,31.2,31.12,31.19,90627.0,31.15,31.2,31.12,31.19,90627.0
2017-04-07 14:00:00,31.2,31.21,31.13,31.18,101262.0,31.2,31.21,31.13,31.18,101262.0
2017-04-07 14:30:00,31.17,31.22,31.16,31.17,135152.0,31.17,31.22,31.16,31.17,135152.0
2017-04-07 15:00:00,31.17,31.2,31.16,31.18,170110.0,31.17,31.2,31.16,31.18,170110.0
2017-04-07 15:30:00,31.18,31.2,31.09,31.18,650829.0,31.18,31.2,31.09,31.18,650829.0
2017-04-10 09:30:00,31.21,31.37,31.0,31.36,103868.0,31.21,31.37,31.0,31.36,103868.0
2017-04-10 10:00:00,31.37,31.38,31.29,31.32,62326.0,31.37,31.38,31.29,31.32,62326.0
2017-04-10 10:30:00,31.32,31.39,31.28,31.29,49838.0,31.32,31.39,31.28,31.29,49838.0
2017-04-10 11:00:00,31.29,31.37,31.27,31.33,56496.0,31.29,31.37,31.27,31.33,56496.0
2017-04-10 11:30:00,31.33,31.34,31.2,31.29,66864.0,31.33,31.34,31.2,31.29,66864.0
2017-04-10 12:00:00,31.3,31.3,31.22,31.23,101858.0,31.3,31.3,31.22,31.23,101858.0
2017-04-10 12:30:00,31.23,31.36,31.22,31.34,55521.0,31.23,31.36,31.22,31.34,55521.0
2017-04-10 13:00:00,31.33,31.37,31.32,31.34,30204.0,31.33,31.37,31.32,31.34,30204.0
2017-04-10 13:30:00,31.35,31.4,31.35,31.39,43919.0,31.35,31.4,31.35,31.39,43919.0
2017-04-10 14:00:00,31.4,31.44,31.36,31.37,86415.0,31.4,31.44,31.36,31.37,86415.0
2017-04-10 14:30:00,31.37,31.43,31.36,31.4,51809.0,31.37,31.43,31.36,31.4,51809.0
2017-04-10 15:00:00,31.41,31.44,31.37,31.39,74083.0,31.41,31.44,31.37,31.39,74083.0
2017-04-10 15:30:00,31.39,31.4,31.33,31.35,252293.0,31.39,31.4,31.33,31.35,252293.0
2017-04-11 09:30:00,31.33,31.41,31.17,31.41,159241.0,31.33,31.41,31.17,31.41,159241.0
2017-04-11 10:00:00,31.41,31.47,31.31,31.4,138406.0,31.41,31.47,31.31,31.4,138406.0
2017-04-11 10:30:00,31.39,31.4,31.23,31.26,230302.0,31.39,31.4,31.23,31.26,230302.0
2017-04-11 11:00:00,31.25,31.33,31.15,31.18,228995.0,31.25,31.33,31.15,31.18,228995.0
2017-04-11 11:30:00,31.18,31.3,31.18,31.25,89995.0,31.18,31.3,31.18,31.25,89995.0
2017-04-11 12:00:00,31.25,31.36,31.21,31.36,103410.0,31.25,31.36,31.21,31.36,103410.0
2017-04-11 12:30:00,31.36,31.39,31.29,31.35,90027.0,31.36,31.39,31.29,31.35,90027.0
2017-04-11 13:00:00,31.36,31.41,31.31,31.33,100488.0,31.36,31.41,31.31,31.33,100488.0
2017-04-11 13:30:00,31.34,31.37,31.32,31.35,107059.0,31.34,31.37,31.32,31.35,107059.0
2017-04-11 14:00:00,31.36,31.37,31.34,31.36,142509.0,31.36,31.37,31.34,31.36,142509.0
2017-04-11 14:30:00,31.36,31.45,31.36,31.43,129070.0,31.36,31.45,31.36,31.43,129070.0
2017-04-11 15:00:00,31.42,31.42,31.3,31.37,103001.0,31.42,31.42,31.3,31.37,103001.0
2017-04-11 15:30:00,31.37,31.48,31.36,31.48,352009.0,31.37,31.48,31.36,31.48,352009.0
2017-04-12 09:30:00,31.43,31.55,30.92,31.51,137710.0,31.43,31.55,30.92,31.51,137710.0
2017-04-12 10:00:00,31.52,31.56,31.41,31.42,109397.0,31.52,31.56,31.41,31.42,109397.0
2017-04-12 10:30:00,31.43,31.46,31.3,31.3,192410.0,31.43,31.46,31.3,31.3,192410.0
2017-04-12 11:00:00,31.3,31.34,31.26,31.27,46411.0,31.3,31.34,31.26,31.27,46411.0
2017-04-12 11:30:00,31.27,31.27,31.16,31.23,60973.0,31.27,31.27,31.16,31.23,60973.0
2017-04-12 12:00:00,31.23,31.27,31.18,31.21,62325.0,31.23,31.27,31.18,31.21,62325.0
2017-04-12 12:30:00,31.21,31.21,31.14,31.17,39133.0,31.21,31.21,31.14,31.17,39133.0
2017-04-12 13:00:00,31.17,31.27,31.16,31.19,183848.0,31.17,31.27,31.16,31.19,183848.0
2017-04-12 13:30:00,31.19,31.27,31.19,31.26,46791.0,31.19,31.27,31.19,31.26,46791.0
2017-04-12 14:00:00,31.26,31.31,31.22,31.29,146993.0,31.26,31.31,31.22,31.29,146993.0
2017-04-12 14:30:00,31.29,31.3,31.21,31.26,66204.0,31.29,31.3,31.21,31.26,66204.0
2017-04-12 15:00:00,31.26,31.32,31.24,31.28,113263.0,31.26,31.32,31.24,31.28,113263.0
2017-04-12 15:30:00,31.29,31.3,31.19,31.27,304373.0,31.29,31.3,31.19,31.27,304373.0
2017-04-13 09:30:00,31.22,31.28,31.04,31.24,48082.0,31.22,31.28,31.04,31.24,48082.0
2017-04-13 10:00:00,31.24,31.33,31.24,31.25,90780.0,31.24,31.33,31.24,31.25,90780.0
2017-04-13 10:30:00,31.26,31.39,31.26,31.37,51111.0,31.26,31.39,31.26,31.37,51111.0
2017-04-13 11:00:00,31.38,31.4,31.31,31.32,51537.0,31.38,31.4,31.31,31.32,51537.0
2017-04-13 11:30:00,31.32,31.35,31.3,31.32,50490.0,31.32,31.35,31.3,31.32,50490.0
2017-04-13 12:00:00,31.31,31.32,31.26,31.29,31771.0,31.31,31.32,31.26,31.29,31771.0
2017-04-13 12:30:00,31.29,31.3,31.23,31.25,44665.0,31.29,31.3,31.23,31.25,44665.0
2017-04-13 13:00:00,31.24,31.24,31.16,31.2,61469.0,31.24,31.24,31.16,31.2,61469.0
2017-04-13 13:30:00,31.2,31.22,31.16,31.17,60264.0,31.2,31.22,31.16,31.17,60264.0
2017-04-13 14:00:00,31.18,31.29,31.17,31.27,137966.0,31.18,31.29,31.17,31.27,137966.0
2017-04-13 14:30:00,31.26,31.29,31.23,31.27,60635.0,31.26,31.29,31.23,31.27,60635.0
2017-04-13 15:00:00,31.26,31.28,31.18,31.18,101778.0,31.26,31.28,31.18,31.18,101778.0
2017-04-13 15:30:00,31.18,31.21,31.1,31.11,227136.0,31.18,31.21,31.1,31.11,227136.0
2017-04-17 09:30:00,31.12,31.27,31.12,31.24,50429.0,31.12,31.27,31.12,31.24,50429.0
2017-04-17 10:00:00,31.24,31.3,31.2,31.26,83128.0,31.24,31.3,31.2,31.26,83128.0
2017-04-17 10:30:00,31.26,31.32,31.22,31.3,58011.0,31.26,31.32,31.22,31.3,58011.0
2017-04-17 11:00:00,31.3,31.34,31.28,31.29,53353.0,31.3,31.34,31.28,31.29,53353.0
2017-04-17 11:30:00,31.29,31.31,31.25,31.28,103796.0,31.29,31.31,31.25,31.28,103796.0
2017-04-17 12:00:00,31.26,31.28,31.24,31.24,71627.0,31.26,31.28,31.24,31.24,71627.0
2017-04-17 12:30:00,31.25,31.25,31.19,31.2,63813.0,31.25,31.25,31.19,31.2,63813.0
2017-04-17 13:00:00,31.21,31.26,31.2,31.26,57958.0,31.21,31.26,31.2,31.26,57958.0
2017-04-17 13:30:00,31.26,31.28,31.2,31.21,44210.0,31.26,31.28,31.2,31.21,44210.0
2017-04-17 14:00:00,31.21,31.23,31.2,31.2,62579.0,31.21,31.23,31.2,31.2,62579.0
2017-04-17 14:30:00,31.2,31.22,31.19,31.19,72399.0,31.2,31.22,31.19,31.19,72399.0
2017-04-17 15:00:00,31.2,31.28,31.19,31.26,120678.0,31.2,31.28,31.19,31.26,120678.0
2017-04-17 15:30:00,31.27,31.38,31.24,31.37,251920.0,31.27,31.38,31.24,31.37,251920.0
2017-04-18 09:30:00,31.31,31.7,31.2,31.7,127386.0,31.31,31.7,31.2,31.7,127386.0
2017-04-18 10:00:00,31.7,31.72,31.59,31.71,125988.0,31.7,31.72,31.59,31.71,125988.0
2017-04-18 10:30:00,31.7,31.86,31.7,31.86,202817.0,31.7,31.86,31.7,31.86,202817.0
2017-04-18 11:00:00,31.87,31.96,31.83,31.96,126548.0,31.87,31.96,31.83,31.96,126548.0
2017-04-18 11:30:00,31.95,31.97,31.87,31.87,98792.0,31.95,31.97,31.87,31.87,98792.0
2017-04-18 12:00:00,31.87,31.9,31.84,31.9,91756.0,31.87,31.9,31.84,31.9,91756.0
2017-04-18 12:30:00,31.89,31.92,31.84,31.92,99160.0,31.89,31.92,31.84,31.92,99160.0
2017-04-18 13:00:00,31.91,31.98,31.91,31.97,153358.0,31.91,31.98,31.91,31.97,153358.0
2017-04-18 13:30:00,31.97,32.04,31.92,31.92,276482.0,31.97,32.04,31.92,31.92,276482.0
2017-04-18 14:00:00,31.93,31.96,31.86,31.92,121586.0,31.93,31.96,31.86,31.92,121586.0
2017-04-18 14:30:00,31.91,31.92,31.87,31.89,86575.0,31.91,31.92,31.87,31.89,86575.0
2017-04-18 15:00:00,31.89,31.97,31.88,31.97,168994.0,31.89,31.97,31.88,31.97,168994.0
2017-04-18 15:30:00,31.97,32.16,31.96,32.16,1175198.0,31.97,32.16,31.96,32.16,1175198.0
2017-04-19 09:30:00,32.2,32.41,32.15,32.36,191211.0,32.2,32.41,32.15,32.36,191211.0
2017-04-19 10:00:00,32.36,32.38,32.19,32.25,126686.0,32.36,32.38,32.19,32.25,126686.0
2017-04-19 10:30:00,32.26,32.29,32.2,32.23,118947.0,32.26,32.29,32.2,32.23,118947.0
2017-04-19 11:00:00,32.23,32.47,32.21,32.47,155692.0,32.23,32.47,32.21,32.47,155692.0
2017-04-19 11:30:00,32.47,32.48,32.36,32.45,161591.0,32.47,32.48,32.36,32.45,161591.0
2017-04-19 12:00:00,32.45,32.49,32.42,32.48,208757.0,32.45,32.49,32.42,32.48,208757.0
2017-04-19 12:30:00,32.48,32.55,32.4,32.44,96615.0,32.48,32.55,32.4,32.44,96615.0
2017-04-19 13:00:00,32.44,32.44,32.36,32.38,65935.0,32.44,32.44,32.36,32.38,65935.0
2017-04-19 13:30:00,32.39,32.39,32.34,32.36,73857.0,32.39,32.39,32.34,32.36,73857.0
2017-04-19 14:00:00,32.37,32.39,32.32,32.36,106466.0,32.37,32.39,32.32,32.36,106466.0
2017-04-19 14:30:00,32.36,32.43,32.35,32.35,116225.0,32.36,32.43,32.35,32.35,116225.0
2017-04-19 15:00:00,32.34,32.44,32.33,32.33,134588.0,32.34,32.44,32.33,32.33,134588.0
2017-04-19 15:30:00,32.34,32.46,32.32,32.45,674606.0,32.34,32.46,32.32,32.45,674606.0
2017-04-20 09:30:00,32.59,32.59,32.31,32.36,324725.0,32.59,32.59,32.31,32.36,324725.0
2017-04-20 10:00:00,32.36,32.45,32.31,32.35,156422.0,32.36,32.45,32.31,32.35,156422.0
2017-04-20 10:30:00,32.34,32.43,32.31,32.4,561052.0,32.34,32.43,32.31,32.4,561052.0
2017-04-20 11:00:00,32.4,32.65,32.36,32.6,185206.0,32.4,32.65,32.36,32.6,185206.0
2017-04-20 11:30:00,32.59,32.64,32.52,32.61,79885.0,32.59,32.64,32.52,32.61,79885.0
2017-04-20 12:00:00,32.61,32.68,32.58,32.66,86700.0,32.61,32.68,32.58,32.66,86700.0
2017-04-20 12:30:00,32.65,32.68,32.63,32.66,66197.0,32.65,32.68,32.63,32.66,66197.0
2017-04-20 13:00:00,32.66,32.7,32.64,32.69,81305.0,32.66,32.7,32.64,32.69,81305.0
2017-04-20 13:30:00,32.68,32.76,32.65,32.71,89364.0,32.68,32.76,32.65,32.71,89364.0
2017-04-20 14:00:00,32.72,32.74,32.68,32.73,77471.0,32.72,32.74,32.68,32.73,77471.0
2017-04-20 14:30:00,32.72,32.83,32.7,32.81,146678.0,32.72,32.83,32.7,32.81,146678.0
2017-04-20 15:00:00,32.81,32.82,32.72,32.78,200042.0,32.81,32.82,32.72,32.78,200042.0
2017-04-20 15:30:00,32.77,32.85,32.72,32.78,525701.0,32.77,32.85,32.72,32.78,525701.0
2017-04-21 09:30:00,32.65,32.82,32.54,32.79,212196.0,32.65,32.82,32.54,32.79,212196.0
2017-04-21 10:00:00,32.8,32.83,32.72,32.77,134996.0,32.8,32.83,32.72,32.77,134996.0
2017-04-21 10:30:00,32.78,32.8,32.71,32.75,215827.0,32.78,32.8,32.71,32.75,215827.0
2017-04-21 11:00:00,32.75,32.86,32.69,32.83,117954.0,32.75,32.86,32.69,32.83,117954.0
2017-04-21 11:30:00,32.83,32.89,32.79,32.87,102164.0,32.83,32.89,32.79,32.87,102164.0
2017-04-21 12:00:00,32.86,32.94,32.8,32.8,158930.0,32.86,32.94,32.8,32.8,158930.0
2017-04-21 12:30:00,32.8,32.85,32.74,32.75,108260.0,32.8,32.85,32.74,32.75,108260.0
2017-04-21 13:00:00,32.76,32.77,32.67,32.72,117856.0,32.76,32.77,32.67,32.72,117856.0
2017-04-21 13:30:00,32.72,32.78,32.71,32.76,136512.0,32.72,32.78,32.71,32.76,136512.0
2017-04-21 14:00:00,32.75,32.81,32.73,32.73,123652.0,32.75,32.81,32.73,32.73,123652.0
2017-04-21 14:30:00,32.73,32.85,32.73,32.8,156775.0,32.73,32.85,32.73,32.8,156775.0
2017-04-21 15:00:00,32.8,32.91,32.79,32.88,300628.0,32.8,32.91,32.79,32.88,300628.0
2017-04-21 15:30:00,32.87,32.94,32.83,32.88,603105.0,32.87,32.94,32.83,32.88,603105.0
2017-04-24 09:30:00,33.07,33.22,32.98,33.15,201007.0,33.07,33.22,32.98,33.15,201007.0
2017-04-24 10:00:00,33.15,33.24,33.12,33.16,209936.0,33.15,33.24,33.12,33.16,209936.0
2017-04-24 10:30:00,33.16,33.2,33.13,33.15,139296.0,33.16,33.2,33.13,33.15,139296.0
2017-04-24 11:00:00,33.16,33.18,33.09,33.16,156836.0,33.16,33.18,33.09,33.16,156836.0
2017-04-24 11:30:00,33.16,33.16,33.06,33.08,137855.0,33.16,33.16,33.06,33.08,137855.0
2017-04-24 12:00:00,33.08,33.21,33.08,33.2,359972.0,33.08,33.21,33.08,33.2,359972.0
2017-04-24 12:30:00,33.2,33.27,33.16,33.25,123091.0,33.2,33.27,33.16,33.25,123091.0
2017-04-24 13:00:00,33.25,33.32,33.24,33.28,113066.0,33.25,33.32,33.24,33.28,113066.0
2017-04-24 13:30:00,33.28,33.35,33.26,33.32,84254.0,33.28,33.35,33.26,33.32,84254.0
2017-04-24 14:00:00,33.32,33.37,33.29,33.34,147005.0,33.32,33.37,33.29,33.34,147005.0
2017-04-24 14:30:00,33.34,33.41,33.3,33.41,175614.0,33.34,33.41,33.3,33.41,175614.0
2017-04-24 15:00:00,33.41,33.5,33.39,33.42,316203.0,33.41,33.5,33.39,33.42,316203.0
2017-04-24 15:30:00,33.42,33.61,33.41,33.49,1048203.0,33.42,33.61,33.41,33.49,1048203.0
2017-04-25 09:30:00,31.81,32.28,31.25,31.68,824349.0,31.81,32.28,31.25,31.68,824349.0
2017-04-25 10:00:00,31.7,31.82,31.37,31.45,544654.0,31.7,31.82,31.37,31.45,544654.0
2017-04-25 10:30:00,31.45,31.47,31.26,31.32,228883.0,31.45,31.47,31.26,31.32,228883.0
2017-04-25 11:00:00,31.32,31.41,31.26,31.3,172409.0,31.32,31.41,31.26,31.3,172409.0
2017-04-25 11:30:00,31.3,31.46,31.26,31.46,156071.0,31.3,31.46,31.26,31.46,156071.0
2017-04-25 12:00:00,31.45,31.45,31.27,31.3,335042.0,31.45,31.45,31.27,31.3,335042.0
2017-04-25 12:30:00,31.3,31.4,31.22,31.32,297934.0,31.3,31.4,31.22,31.32,297934.0
2017-04-25 13:00:00,31.32,31.35,31.27,31.33,220796.0,31.32,31.35,31.27,31.33,220796.0
2017-04-25 13:30:00,31.33,31.57,31.32,31.52,253389.0,31.33,31.57,31.32,31.52,253389.0
2017-04-25 14:00:00,31.52,31.65,31.47,31.55,266529.0,31.52,31.65,31.47,31.55,266529.0
2017-04-25 14:30:00,31.56,31.65,31.55,31.59,190249.0,31.56,31.65,31.55,31.59,190249.0
2017-04-25 15:00:00,31.59,31.74,31.58,31.71,293641.0,31.59,31.74,31.58,31.71,293641.0
2017-04-25 15:30:00,31.7,31.94,31.69,31.91,1098833.0,31.7,31.94,31.69,31.91,1098833.0
2017-04-26 09:30:00,31.99,32.0,31.74,31.78,193897.0,31.99,32.0,31.74,31.78,193897.0
2017-04-26 10:00:00,31.78,31.83,31.7,31.71,278009.0,31.78,31.83,31.7,31.71,278009.0
2017-04-26 10:30:00,31.71,31.74,31.6,31.63,241630.0,31.71,31.74,31.6,31.63,241630.0
2017-04-26 11:00:00,31.64,31.68,31.6,31.68,142311.0,31.64,31.68,31.6,31.68,142311.0
2017-04-26 11:30:00,31.68,31.71,31.64,31.69,170576.0,31.68,31.71,31.64,31.69,170576.0
2017-04-26 12:00:00,31.68,31.77,31.67,31.74,96268.0,31.68,31.77,31.67,31.74,96268.0
2017-04-26 12:30:00,31.74,31.76,31.68,31.75,133113.0,31.74,31.76,31.68,31.75,133113.0
2017-04-26 13:00:00,31.75,31.78,31.74,31.75,74117.0,31.75,31.78,31.74,31.75,74117.0
2017-04-26 13:30:00,31.75,31.79,31.71,31.71,151420.0,31.75,31.79,31.71,31.71,151420.0
2017-04-26 14:00:00,31.71,31.77,31.69,31.74,127006.0,31.71,31.77,31.69,31.74,127006.0
2017-04-26 14:30:00,31.74,31.79,31.73,31.75,128267.0,31.74,31.79,31.73,31.75,128267.0
2017-04-26 15:00:00,31.75,31.81,31.74,31.81,223615.0,31.75,31.81,31.74,31.81,223615.0
2017-04-26 15:30:00,31.81,31.82,31.71,31.75,625017.0,31.81,31.82,31.71,31.75,625017.0
2017-04-27 09:30:00,31.83,32.1,31.83,32.1,173647.0,31.83,32.1,31.83,32.1,173647.0
2017-04-27 10:00:00,32.1,32.2,32.08,32.08,75668.0,32.1,32.2,32.08,32.08,75668.0
2017-04-27 10:30:00,32.08,32.12,32.0,32.01,129317.0,32.08,32.12,32.0,32.01,129317.0
2017-04-27 11:00:00,32.01,32.02,31.97,31.97,153006.0,32.01,32.02,31.97,31.97,153006.0
2017-04-27 11:30:00,31.97,32.0,31.87,31.91,86337.0,31.97,32.0,31.87,31.91,86337.0
2017-04-27 12:00:00,31.92,32.0,31.91,31.92,145083.0,31.92,32.0,31.91,31.92,145083.0
2017-04-27 12:30:00,31.91,31.95,31.89,31.95,62256.0,31.91,31.95,31.89,31.95,62256.0
2017-04-27 13:00:00,31.95,31.98,31.94,31.96,37222.0,31.95,31.98,31.94,31.96,37222.0
2017-04-27 13:30:00,31.95,31.96,31.92,31.95,40556.0,31.95,31.96,31.92,31.95,40556.0
2017-04-27 14:00:00,31.95,32.05,31.94,32.01,81706.0,31.95,32.05,31.94,32.01,81706.0
2017-04-27 14:30:00,32.01,32.05,31.99,32.01,54992.0,32.01,32.05,31.99,32.01,54992.0
2017-04-27 15:00:00,32.01,32.07,31.98,32.07,108066.0,32.01,32.07,31.98,32.07,108066.0
2017-04-27 15:30:00,32.07,32.12,32.03,32.04,363692.0,32.07,32.12,32.03,32.04,363692.0
2017-04-28 09:30:00,32.05,32.12,31.93,32.04,207671.0,32.05,32.12,31.93,32.04,207671.0
2017-04-28 10:00:00,32.05,32.16,32.02,32.11,172648.0,32.05,32.16,32.02,32.11,172648.0
2017-04-28 10:30:00,32.11,32.22,32.07,32.22,181491.0,32.11,32.22,32.07,32.22,181491.0
2017-04-28 11:00:00,32.23,32.24,32.16,32.19,105810.0,32.23,32.24,32.16,32.19,105810.0
2017-04-28 11:30:00,32.19,32.24,32.15,32.23,122536.0,32.19,32.24,32.15,32.23,122536.0
2017-04-28 12:00:00,32.22,32.24,32.19,32.22,64689.0,32.22,32.24,32.19,32.22,64689.0
2017-04-28 12:30:00,32.22,32.22,32.17,32.19,73275.0,32.22,32.22,32.17,32.19,73275.0
2017-04-28 13:00:00,32.2,32.31,32.19,32.31,157646.0,32.2,32.31,32.19,32.31,157646.0
2017-04-28 13:30:00,32.3,32.43,32.3,32.41,177622.0,32.3,32.43,32.3,32.41,177622.0
2017-04-28 14:00:00,32.41,32.48,32.39,32.45,160109.0,32.41,32.48,32.39,32.45,160109.0
2017-04-28 14:30:00,32.45,32.52,32.39,32.47,214469.0,32.45,32.52,32.39,32.47,214469.0
2017-04-28 15:00:00,32.47,32.58,32.45,32.51,247899.0,32.47,32.58,32.45,32.51,247899.0
2017-04-28 15:30:00,32.51,32.6,32.51,32.58,672722.0,32.51,32.6,32.51,32.58,672722.0
2017-05-01 09:30:00,32.73,32.89,32.64,32.89,239142.0,32.73,32.89,32.64,32.89,239142.0
2017-05-01 10:00:00,32.89,32.94,32.63,32.69,234328.0,32.89,32.94,32.63,32.69,234328.0
2017-05-01 10:30:00,32.7,32.79,32.69,32.72,110303.0,32.7,32.79,32.69,32.72,110303.0
2017-05-01 11:00:00,32.71,32.72,32.63,32.64,97718.0,32.71,32.72,32.63,32.64,97718.0
2017-05-01 11:30:00,32.63,32.64,32.57,32.63,77417.0,32.63,32.64,32.57,32.63,77417.0
2017-05-01 12:00:00,32.63,32.66,32.58,32.59,88644.0,32.63,32.66,32.58,32.59,88644.0
2017-05-01 12:30:00,32.6,32.66,32.59,32.64,145206.0,32.6,32.66,32.59,32.64,145206.0
2017-05-01 13:00:00,32.64,32.66,32.63,32.66,69198.0,32.64,32.66,32.63,32.66,69198.0
2017-05-01 13:30:00,32.66,32.72,32.62,32.72,54653.0,32.66,32.72,32.62,32.72,54653.0
2017-05-01 14:00:00,32.72,32.72,32.68,32.69,65004.0,32.72,32.72,32.68,32.69,65004.0
2017-05-01 14:30:00,32.68,32.7,32.66,32.69,185073.0,32.68,32.7,32.66,32.69,185073.0
2017-05-01 15:00:00,32.69,32.72,32.68,32.71,90109.0,32.69,32.72,32.68,32.71,90109.0
2017-05-01 15:30:00,32.7,32.75,32.69,32.7,487012.0,32.7,32.75,32.69,32.7,487012.0
2017-05-02 09:30:00,32.72,32.86,32.63,32.71,176779.0,32.72,32.86,32.63,32.71,176779.0
2017-05-02 10:00:00,32.7,32.74,32.66,32.73,137199.0,32.7,32.74,32.66,32.73,137199.0
2017-05-02 10:30:00,32.73,32.75,32.66,32.69,98095.0,32.73,32.75,32.66,32.69,98095.0
2017-05-02 11:00:00,32.69,32.7,32.64,32.69,96002.0,32.69,32.7,32.64,32.69,96002.0
2017-05-02 11:30:00,32.68,32.74,32.68,32.71,59578.0,32.68,32.74,32.68,32.71,59578.0
2017-05-02 12:00:00,32.7,32.75,32.68,32.74,48174.0,32.7,32.75,32.68,32.74,48174.0
2017-05-02 12:30:00,32.74,32.74,32.68,32.7,37430.0,32.74,32.74,32.68,32.7,37430.0
2017-05-02 13:00:00,32.69,32.72,32.68,32.69,46296.0,32.69,32.72,32.68,32.69,46296.0
2017-05-02 13:30:00,32.68,32.75,32.67,32.7,62720.0,32.68,32.75,32.67,32.7,62720.0
2017-05-02 14:00:00,32.69,32.7,32.67,32.69,80348.0,32.69,32.7,32.67,32.69,80348.0
2017-05-02 14:30:00,32.68,32.7,32.59,32.69,148910.0,32.68,32.7,32.59,32.69,148910.0
2017-05-02 15:00:00,32.7,32.75,32.64,32.73,257368.0,32.7,32.75,32.64,32.73,257368.0
2017-05-02 15:30:00,32.73,32.8,32.72,32.79,446320.0,32.73,32.8,32.72,32.79,446320.0
2017-05-03 09:30:00,32.71,32.77,32.57,32.7,51871.0,32.71,32.77,32.57,32.7,51871.0
2017-05-03 10:00:00,32.7,32.72,32.54,32.63,272541.0,32.7,32.72,32.54,32.63,272541.0
2017-05-03 10:30:00,32.63,32.63,32.52,32.57,127505.0,32.63,32.63,32.52,32.57,127505.0
2017-05-03 11:00:00,32.58,32.6,32.55,32.6,77272.0,32.58,32.6,32.55,32.6,77272.0
2017-05-03 11:30:00,32.59,32.63,32.56,32.59,75604.0,32.59,32.63,32.56,32.59,75604.0
2017-05-03 12:00:00,32.59,32.66,32.58,32.64,38987.0,32.59,32.66,32.58,32.64,38987.0
2017-05-03 12:30:00,32.64,32.66,32.62,32.64,16334.0,32.64,32.66,32.62,32.64,16334.0
2017-05-03 13:00:00,32.64,32.67,32.6,32.62,27707.0,32.64,32.67,32.6,32.62,27707.0
2017-05-03 13:30:00,32.62,32.66,32.6,32.64,18950.0,32.62,32.66,32.6,32.64,18950.0
2017-05-03 14:00:00,32.64,32.65,32.59,32.61,38890.0,32.64,32.65,32.59,32.61,38890.0
2017-05-03 14:30:00,32.61,32.64,32.58,32.61,35165.0,32.61,32.64,32.58,32.61,35165.0
2017-05-03 15:00:00,32.61,32.64,32.59,32.64,61841.0,32.61,32.64,32.59,32.64,61841.0
2017-05-03 15:30:00,32.64,32.77,32.63,32.76,375157.0,32.64,32.77,32.63,32.76,375157.0
2017-05-04 09:30:00,32.74,32.9,32.63,32.89,149082.0,32.74,32.9,32.63,32.89,149082.0
2017-05-04 10:00:00,32.89,32.92,32.83,32.88,44574.0,32.89,32.92,32.83,32.88,44574.0
2017-05-04 10:30:00,32.88,32.9,32.78,32.78,56886.0,32.88,32.9,32.78,32.78,56886.0
2017-05-04 11:00:00,32.79,32.87,32.77,32.87,112596.0,32.79,32.87,32.77,32.87,112596.0
2017-05-04 11:30:00,32.87,32.9,32.84,32.86,119514.0,32.87,32.9,32.84,32.86,119514.0
2017-05-04 12:00:00,32.87,32.88,32.75,32.8,61281.0,32.87,32.88,32.75,32.8,61281.0
2017-05-04 12:30:00,32.8,32.83,32.78,32.79,44081.0,32.8,32.83,32.78,32.79,44081.0
2017-05-04 13:00:00,32.79,32.82,32.77,32.77,37729.0,32.79,32.82,32.77,32.77,37729.0
2017-05-04 13:30:00,32.78,32.78,32.72,32.74,45992.0,32.78,32.78,32.72,32.74,45992.0
2017-05-04 14:00:00,32.74,32.79,32.72,32.75,45902.0,32.74,32.79,32.72,32.75,45902.0
2017-05-04 14:30:00,32.74,32.8,32.74,32.78,57764.0,32.74,32.8,32.74,32.78,57764.0
2017-05-04 15:00:00,32.77,32.79,32.73,32.73,66612.0,32.77,32.79,32.73,32.73,66612.0
2017-05-04 15:30:00,32.74,32.77,32.72,32.75,210862.0,32.74,32.77,32.72,32.75,210862.0
2017-05-05 09:30:00,32.86,32.88,32.78,32.78,60454.0,32.86,32.88,32.78,32.78,60454.0
2017-05-05 10:00:00,32.78,32.9,32.78,32.89,49148.0,32.78,32.9,32.78,32.89,49148.0
2017-05-05 10:30:00,32.89,33.0,32.85,32.95,69282.0,32.89,33.0,32.85,32.95,69282.0
2017-05-05 11:00:00,32.95,33.01,32.93,32.96,38259.0,32.95,33.01,32.93,32.96,38259.0
2017-05-05 11:30:00,32.97,33.03,32.96,33.01,31862.0,32.97,33.03,32.96,33.01,31862.0
2017-05-05 12:00:00,33.01,33.01,32.95,32.95,33438.0,33.01,33.01,32.95,32.95,33438.0
2017-05-05 12:30:00,32.95,32.96,32.92,32.92,58038.0,32.95,32.96,32.92,32.92,58038.0
2017-05-05 13:00:00,32.92,32.95,32.9,32.92,60433.0,32.92,32.95,32.9,32.92,60433.0
2017-05-05 13:30:00,32.91,33.0,32.91,32.97,58592.0,32.91,33.0,32.91,32.97,58592.0
2017-05-05 14:00:00,32.97,33.01,32.95,32.96,55091.0,32.97,33.01,32.95,32.96,55091.0
2017-05-05 14:30:00,32.96,32.98,32.94,32.98,55041.0,32.96,32.98,32.94,32.98,55041.0
2017-05-05 15:00:00,32.97,33.04,32.97,33.01,93726.0,32.97,33.04,32.97,33.01,93726.0
2017-05-05 15:30:00,33.01,33.06,32.99,33.04,348071.0,33.01,33.06,32.99,33.04,348071.0
2017-05-08 09:30:00,33.0,33.02,32.84,32.88,76155.0,33.0,33.02,32.84,32.88,76155.0
2017-05-08 10:00:00,32.88,32.9,32.82,32.87,86358.0,32.88,32.9,32.82,32.87,86358.0
2017-05-08 10:30:00,32.87,32.95,32.84,32.94,153318.0,32.87,32.95,32.84,32.94,153318.0
2017-05-08 11:00:00,32.95,32.97,32.83,32.86,94361.0,32.95,32.97,32.83,32.86,94361.0
2017-05-08 11:30:00,32.86,32.87,32.82,32.87,73406.0,32.86,32.87,32.82,32.87,73406.0
2017-05-08 12:00:00,32.86,32.87,32.81,32.82,54542.0,32.86,32.87,32.81,32.82,54542.0
2017-05-08 12:30:00,32.82,32.87,32.82,32.85,46490.0,32.82,32.87,32.82,32.85,46490.0
2017-05-08 13:00:00,32.85,32.86,32.8,32.81,49512.0,32.85,32.86,32.8,32.81,49512.0
2017-05-08 13:30:00,32.8,32.84,32.77,32.84,46957.0,32.8,32.84,32.77,32.84,46957.0
2017-05-08 14:00:00,32.84,32.86,32.83,32.85,35443.0,32.84,32.86,32.83,32.85,35443.0
2017-05-08 14:30:00,32.84,32.85,32.78,32.78,30790.0,32.84,32.85,32.78,32.78,30790.0
2017-05-08 15:00:00,32.79,32.83,32.79,32.82,68681.0,32.79,32.83,32.79,32.82,68681.0
2017-05-08 15:30:00,32.81,32.83,32.78,32.83,215037.0,32.81,32.83,32.78,32.83,215037.0
2017-05-09 09:30:00,32.93,33.05,32.87,33.03,81891.0,32.93,33.05,32.87,33.03,81891.0
2017-05-09 10:00:00,33.05,33.07,32.95,32.98,79750.0,33.05,33.07,32.95,32.98,79750.0
2017-05-09 10:30:00,32.98,33.04,32.98,33.04,53695.0,32.98,33.04,32.98,33.04,53695.0
2017-05-09 11:00:00,33.04,33.07,33.0,33.06,85500.0,33.04,33.07,33.0,33.06,85500.0
2017-05-09 11:30:00,33.06,33.07,33.02,33.07,66147.0,33.06,33.07,33.02,33.07,66147.0
2017-05-09 12:00:00,33.07,33.14,33.06,33.08,48333.0,33.07,33.14,33.06,33.08,48333.0
2017-05-09 12:30:00,33.08,33.09,33.03,33.05,31139.0,33.08,33.09,33.03,33.05,31139.0
2017-05-09 13:00:00,33.05,33.1,33.05,33.06,28366.0,33.05,33.1,33.05,33.06,28366.0
2017-05-09 13:30:00,33.07,33.11,33.06,33.1,35696.0,33.07,33.11,33.06,33.1,35696.0
2017-05-09 14:00:00,33.1,33.1,33.03,33.03,51712.0,33.1,33.1,33.03,33.03,51712.0
2017-05-09 14:30:00,33.03,33.05,33.02,33.03,30918.0,33.03,33.05,33.02,33.03,30918.0
2017-05-09 15:00:00,33.03,33.06,33.02,33.03,42179.0,33.03,33.06,33.02,33.03,42179.0
2017-05-09 15:30:00,33.03,33.03,32.97,33.0,272692.0,33.03,33.03,32.97,33.0,272692.0
2017-05-10 09:30:00,33.03,33.09,32.9,32.92,126704.0,33.03,33.09,32.9,32.92,126704.0
2017-05-10 10:00:00,32.91,33.03,32.86,32.96,153800.0,32.91,33.03,32.86,32.96,153800.0
2017-05-10 10:30:00,32.97,32.97,32.9,32.92,27180.0,32.97,32.97,32.9,32.92,27180.0
2017-05-10 11:00:00,32.92,33.01,32.92,32.97,57828.0,32.92,33.01,32.92,32.97,57828.0
2017-05-10 11:30:00,32.97,33.01,32.94,33.01,61339.0,32.97,33.01,32.94,33.01,61339.0
2017-05-10 12:00:00,33.02,33.08,33.01,33.07,47902.0,33.02,33.08,33.01,33.07,47902.0
2017-05-10 12:30:00,33.07,33.08,33.02,33.07,101114.0,33.07,33.08,33.02,33.07,101114.0
2017-05-10 13:00:00,33.07,33.07,32.99,32.99,33455.0,33.07,33.07,32.99,32.99,33455.0
2017-05-10 13:30:00,33.0,33.02,32.97,33.01,61689.0,33.0,33.02,32.97,33.01,61689.0
2017-05-10 14:00:00,33.01,33.01,32.9,32.91,71455.0,33.01,33.01,32.9,32.91,71455.0
2017-05-10 14:30:00,32.91,32.95,32.89,32.95,44886.0,32.91,32.95,32.89,32.95,44886.0
2017-05-10 15:00:00,32.95,32.96,32.9,32.9,61635.0,32.95,32.96,32.9,32.9,61635.0
2017-05-10 15:30:00,32.91,32.95,32.88,32.93,200473.0,32.91,32.95,32.88,32.93,200473.0
2017-05-11 09:30:00,32.86,32.9,32.75,32.79,105993.0,32.86,32.9,32.75,32.79,105993.0
2017-05-11 10:00:00,32.79,32.82,32.68,32.76,83485.0,32.79,32.82,32.68,32.76,83485.0
2017-05-11 10:30:00,32.77,32.83,32.73,32.81,35025.0,32.77,32.83,32.73,32.81,35025.0
2017-05-11 11:00:00,32.82,32.92,32.8,32.92,58646.0,32.82,32.92,32.8,32.92,58646.0
2017-05-11 11:30:00,32.93,32.94,32.83,32.88,81876.0,32.93,32.94,32.83,32.88,81876.0
2017-05-11 12:00:00,32.88,32.97,32.84,32.95,254366.0,32.88,32.97,32.84,32.95,254366.0
2017-05-11 12:30:00,32.95,32.96,32.86,32.9,121698.0,32.95,32.96,32.86,32.9,121698.0
2017-05-11 13:00:00,32.9,32.91,32.84,32.84,51695.0,32.9,32.91,32.84,32.84,51695.0
2017-05-11 13:30:00,32.86,32.92,32.86,32.9,88084.0,32.86,32.92,32.86,32.9,88084.0
2017-05-11 14:00:00,32.9,32.91,32.87,32.9,55057.0,32.9,32.91,32.87,32.9,55057.0
2017-05-11 14:30:00,32.91,32.91,32.87,32.88,51425.0,32.91,32.91,32.87,32.88,51425.0
2017-05-11 15:00:00,32.89,32.93,32.89,32.9,24137.0,32.89,32.93,32.89,32.9,24137.0
2017-05-11 15:30:00,32.91,32.99,32.9,32.98,343061.0,32.91,32.99,32.9,32.98,343061.0
2017-05-12 09:30:00,33.02,33.1,32.74,32.8,220220.0,33.02,33.1,32.74,32.8,220220.0
2017-05-12 10:00:00,32.8,32.91,32.75,32.85,83907.0,32.8,32.91,32.75,32.85,83907.0
2017-05-12 10:30:00,32.85,32.89,32.81,32.88,46822.0,32.85,32.89,32.81,32.88,46822.0
2017-05-12 11:00:00,32.88,32.96,32.87,32.91,42170.0,32.88,32.96,32.87,32.91,42170.0
2017-05-12 11:30:00,32.91,32.96,32.9,32.95,42727.0,32.91,32.96,32.9,32.95,42727.0
2017-05-12 12:00:00,32.95,32.96,32.9,32.95,17459.0,32.95,32.96,32.9,32.95,17459.0
2017-05-12 12:30:00,32.94,32.97,32.93,32.95,19217.0,32.94,32.97,32.93,32.95,19217.0
2017-05-12 13:00:00,32.95,32.95,32.94,32.94,29769.0,32.95,32.95,32.94,32.94,29769.0
2017-05-12 13:30:00,32.94,32.95,32.93,32.93,23093.0,32.94,32.95,32.93,32.93,23093.0
2017-05-12 14:00:00,32.94,32.95,32.91,32.92,29454.0,32.94,32.95,32.91,32.92,29454.0
2017-05-12 14:30:00,32.91,32.95,32.9,32.93,45933.0,32.91,32.95,32.9,32.93,45933.0
2017-05-12 15:00:00,32.92,32.93,32.88,32.89,31567.0,32.92,32.93,32.88,32.89,31567.0
2017-05-12 15:30:00,32.9,32.91,32.86,32.89,136600.0,32.9,32.91,32.86,32.89,136600.0
2017-05-15 09:30:00,33.06,33.11,32.93,33.11,127431.0,33.06,33.11,32.93,33.11,127431.0
2017-05-15 10:00:00,33.12,33.19,33.02,33.05,102303.0,33.12,33.19,33.02,33.05,102303.0
2017-05-15 10:30:00,33.06,33.06,32.96,32.99,70919.0,33.06,33.06,32.96,32.99,70919.0
2017-05-15 11:00:00,32.99,33.02,32.99,33.01,58210.0,32.99,33.02,32.99,33.01,58210.0
2017-05-15 11:30:00,33.01,33.1,33.0,33.1,47790.0,33.01,33.1,33.0,33.1,47790.0
2017-05-15 12:00:00,33.11,33.14,33.08,33.11,35677.0,33.11,33.14,33.08,33.11,35677.0
2017-05-15 12:30:00,33.11,33.14,33.08,33.12,44534.0,33.11,33.14,33.08,33.12,44534.0
2017-05-15 13:00:00,33.11,33.13,33.08,33.13,67248.0,33.11,33.13,33.08,33.13,67248.0
2017-05-15 13:30:00,33.13,33.14,33.11,33.13,67213.0,33.13,33.14,33.11,33.13,67213.0
2017-05-15 14:00:00,33.14,33.15,33.08,33.08,86915.0,33.14,33.15,33.08,33.08,86915.0
2017-05-15 14:30:00,33.08,33.13,33.08,33.09,40284.0,33.08,33.13,33.08,33.09,40284.0
2017-05-15 15:00:00,33.1,33.12,33.08,33.11,52448.0,33.1,33.12,33.08,33.11,52448.0
2017-05-15 15:30:00,33.11,33.16,33.08,33.15,284571.0,33.11,33.16,33.08,33.15,284571.0
2017-05-16 09:30:00,33.25,33.31,33.16,33.24,89450.0,33.25,33.31,33.16,33.24,89450.0
2017-05-16 10:00:00,33.23,33.26,33.09,33.09,77024.0,33.23,33.26,33.09,33.09,77024.0
2017-05-16 10:30:00,33.09,33.14,33.03,33.13,55928.0,33.09,33.14,33.03,33.13,55928.0
2017-05-16 11:00:00,33.12,33.18,33.1,33.17,37067.0,33.12,33.18,33.1,33.17,37067.0
2017-05-16 11:30:00,33.17,33.18,33.12,33.14,51711.0,33.17,33.18,33.12,33.14,51711.0
2017-05-16 12:00:00,33.13,33.17,33.11,33.17,28946.0,33.13,33.17,33.11,33.17,28946.0
2017-05-16 12:30:00,33.16,33.18,33.13,33.18,19426.0,33.16,33.18,33.13,33.18,19426.0
2017-05-16 13:00:00,33.17,33.19,33.16,33.18,23763.0,33.17,33.19,33.16,33.18,23763.0
2017-05-16 13:30:00,33.17,33.21,33.16,33.17,30826.0,33.17,33.21,33.16,33.17,30826.0
2017-05-16 14:00:00,33.18,33.2,33.15,33.16,24817.0,33.18,33.2,33.15,33.16,24817.0
2017-05-16 14:30:00,33.16,33.2,33.15,33.19,58969.0,33.16,33.2,33.15,33.19,58969.0
2017-05-16 15:00:00,33.2,33.23,33.17,33.22,113988.0,33.2,33.23,33.17,33.22,113988.0
2017-05-16 15:30:00,33.22,33.26,33.2,33.25,248678.0,33.22,33.26,33.2,33.25,248678.0
2017-05-17 09:30:00,32.92,33.05,32.85,32.9,137679.0,32.92,33.05,32.85,32.9,137679.0
2017-05-17 10:00:00,32.91,32.92,32.75,32.8,61919.0,32.91,32.92,32.75,32.8,61919.0
2017-05-17 10:30:00,32.8,32.87,32.75,32.76,125171.0,32.8,32.87,32.75,32.76,125171.0
2017-05-17 11:00:00,32.77,32.84,32.72,32.76,68012.0,32.77,32.84,32.72,32.76,68012.0
2017-05-17 11:30:00,32.76,32.8,32.72,32.78,93616.0,32.76,32.8,32.72,32.78,93616.0
2017-05-17 12:00:00,32.78,32.83,32.77,32.77,51343.0,32.78,32.83,32.77,32.77,51343.0
2017-05-17 12:30:00,32.78,32.84,32.75,32.84,40673.0,32.78,32.84,32.75,32.84,40673.0
2017-05-17 13:00:00,32.83,32.84,32.79,32.83,35343.0,32.83,32.84,32.79,32.83,35343.0
2017-05-17 13:30:00,32.82,32.84,32.76,32.78,37304.0,32.82,32.84,32.76,32.78,37304.0
2017-05-17 14:00:00,32.77,32.8,32.63,32.64,39899.0,32.77,32.8,32.63,32.64,39899.0
2017-05-17 14:30:00,32.65,32.66,32.55,32.58,71016.0,32.65,32.66,32.55,32.58,71016.0
2017-05-17 15:00:00,32.58,32.59,32.5,32.51,85567.0,32.58,32.59,32.5,32.51,85567.0
2017-05-17 15:30:00,32.51,32.56,32.39,32.39,341856.0,32.51,32.56,32.39,32.39,341856.0
2017-05-18 09:30:00,32.28,32.43,32.07,32.24,134250.0,32.28,32.43,32.07,32.24,134250.0
2017-05-18 10:00:00,32.24,32.49,32.24,32.46,124217.0,32.24,32.49,32.24,32.46,124217.0
2017-05-18 10:30:00,32.47,32.66,32.46,32.64,115290.0,32.47,32.66,32.46,32.64,115290.0
2017-05-18 11:00:00,32.65,32.7,32.54,32.57,172062.0,32.65,32.7,32.54,32.57,172062.0
2017-05-18 11:30:00,32.57,32.63,32.38,32.4,187436.0,32.57,32.63,32.38,32.4,187436.0
2017-05-18 12:00:00,32.4,32.4,32.29,32.34,50048.0,32.4,32.4,32.29,32.34,50048.0
2017-05-18 12:30:00,32.34,32.38,32.29,32.32,70790.0,32.34,32.38,32.29,32.32,70790.0
2017-05-18 13:00:00,32.33,32.64,32.26,32.33,203909.0,32.33,32.64,32.26,32.33,203909.0
2017-05-18 13:30:00,32.32,32.4,32.29,32.35,75485.0,32.32,32.4,32.29,32.35,75485.0
2017-05-18 14:00:00,32.36,32.45,32.34,32.4,110995.0,32.36,32.45,32.34,32.4,110995.0
2017-05-18 14:30:00,32.38,32.41,32.3,32.3,121766.0,32.38,32.41,32.3,32.3,121766.0
2017-05-18 15:00:00,32.3,32.35,32.28,32.29,130935.0,32.3,32.35,32.28,32.29,130935.0
2017-05-18 15:30:00,32.29,32.44,32.28,32.32,518179.0,32.29,32.44,32.28,32.32,518179.0
2017-05-19 09:30:00,32.61,32.68,32.38,32.54,116556.0,32.61,32.68,32.38,32.54,116556.0
2017-05-19 10:00:00,32.55,32.65,32.53,32.59,81638.0,32.55,32.65,32.53,32.59,81638.0
2017-05-19 10:30:00,32.6,32.64,32.51,32.62,119148.0,32.6,32.64,32.51,32.62,119148.0
2017-05-19 11:00:00,32.62,32.72,32.62,32.68,82978.0,32.62,32.72,32.62,32.68,82978.0
2017-05-19 11:30:00,32.67,32.68,32.6,32.64,61291.0,32.67,32.68,32.6,32.64,61291.0
2017-05-19 12:00:00,32.64,32.71,32.63,32.68,72853.0,32.64,32.71,32.63,32.68,72853.0
2017-05-19 12:30:00,32.68,32.79,32.66,32.79,62048.0,32.68,32.79,32.66,32.79,62048.0
2017-05-19 13:00:00,32.78,32.81,32.75,32.78,57185.0,32.78,32.81,32.75,32.78,57185.0
2017-05-19 13:30:00,32.79,32.8,32.73,32.73,53650.0,32.79,32.8,32.73,32.73,53650.0
2017-05-19 14:00:00,32.74,32.77,32.73,32.75,50064.0,32.74,32.77,32.73,32.75,50064.0
2017-05-19 14:30:00,32.75,32.88,32.75,32.82,76284.0,32.75,32.88,32.75,32.82,76284.0
2017-05-19 15:00:00,32.83,32.86,32.75,32.77,93243.0,32.83,32.86,32.75,32.77,93243.0
2017-05-19 15:30:00,32.77,32.79,32.71,32.78,206063.0,32.77,32.79,32.71,32.78,206063.0
2017-05-22 09:30:00,32.89,32.98,32.76,32.86,75416.0,32.89,32.98,32.76,32.86,75416.0
2017-05-22 10:00:00,32.87,33.09,32.86,33.08,103996.0,32.87,33.09,32.86,33.08,103996.0
2017-05-22 10:30:00,33.09,33.17,33.05,33.16,80259.0,33.09,33.17,33.05,33.16,80259.0
2017-05-22 11:00:00,33.16,33.36,33.16,33.35,153214.0,33.16,33.36,33.16,33.35,153214.0
2017-05-22 11:30:00,33.35,33.37,33.21,33.26,70301.0,33.35,33.37,33.21,33.26,70301.0
2017-05-22 12:00:00,33.27,33.27,33.17,33.2,54048.0,33.27,33.27,33.17,33.2,54048.0
2017-05-22 12:30:00,33.19,33.2,33.11,33.14,38734.0,33.19,33.2,33.11,33.14,38734.0
2017-05-22 13:00:00,33.14,33.14,33.08,33.11,23789.0,33.14,33.14,33.08,33.11,23789.0
2017-05-22 13:30:00,33.12,33.16,33.11,33.14,54851.0,33.12,33.16,33.11,33.14,54851.0
2017-05-22 14:00:00,33.14,33.24,33.13,33.24,79315.0,33.14,33.24,33.13,33.24,79315.0
2017-05-22 14:30:00,33.24,33.35,33.24,33.32,219811.0,33.24,33.35,33.24,33.32,219811.0
2017-05-22 15:00:00,33.31,33.43,33.3,33.34,195409.0,33.31,33.43,33.3,33.34,195409.0
2017-05-22 15:30:00,33.34,33.56,33.34,33.54,724355.0,33.34,33.56,33.34,33.54,724355.0
2017-05-23 09:30:00,33.57,33.73,33.31,33.4,135511.0,33.57,33.73,33.31,33.4,135511.0
2017-05-23 10:00:00,33.39,33.51,33.36,33.51,180345.0,33.39,33.51,33.36,33.51,180345.0
2017-05-23 10:30:00,33.51,33.67,33.46,33.63,245980.0,33.51,33.67,33.46,33.63,245980.0
2017-05-23 11:00:00,33.63,33.88,33.61,33.87,201408.0,33.63,33.88,33.61,33.87,201408.0
2017-05-23 11:30:00,33.87,33.92,33.8,33.91,134176.0,33.87,33.92,33.8,33.91,134176.0
2017-05-23 12:00:00,33.91,33.93,33.8,33.81,98571.0,33.91,33.93,33.8,33.81,98571.0
2017-05-23 12:30:00,33.8,33.87,33.78,33.86,67134.0,33.8,33.87,33.78,33.86,67134.0
2017-05-23 13:00:00,33.86,34.05,33.84,34.01,260486.0,33.86,34.05,33.84,34.01,260486.0
2017-05-23 13:30:00,34.0,34.04,33.96,34.01,166545.0,34.0,34.04,33.96,34.01,166545.0
2017-05-23 14:00:00,34.01,34.04,33.98,34.0,173069.0,34.01,34.04,33.98,34.0,173069.0
2017-05-23 14:30:00,34.01,34.04,33.99,34.02,79072.0,34.01,34.04,33.99,34.02,79072.0
2017-05-23 15:00:00,34.02,34.12,33.99,34.01,179215.0,34.02,34.12,33.99,34.01,179215.0
2017-05-23 15:30:00,34.01,34.05,33.99,34.04,731346.0,34.01,34.05,33.99,34.04,731346.0
2017-05-24 09:30:00,34.06,34.12,33.8,33.94,176819.0,34.06,34.12,33.8,33.94,176819.0
2017-05-24 10:00:00,33.93,33.96,33.87,33.87,163852.0,33.93,33.96,33.87,33.87,163852.0
2017-05-24 10:30:00,33.87,33.92,33.83,33.91,131094.0,33.87,33.92,33.83,33.91,131094.0
2017-05-24 11:00:00,33.91,34.01,33.88,33.94,81538.0,33.91,34.01,33.88,33.94,81538.0
2017-05-24 11:30:00,33.95,34.03,33.89,33.94,139590.0,33.95,34.03,33.89,33.94,139590.0
2017-05-24 12:00:00,33.95,34.04,33.94,34.03,65814.0,33.95,34.04,33.94,34.03,65814.0
2017-05-24 12:30:00,34.02,34.1,34.0,34.09,134052.0,34.02,34.1,34.0,34.09,134052.0
2017-05-24 13:00:00,34.08,34.11,34.02,34.07,92203.0,34.08,34.11,34.02,34.07,92203.0
2017-05-24 13:30:00,34.07,34.1,34.04,34.09,211439.0,34.07,34.1,34.04,34.09,211439.0
2017-05-24 14:00:00,34.1,34.16,34.07,34.14,121417.0,34.1,34.16,34.07,34.14,121417.0
2017-05-24 14:30:00,34.15,34.15,34.09,34.13,77960.0,34.15,34.15,34.09,34.13,77960.0
2017-05-24 15:00:00,34.13,34.27,34.12,34.22,311894.0,34.13,34.27,34.12,34.22,311894.0
2017-05-24 15:30:00,34.23,34.31,34.21,34.27,415137.0,34.23,34.31,34.21,34.27,415137.0
2017-05-25 09:30:00,34.32,34.47,34.3,34.34,76626.0,34.32,34.47,34.3,34.34,76626.0
2017-05-25 10:00:00,34.34,34.62,34.32,34.48,107685.0,34.34,34.62,34.32,34.48,107685.0
2017-05-25 10:30:00,34.5,34.82,34.49,34.79,439223.0,34.5,34.82,34.49,34.79,439223.0
2017-05-25 11:00:00,34.79,34.87,34.69,34.76,300193.0,34.79,34.87,34.69,34.76,300193.0
2017-05-25 11:30:00,34.75,34.77,34.63,34.63,134617.0,34.75,34.77,34.63,34.63,134617.0
2017-05-25 12:00:00,34.64,34.66,34.57,34.64,71526.0,34.64,34.66,34.57,34.64,71526.0
2017-05-25 12:30:00,34.64,34.72,34.63,34.72,42683.0,34.64,34.72,34.63,34.72,42683.0
2017-05-25 13:00:00,34.72,34.73,34.64,34.67,60454.0,34.72,34.73,34.64,34.67,60454.0
2017-05-25 13:30:00,34.66,34.76,34.64,34.74,109080.0,34.66,34.76,34.64,34.74,109080.0
2017-05-25 14:00:00,34.74,34.85,34.74,34.85,52354.0,34.74,34.85,34.74,34.85,52354.0
2017-05-25 14:30:00,34.85,34.86,34.8,34.84,58316.0,34.85,34.86,34.8,34.84,58316.0
2017-05-25 15:00:00,34.84,34.85,34.76,34.82,123047.0,34.84,34.85,34.76,34.82,123047.0
2017-05-25 15:30:00,34.82,34.85,34.74,34.77,324538.0,34.82,34.85,34.74,34.77,324538.0
2017-05-26 09:30:00,34.7,34.97,34.57,34.97,146133.0,34.7,34.97,34.57,34.97,146133.0
2017-05-26 10:00:00,34.96,34.96,34.72,34.77,76227.0,34.96,34.96,34.72,34.77,76227.0
2017-05-26 10:30:00,34.78,34.99,34.78,34.94,96864.0,34.78,34.99,34.78,34.94,96864.0
2017-05-26 11:00:00,34.94,35.16,34.87,35.09,278486.0,34.94,35.16,34.87,35.09,278486.0
2017-05-26 11:30:00,35.09,35.24,35.02,35.07,183640.0,35.09,35.24,35.02,35.07,183640.0
2017-05-26 12:00:00,35.07,35.29,35.07,35.28,127551.0,35.07,35.29,35.07,35.28,127551.0
2017-05-26 12:30:00,35.29,35.29,35.19,35.22,93180.0,35.29,35.29,35.19,35.22,93180.0
2017-05-26 13:00:00,35.22,35.22,35.03,35.09,157570.0,35.22,35.22,35.03,35.09,157570.0
2017-05-26 13:30:00,35.09,35.1,35.0,35.02,200050.0,35.09,35.1,35.0,35.02,200050.0
2017-05-26 14:00:00,35.03,35.05,34.97,35.0,146248.0,35.03,35.05,34.97,35.0,146248.0
2017-05-26 14:30:00,35.0,35.01,34.97,34.98,54600.0,35.0,35.01,34.97,34.98,54600.0
2017-05-26 15:00:00,34.97,35.0,34.96,34.96,56750.0,34.97,35.0,34.96,34.96,56750.0
2017-05-26 15:30:00,34.96,34.97,34.9,34.94,348755.0,34.96,34.97,34.9,34.94,348755.0
2017-05-30 09:30:00,34.87,34.99,34.71,34.91,88940.0,34.87,34.99,34.71,34.91,88940.0
2017-05-30 10:00:00,34.91,34.93,34.83,34.87,69343.0,34.91,34.93,34.83,34.87,69343.0
2017-05-30 10:30:00,34.87,34.98,34.85,34.86,59912.0,34.87,34.98,34.85,34.86,59912.0
2017-05-30 11:00:00,34.87,34.95,34.87,34.92,47318.0,34.87,34.95,34.87,34.92,47318.0
2017-05-30 11:30:00,34.93,34.99,34.91,34.93,50186.0,34.93,34.99,34.91,34.93,50186.0
2017-05-30 12:00:00,34.93,34.94,34.89,34.92,31328.0,34.93,34.94,34.89,34.92,31328.0
2017-05-30 12:30:00,34.92,34.95,34.89,34.91,54966.0,34.92,34.95,34.89,34.91,54966.0
2017-05-30 13:00:00,34.92,34.92,34.86,34.88,36460.0,34.92,34.92,34.86,34.88,36460.0
2017-05-30 13:30:00,34.88,34.96,34.87,34.93,48956.0,34.88,34.96,34.87,34.93,48956.0
2017-05-30 14:00:00,34.93,34.93,34.85,34.92,68988.0,34.93,34.93,34.85,34.92,68988.0
2017-05-30 14:30:00,34.92,34.97,34.92,34.97,59656.0,34.92,34.97,34.92,34.97,59656.0
2017-05-30 15:00:00,34.97,34.99,34.94,34.95,87856.0,34.97,34.99,34.94,34.95,87856.0
2017-05-30 15:30:00,34.95,35.12,34.93,34.93,649885.0,34.95,35.12,34.93,34.93,649885.0
2017-05-31 09:30:00,34.99,35.16,34.87,34.92,133722.0,34.99,35.16,34.87,34.92,133722.0
2017-05-31 10:00:00,34.91,34.99,34.83,34.97,51522.0,34.91,34.99,34.83,34.97,51522.0
2017-05-31 10:30:00,34.98,35.0,34.87,35.0,67433.0,34.98,35.0,34.87,35.0,67433.0
2017-05-31 11:00:00,34.99,35.1,34.96,35.07,158927.0,34.99,35.1,34.96,35.07,158927.0
2017-05-31 11:30:00,35.07,35.09,34.93,34.95,145048.0,35.07,35.09,34.93,34.95,145048.0
2017-05-31 12:00:00,34.95,34.99,34.94,34.95,60200.0,34.95,34.99,34.94,34.95,60200.0
2017-05-31 12:30:00,34.95,34.98,34.93,34.95,42805.0,34.95,34.98,34.93,34.95,42805.0
2017-05-31 13:00:00,34.95,35.0,34.95,35.0,30301.0,34.95,35.0,34.95,35.0,30301.0
2017-05-31 13:30:00,35.0,35.01,34.94,34.96,109790.0,35.0,35.01,34.94,34.96,109790.0
2017-05-31 14:00:00,34.97,35.07,34.94,35.06,95458.0,34.97,35.07,34.94,35.06,95458.0
2017-05-31 14:30:00,35.06,35.12,35.06,35.09,94312.0,35.06,35.12,35.06,35.09,94312.0
2017-05-31 15:00:00,35.09,35.13,35.07,35.07,158691.0,35.09,35.13,35.07,35.07,158691.0
2017-05-31 15:30:00,35.07,35.4,35.04,35.14,1044732.0,35.07,35.4,35.04,35.14,1044732.0
2017-06-01 09:30:00,35.15,35.43,34.9,35.28,104015.0,35.15,35.43,34.9,35.28,104015.0
2017-06-01 10:00:00,35.29,35.29,35.04,35.05,123732.0,35.29,35.29,35.04,35.05,123732.0
2017-06-01 10:30:00,35.05,35.06,34.9,34.91,98246.0,35.05,35.06,34.9,34.91,98246.0
2017-06-01 11:00:00,34.91,34.99,34.87,34.96,147275.0,34.91,34.99,34.87,34.96,147275.0
2017-06-01 11:30:00,34.97,35.01,34.87,34.89,168778.0,34.97,35.01,34.87,34.89,168778.0
2017-06-01 12:00:00,34.89,34.9,34.71,34.72,130889.0,34.89,34.9,34.71,34.72,130889.0
2017-06-01 12:30:00,34.73,34.82,34.72,34.8,94467.0,34.73,34.82,34.72,34.8,94467.0
2017-06-01 13:00:00,34.81,34.81,34.76,34.77,65338.0,34.81,34.81,34.76,34.77,65338.0
2017-06-01 13:30:00,34.77,34.78,34.7,34.72,95349.0,34.77,34.78,34.7,34.72,95349.0
2017-06-01 14:00:00,34.72,34.85,34.71,34.84,170925.0,34.72,34.85,34.71,34.84,170925.0
2017-06-01 14:30:00,34.84,34.84,34.76,34.76,83291.0,34.84,34.84,34.76,34.76,83291.0
2017-06-01 15:00:00,34.77,34.85,34.73,34.85,100085.0,34.77,34.85,34.73,34.85,100085.0
2017-06-01 15:30:00,34.84,34.98,34.81,34.98,370611.0,34.84,34.98,34.81,34.98,370611.0
2017-06-02 09:30:00,35.03,35.35,35.03,35.18,101008.0,35.03,35.35,35.03,35.18,101008.0
2017-06-02 10:00:00,35.19,35.29,35.18,35.26,63583.0,35.19,35.29,35.18,35.26,63583.0
2017-06-02 10:30:00,35.25,35.27,35.2,35.25,75436.0,35.25,35.27,35.2,35.25,75436.0
2017-06-02 11:00:00,35.25,35.27,35.18,35.26,59481.0,35.25,35.27,35.18,35.26,59481.0
2017-06-02 11:30:00,35.28,35.4,35.27,35.34,66880.0,35.28,35.4,35.27,35.34,66880.0
2017-06-02 12:00:00,35.34,35.43,35.32,35.34,163120.0,35.34,35.43,35.32,35.34,163120.0
2017-06-02 12:30:00,35.34,35.36,35.27,35.29,66169.0,35.34,35.36,35.27,35.29,66169.0
2017-06-02 13:00:00,35.29,35.32,35.25,35.32,82531.0,35.29,35.32,35.25,35.32,82531.0
2017-06-02 13:30:00,35.32,35.39,35.31,35.34,54937.0,35.32,35.39,35.31,35.34,54937.0
2017-06-02 14:00:00,35.34,35.35,35.24,35.25,132694.0,35.34,35.35,35.24,35.25,132694.0
2017-06-02 14:30:00,35.25,35.27,35.18,35.2,90584.0,35.25,35.27,35.18,35.2,90584.0
2017-06-02 15:00:00,35.19,35.35,35.18,35.32,190582.0,35.19,35.35,35.18,35.32,190582.0
2017-06-02 15:30:00,35.32,35.34,35.23,35.26,309149.0,35.32,35.34,35.23,35.26,309149.0
2017-06-05 09:30:00,35.31,35.54,35.31,35.52,122788.0,35.31,35.54,35.31,35.52,122788.0
2017-06-05 10:00:00,35.52,35.65,35.51,35.55,82529.0,35.52,35.65,35.51,35.55,82529.0
2017-06-05 10:30:00,35.55,35.61,35.52,35.58,77172.0,35.55,35.61,35.52,35.58,77172.0
2017-06-05 11:00:00,35.58,35.58,35.47,35.49,59874.0,35.58,35.58,35.47,35.49,59874.0
2017-06-05 11:30:00,35.5,35.52,35.46,35.51,52421.0,35.5,35.52,35.46,35.51,52421.0
2017-06-05 12:00:00,35.51,35.53,35.43,35.45,62017.0,35.51,35.53,35.43,35.45,62017.0
2017-06-05 12:30:00,35.45,35.52,35.44,35.48,47707.0,35.45,35.52,35.44,35.48,47707.0
2017-06-05 13:00:00,35.47,35.5,35.45,35.5,27958.0,35.47,35.5,35.45,35.5,27958.0
2017-06-05 13:30:00,35.49,35.52,35.46,35.5,43733.0,35.49,35.52,35.46,35.5,43733.0
2017-06-05 14:00:00,35.5,35.56,35.49,35.55,55106.0,35.5,35.56,35.49,35.55,55106.0
2017-06-05 14:30:00,35.55,35.55,35.45,35.47,54885.0,35.55,35.55,35.45,35.47,54885.0
2017-06-05 15:00:00,35.46,35.51,35.46,35.51,65555.0,35.46,35.51,35.46,35.51,65555.0
2017-06-05 15:30:00,35.51,35.54,35.48,35.52,208860.0,35.51,35.54,35.48,35.52,208860.0
2017-06-06 09:30:00,35.4,35.56,35.28,35.52,37489.0,35.4,35.56,35.28,35.52,37489.0
2017-06-06 10:00:00,35.52,35.56,35.44,35.52,29778.0,35.52,35.56,35.44,35.52,29778.0
2017-06-06 10:30:00,35.52,35.57,35.44,35.54,86683.0,35.52,35.57,35.44,35.54,86683.0
2017-06-06 11:00:00,35.55,35.58,35.51,35.56,79202.0,35.55,35.58,35.51,35.56,79202.0
2017-06-06 11:30:00,35.56,35.6,35.51,35.52,73157.0,35.56,35.6,35.51,35.52,73157.0
2017-06-06 12:00:00,35.53,35.54,35.41,35.41,63584.0,35.53,35.54,35.41,35.41,63584.0
2017-06-06 12:30:00,35.41,35.46,35.39,35.44,58881.0,35.41,35.46,35.39,35.44,58881.0
2017-06-06 13:00:00,35.45,35.49,35.41,35.46,47161.0,35.45,35.49,35.41,35.46,47161.0
2017-06-06 13:30:00,35.46,35.48,35.43,35.46,34604.0,35.46,35.48,35.43,35.46,34604.0
2017-06-06 14:00:00,35.47,35.5,35.46,35.5,53490.0,35.47,35.5,35.46,35.5,53490.0
2017-06-06 14:30:00,35.5,35.52,35.46,35.47,64123.0,35.5,35.52,35.46,35.47,64123.0
2017-06-06 15:00:00,35.48,35.55,35.45,35.45,72228.0,35.48,35.55,35.45,35.45,72228.0
2017-06-06 15:30:00,35.45,35.47,35.39,35.41,309031.0,35.45,35.47,35.39,35.41,309031.0
2017-06-07 09:30:00,35.48,35.61,35.42,35.47,61866.0,35.48,35.61,35.42,35.47,61866.0
2017-06-07 10:00:00,35.47,35.49,35.31,35.31,74968.0,35.47,35.49,35.31,35.31,74968.0
2017-06-07 10:30:00,35.31,35.49,35.31,35.48,103704.0,35.31,35.49,35.31,35.48,103704.0
2017-06-07 11:00:00,35.48,35.57,35.47,35.47,98730.0,35.48,35.57,35.47,35.47,98730.0
2017-06-07 11:30:00,35.48,35.51,35.47,35.47,51241.0,35.48,35.51,35.47,35.47,51241.0
2017-06-07 12:00:00,35.47,35.48,35.39,35.39,70625.0,35.47,35.48,35.39,35.39,70625.0
2017-06-07 12:30:00,35.4,35.4,35.2,35.27,83887.0,35.4,35.4,35.2,35.27,83887.0
2017-06-07 13:00:00,35.27,35.31,35.23,35.25,50162.0,35.27,35.31,35.23,35.25,50162.0
2017-06-07 13:30:00,35.26,35.31,35.22,35.29,61799.0,35.26,35.31,35.22,35.29,61799.0
2017-06-07 14:00:00,35.29,35.34,35.26,35.3,65663.0,35.29,35.34,35.26,35.3,65663.0
2017-06-07 14:30:00,35.3,35.33,35.27,35.27,65824.0,35.3,35.33,35.27,35.27,65824.0
2017-06-07 15:00:00,35.27,35.31,35.23,35.31,138353.0,35.27,35.31,35.23,35.31,138353.0
2017-06-07 15:30:00,35.32,35.4,35.27,35.35,378576.0,35.32,35.4,35.27,35.35,378576.0
2017-06-08 09:30:00,35.41,35.41,35.2,35.31,28180.0,35.41,35.41,35.2,35.31,28180.0
2017-06-08 10:00:00,35.31,35.39,35.3,35.34,40344.0,35.31,35.39,35.3,35.34,40344.0
2017-06-08 10:30:00,35.35,35.43,35.33,35.38,51768.0,35.35,35.43,35.33,35.38,51768.0
2017-06-08 11:00:00,35.39,35.47,35.38,35.42,57554.0,35.39,35.47,35.38,35.42,57554.0
2017-06-08 11:30:00,35.43,35.49,35.4,35.47,35945.0,35.43,35.49,35.4,35.47,35945.0
2017-06-08 12:00:00,35.47,35.51,35.44,35.48,50936.0,35.47,35.51,35.44,35.48,50936.0
2017-06-08 12:30:00,35.48,35.49,35.43,35.45,32891.0,35.48,35.49,35.43,35.45,32891.0
2017-06-08 13:00:00,35.44,35.51,35.4,35.42,45099.0,35.44,35.51,35.4,35.42,45099.0
2017-06-08 13:30:00,35.43,35.54,35.43,35.52,38044.0,35.43,35.54,35.43,35.52,38044.0
2017-06-08 14:00:00,35.52,35.52,35.42,35.42,98583.0,35.52,35.52,35.42,35.42,98583.0
2017-06-08 14:30:00,35.42,35.44,35.32,35.34,44186.0,35.42,35.44,35.32,35.34,44186.0
2017-06-08 15:00:00,35.35,35.42,35.34,35.39,31699.0,35.35,35.42,35.34,35.39,31699.0
2017-06-08 15:30:00,35.39,35.48,35.38,35.44,300953.0,35.39,35.48,35.38,35.44,300953.0
2017-06-09 09:30:00,35.53,35.55,35.09,35.47,53362.0,35.53,35.55,35.09,35.47,53362.0
2017-06-09 10:00:00,35.45,35.64,35.42,35.59,53138.0,35.45,35.64,35.42,35.59,53138.0
2017-06-09 10:30:00,35.59,35.69,35.56,35.6,66091.0,35.59,35.69,35.56,35.6,66091.0
2017-06-09 11:00:00,35.59,35.62,35.42,35.47,42699.0,35.59,35.62,35.42,35.47,42699.0
2017-06-09 11:30:00,35.47,35.54,35.46,35.49,29504.0,35.47,35.54,35.46,35.49,29504.0
2017-06-09 12:00:00,35.48,35.5,35.25,35.29,47145.0,35.48,35.5,35.25,35.29,47145.0
2017-06-09 12:30:00,35.29,35.3,35.09,35.11,59211.0,35.29,35.3,35.09,35.11,59211.0
2017-06-09 13:00:00,35.11,35.13,34.82,34.96,71587.0,35.11,35.13,34.82,34.96,71587.0
2017-06-09 13:30:00,34.96,34.97,34.72,34.72,81112.0,34.96,34.97,34.72,34.72,81112.0
2017-06-09 14:00:00,34.72,34.82,34.58,34.67,139640.0,34.72,34.82,34.58,34.67,139640.0
2017-06-09 14:30:00,34.66,34.66,34.19,34.44,129656.0,34.66,34.66,34.19,34.44,129656.0
2017-06-09 15:00:00,34.46,34.75,34.45,34.7,89177.0,34.46,34.75,34.45,34.7,89177.0
2017-06-09 15:30:00,34.7,34.74,34.58,34.72,258291.0,34.7,34.74,34.58,34.72,258291.0
2017-06-12 09:30:00,34.47,34.52,33.56,33.84,359901.0,34.47,34.52,33.56,33.84,359901.0
2017-06-12 10:00:00,33.84,33.98,33.61,33.71,234639.0,33.84,33.98,33.61,33.71,234639.0
2017-06-12 10:30:00,33.71,34.09,33.7,34.02,284494.0,33.71,34.09,33.7,34.02,284494.0
2017-06-12 11:00:00,34.03,34.28,33.97,34.19,345092.0,34.03,34.28,33.97,34.19,345092.0
2017-06-12 11:30:00,34.2,34.24,33.96,34.09,172073.0,34.2,34.24,33.96,34.09,172073.0
2017-06-12 12:00:00,34.08,34.15,33.98,34.0,163114.0,34.08,34.15,33.98,34.0,163114.0
2017-06-12 12:30:00,33.99,34.08,33.98,34.04,105482.0,33.99,34.08,33.98,34.04,105482.0
2017-06-12 13:00:00,34.03,34.09,33.98,34.02,124731.0,34.03,34.09,33.98,34.02,124731.0
2017-06-12 13:30:00,34.02,34.04,33.91,33.94,216641.0,34.02,34.04,33.91,33.94,216641.0
2017-06-12 14:00:00,33.93,34.08,33.9,34.04,144291.0,33.93,34.08,33.9,34.04,144291.0
2017-06-12 14:30:00,34.05,34.18,34.04,34.09,203662.0,34.05,34.18,34.04,34.09,203662.0
2017-06-12 15:00:00,34.09,34.14,33.99,34.01,234760.0,34.09,34.14,33.99,34.01,234760.0
2017-06-12 15:30:00,34.01,34.25,33.98,34.23,357813.0,34.01,34.25,33.98,34.23,357813.0
2017-06-13 09:30:00,34.46,34.75,34.45,34.64,94621.0,34.46,34.75,34.45,34.64,94621.0
2017-06-13 10:00:00,34.65,34.68,34.51,34.55,80409.0,34.65,34.68,34.51,34.55,80409.0
2017-06-13 10:30:00,34.57,34.58,34.35,34.4,208285.0,34.57,34.58,34.35,34.4,208285.0
2017-06-13 11:00:00,34.39,34.57,34.37,34.49,281035.0,34.39,34.57,34.37,34.49,281035.0
2017-06-13 11:30:00,34.48,34.52,34.36,34.49,92867.0,34.48,34.52,34.36,34.49,92867.0
2017-06-13 12:00:00,34.5,34.53,34.36,34.39,86385.0,34.5,34.53,34.36,34.39,86385.0
2017-06-13 12:30:00,34.37,34.51,34.35,34.5,99080.0,34.37,34.51,34.35,34.5,99080.0
2017-06-13 13:00:00,34.49,34.52,34.46,34.47,54631.0,34.49,34.52,34.46,34.47,54631.0
2017-06-13 13:30:00,34.47,34.47,34.4,34.45,108303.0,34.47,34.47,34.4,34.45,108303.0
2017-06-13 14:00:00,34.45,34.47,34.42,34.43,177847.0,34.45,34.47,34.42,34.43,177847.0
2017-06-13 14:30:00,34.43,34.46,34.39,34.44,70343.0,34.43,34.46,34.39,34.44,70343.0
2017-06-13 15:00:00,34.44,34.46,34.39,34.45,129561.0,34.44,34.46,34.39,34.45,129561.0
2017-06-13 15:30:00,34.45,34.45,34.37,34.41,343010.0,34.45,34.45,34.37,34.41,343010.0
2017-06-14 09:30:00,34.55,34.65,34.4,34.62,88702.0,34.55,34.65,34.4,34.62,88702.0
2017-06-14 10:00:00,34.61,34.67,34.54,34.56,43869.0,34.61,34.67,34.54,34.56,43869.0
2017-06-14 10:30:00,34.56,34.69,34.52,34.64,62108.0,34.56,34.69,34.52,34.64,62108.0
2017-06-14 11:00:00,34.63,34.66,34.51,34.65,53711.0,34.63,34.66,34.51,34.65,53711.0
2017-06-14 11:30:00,34.66,34.68,34.55,34.68,76729.0,34.66,34.68,34.55,34.68,76729.0
2017-06-14 12:00:00,34.67,34.68,34.52,34.55,45115.0,34.67,34.68,34.52,34.55,45115.0
2017-06-14 12:30:00,34.55,34.63,34.55,34.56,43537.0,34.55,34.63,34.55,34.56,43537.0
2017-06-14 13:00:00,34.56,34.59,34.5,34.51,46508.0,34.56,34.59,34.5,34.51,46508.0
2017-06-14 13:30:00,34.51,34.53,34.47,34.49,36235.0,34.51,34.53,34.47,34.49,36235.0
2017-06-14 14:00:00,34.49,34.59,34.45,34.48,72556.0,34.49,34.59,34.45,34.48,72556.0
2017-06-14 14:30:00,34.47,34.47,34.18,34.23,95723.0,34.47,34.47,34.18,34.23,95723.0
2017-06-14 15:00:00,34.23,34.26,33.96,34.13,139036.0,34.23,34.26,33.96,34.13,139036.0
2017-06-14 15:30:00,34.13,34.35,34.12,34.34,237091.0,34.13,34.35,34.12,34.34,237091.0
2017-06-15 09:30:00,33.97,34.49,33.65,33.93,69526.0,33.97,34.49,33.65,33.93,69526.0
2017-06-15 10:00:00,33.92,34.05,33.66,33.79,64772.0,33.92,34.05,33.66,33.79,64772.0
2017-06-15 10:30:00,33.78,33.95,33.7,33.91,56765.0,33.78,33.95,33.7,33.91,56765.0
2017-06-15 11:00:00,33.91,34.13,33.9,34.06,45410.0,33.91,34.13,33.9,34.06,45410.0
2017-06-15 11:30:00,34.04,34.07,33.98,33.99,38261.0,34.04,34.07,33.98,33.99,38261.0
2017-06-15 12:00:00,33.98,34.05,33.97,34.0,36169.0,33.98,34.05,33.97,34.0,36169.0
2017-06-15 12:30:00,34.0,34.1,33.97,34.1,44432.0,34.0,34.1,33.97,34.1,44432.0
2017-06-15 13:00:00,34.09,34.11,34.02,34.05,43651.0,34.09,34.11,34.02,34.05,43651.0
2017-06-15 13:30:00,34.05,34.11,34.03,34.09,59391.0,34.05,34.11,34.03,34.09,59391.0
2017-06-15 14:00:00,34.09,34.13,34.04,34.1,86994.0,34.09,34.13,34.04,34.1,86994.0
2017-06-15 14:30:00,34.1,34.19,34.07,34.16,89836.0,34.1,34.19,34.07,34.16,89836.0
2017-06-15 15:00:00,34.16,34.22,34.14,34.15,106932.0,34.16,34.22,34.14,34.15,106932.0
2017-06-15 15:30:00,34.15,34.18,34.08,34.14,234522.0,34.15,34.18,34.08,34.14,234522.0
2017-06-16 09:30:00,34.09,34.37,33.99,34.37,299091.0,34.09,34.37,33.99,34.37,299091.0
2017-06-16 10:00:00,34.36,34.37,34.06,34.12,94594.0,34.36,34.37,34.06,34.12,94594.0
2017-06-16 10:30:00,34.11,34.11,33.97,34.0,63083.0,34.11,34.11,33.97,34.0,63083.0
2017-06-16 11:00:00,34.01,34.01,33.9,33.94,64060.0,34.01,34.01,33.9,33.94,64060.0
2017-06-16 11:30:00,33.94,34.02,33.92,34.0,86645.0,33.94,34.02,33.92,34.0,86645.0
2017-06-16 12:00:00,34.01,34.12,33.98,34.12,59918.0,34.01,34.12,33.98,34.12,59918.0
2017-06-16 12:30:00,34.12,34.19,34.09,34.11,52384.0,34.12,34.19,34.09,34.11,52384.0
2017-06-16 13:00:00,34.11,34.16,34.1,34.13,30822.0,34.11,34.16,34.1,34.13,30822.0
2017-06-16 13:30:00,34.12,34.17,34.09,34.14,52353.0,34.12,34.17,34.09,34.14,52353.0
2017-06-16 14:00:00,34.15,34.17,34.13,34.15,41907.0,34.15,34.17,34.13,34.15,41907.0
2017-06-16 14:30:00,34.16,34.34,34.14,34.23,105911.0,34.16,34.34,34.14,34.23,105911.0
2017-06-16 15:00:00,34.24,34.25,34.11,34.12,86943.0,34.24,34.25,34.11,34.12,86943.0
2017-06-16 15:30:00,34.13,34.18,34.09,34.17,367703.0,34.13,34.18,34.09,34.17,367703.0
2017-06-19 09:30:00,34.31,34.49,34.19,34.35,77056.0,34.31,34.49,34.19,34.35,77056.0
2017-06-19 10:00:00,34.34,34.4,34.18,34.19,119832.0,34.34,34.4,34.18,34.19,119832.0
2017-06-19 10:30:00,34.19,34.23,34.12,34.16,104365.0,34.19,34.23,34.12,34.16,104365.0
2017-06-19 11:00:00,34.15,34.22,34.07,34.21,171907.0,34.15,34.22,34.07,34.21,171907.0
2017-06-19 11:30:00,34.22,34.22,34.11,34.11,139898.0,34.22,34.22,34.11,34.11,139898.0
2017-06-19 12:00:00,34.11,34.13,34.09,34.11,97868.0,34.11,34.13,34.09,34.11,97868.0
2017-06-19 12:30:00,34.11,34.12,34.05,34.06,98204.0,34.11,34.12,34.05,34.06,98204.0
2017-06-19 13:00:00,34.07,34.09,34.04,34.04,104153.0,34.07,34.09,34.04,34.04,104153.0
2017-06-19 13:30:00,34.05,34.16,34.04,34.07,128220.0,34.05,34.16,34.04,34.07,128220.0
2017-06-19 14:00:00,34.07,34.18,34.06,34.11,166945.0,34.07,34.18,34.06,34.11,166945.0
2017-06-19 14:30:00,34.11,34.18,34.09,34.11,140425.0,34.11,34.18,34.09,34.11,140425.0
2017-06-19 15:00:00,34.11,34.24,34.1,34.19,431256.0,34.11,34.24,34.1,34.19,431256.0
2017-06-19 15:30:00,34.19,34.28,34.18,34.25,587396.0,34.19,34.28,34.18,34.25,587396.0
2017-06-20 09:30:00,34.25,34.52,34.25,34.39,210664.0,34.25,34.52,34.25,34.39,210664.0
2017-06-20 10:00:00,34.39,34.52,34.33,34.45,61990.0,34.39,34.52,34.33,34.45,61990.0
2017-06-20 10:30:00,34.45,34.66,34.45,34.55,128583.0,34.45,34.66,34.45,34.55,128583.0
2017-06-20 11:00:00,34.54,34.55,34.24,34.27,70477.0,34.54,34.55,34.24,34.27,70477.0
2017-06-20 11:30:00,34.27,34.32,34.22,34.27,36439.0,34.27,34.32,34.22,34.27,36439.0
2017-06-20 12:00:00,34.27,34.33,34.19,34.2,67042.0,34.27,34.33,34.19,34.2,67042.0
2017-06-20 12:30:00,34.2,34.26,34.17,34.26,42613.0,34.2,34.26,34.17,34.26,42613.0
2017-06-20 13:00:00,34.26,34.32,34.24,34.27,34883.0,34.26,34.32,34.24,34.27,34883.0
2017-06-20 13:30:00,34.27,34.3,34.23,34.24,42716.0,34.27,34.3,34.23,34.24,42716.0
2017-06-20 14:00:00,34.24,34.26,34.13,34.14,36681.0,34.24,34.26,34.13,34.14,36681.0
2017-06-20 14:30:00,34.14,34.19,34.08,34.17,148038.0,34.14,34.19,34.08,34.17,148038.0
2017-06-20 15:00:00,34.17,34.23,34.11,34.16,68382.0,34.17,34.23,34.11,34.16,68382.0
2017-06-20 15:30:00,34.16,34.16,34.0,34.09,278329.0,34.16,34.16,34.0,34.09,278329.0
2017-06-21 09:30:00,34.22,34.44,34.07,34.07,95543.0,34.22,34.44,34.07,34.07,95543.0
2017-06-21 10:00:00,34.07,34.21,34.07,34.11,88280.0,34.07,34.21,34.07,34.11,88280.0
2017-06-21 10:30:00,34.11,34.16,33.99,34.03,132117.0,34.11,34.16,33.99,34.03,132117.0
2017-06-21 11:00:00,34.03,34.07,33.96,34.02,226769.0,34.03,34.07,33.96,34.02,226769.0
2017-06-21 11:30:00,34.01,34.09,33.98,34.09,169716.0,34.01,34.09,33.98,34.09,169716.0
2017-06-21 12:00:00,34.09,34.14,34.05,34.13,77327.0,34.09,34.14,34.05,34.13,77327.0
2017-06-21 12:30:00,34.14,34.17,34.02,34.03,78928.0,34.14,34.17,34.02,34.03,78928.0
2017-06-21 13:00:00,34.04,34.24,34.04,34.17,86457.0,34.04,34.24,34.04,34.17,86457.0
2017-06-21 13:30:00,34.17,34.21,34.16,34.2,83944.0,34.17,34.21,34.16,34.2,83944.0
2017-06-21 14:00:00,34.21,34.27,34.14,34.15,58610.0,34.21,34.27,34.14,34.15,58610.0
2017-06-21 14:30:00,34.15,34.25,34.13,34.22,70257.0,34.15,34.25,34.13,34.22,70257.0
2017-06-21 15:00:00,34.21,34.24,34.2,34.23,79172.0,34.21,34.24,34.2,34.23,79172.0
2017-06-21 15:30:00,34.22,34.29,34.18,34.27,376522.0,34.22,34.29,34.18,34.27,376522.0
2017-06-22 09:30:00,34.36,34.41,34.02,34.02,45171.0,34.36,34.41,34.02,34.02,45171.0
2017-06-22 10:00:00,34.04,34.2,34.03,34.05,66749.0,34.04,34.2,34.03,34.05,66749.0
2017-06-22 10:30:00,34.05,34.27,34.02,34.24,54466.0,34.05,34.27,34.02,34.24,54466.0
2017-06-22 11:00:00,34.24,34.31,34.2,34.29,72918.0,34.24,34.31,34.2,34.29,72918.0
2017-06-22 11:30:00,34.29,34.36,34.23,34.34,80470.0,34.29,34.36,34.23,34.34,80470.0
2017-06-22 12:00:00,34.34,34.35,34.29,34.31,47440.0,34.34,34.35,34.29,34.31,47440.0
2017-06-22 12:30:00,34.32,34.38,34.29,34.34,49987.0,34.32,34.38,34.29,34.34,49987.0
2017-06-22 13:00:00,34.34,34.4,34.33,34.39,42055.0,34.34,34.4,34.33,34.39,42055.0
2017-06-22 13:30:00,34.39,34.4,34.34,34.34,44881.0,34.39,34.4,34.34,34.34,44881.0
2017-06-22 14:00:00,34.35,34.41,34.34,34.38,64054.0,34.35,34.41,34.34,34.38,64054.0
2017-06-22 14:30:00,34.38,34.38,34.29,34.3,42652.0,34.38,34.38,34.29,34.3,42652.0
2017-06-22 15:00:00,34.3,34.36,34.29,34.35,63346.0,34.3,34.36,34.29,34.35,63346.0
2017-06-22 15:30:00,34.35,34.36,34.24,34.28,221340.0,34.35,34.36,34.24,34.28,221340.0
2017-06-23 09:30:00,34.28,34.37,34.22,34.37,37174.0,34.28,34.37,34.22,34.37,37174.0
2017-06-23 10:00:00,34.36,34.47,34.34,34.39,53847.0,34.36,34.47,34.34,34.39,53847.0
2017-06-23 10:30:00,34.38,34.44,34.35,34.38,82276.0,34.38,34.44,34.35,34.38,82276.0
2017-06-23 11:00:00,34.39,34.45,34.35,34.4,95948.0,34.39,34.45,34.35,34.4,95948.0
2017-06-23 11:30:00,34.39,34.39,34.31,34.36,70281.0,34.39,34.39,34.31,34.36,70281.0
2017-06-23 12:00:00,34.37,34.41,34.33,34.38,71010.0,34.37,34.41,34.33,34.38,71010.0
2017-06-23 12:30:00,34.38,34.45,34.36,34.39,69760.0,34.38,34.45,34.36,34.39,69760.0
2017-06-23 13:00:00,34.38,34.45,34.38,34.44,44752.0,34.38,34.45,34.38,34.44,44752.0
2017-06-23 13:30:00,34.44,34.46,34.38,34.39,56301.0,34.44,34.46,34.38,34.39,56301.0
2017-06-23 14:00:00,34.4,34.41,34.33,34.35,55227.0,34.4,34.41,34.33,34.35,55227.0
2017-06-23 14:30:00,34.34,34.35,34.27,34.3,68323.0,34.34,34.35,34.27,34.3,68323.0
2017-06-23 15:00:00,34.3,34.31,34.22,34.26,107296.0,34.3,34.31,34.22,34.26,107296.0
2017-06-23 15:30:00,34.25,34.31,34.21,34.26,428456.0,34.25,34.31,34.21,34.26,428456.0
2017-06-26 09:30:00,34.36,34.51,34.17,34.46,56507.0,34.36,34.51,34.17,34.46,56507.0
2017-06-26 10:00:00,34.45,34.52,34.31,34.52,37910.0,34.45,34.52,34.31,34.52,37910.0
2017-06-26 10:30:00,34.5,34.51,34.23,34.29,60361.0,34.5,34.51,34.23,34.29,60361.0
2017-06-26 11:00:00,34.3,34.33,34.19,34.33,67445.0,34.3,34.33,34.19,34.33,67445.0
2017-06-26 11:30:00,34.31,34.37,34.24,34.36,40947.0,34.31,34.37,34.24,34.36,40947.0
2017-06-26 12:00:00,34.35,34.41,34.3,34.34,43366.0,34.35,34.41,34.3,34.34,43366.0
2017-06-26 12:30:00,34.34,34.39,34.32,34.36,38174.0,34.34,34.39,34.32,34.36,38174.0
2017-06-26 13:00:00,34.35,34.36,34.29,34.36,39502.0,34.35,34.36,34.29,34.36,39502.0
2017-06-26 13:30:00,34.35,34.38,34.33,34.37,48818.0,34.35,34.38,34.33,34.37,48818.0
2017-06-26 14:00:00,34.36,34.37,34.26,34.3,41028.0,34.36,34.37,34.26,34.3,41028.0
2017-06-26 14:30:00,34.3,34.37,34.3,34.33,50054.0,34.3,34.37,34.3,34.33,50054.0
2017-06-26 15:00:00,34.32,34.36,34.28,34.35,75884.0,34.32,34.36,34.28,34.35,75884.0
2017-06-26 15:30:00,34.34,34.37,34.25,34.3,178292.0,34.34,34.37,34.25,34.3,178292.0
2017-06-27 09:30:00,34.21,34.23,33.9,33.97,73326.0,34.21,34.23,33.9,33.97,73326.0
2017-06-27 10:00:00,33.98,34.05,33.9,33.96,42655.0,33.98,34.05,33.9,33.96,42655.0
2017-06-27 10:30:00,33.98,34.17,33.98,34.07,29769.0,33.98,34.17,33.98,34.07,29769.0
2017-06-27 11:00:00,34.08,34.12,34.05,34.07,24430.0,34.08,34.12,34.05,34.07,24430.0
2017-06-27 11:30:00,34.08,34.12,34.01,34.04,53995.0,34.08,34.12,34.01,34.04,53995.0
2017-06-27 12:00:00,34.04,34.05,33.98,34.04,45886.0,34.04,34.05,33.98,34.04,45886.0
2017-06-27 12:30:00,34.03,34.04,33.91,33.93,37008.0,34.03,34.04,33.91,33.93,37008.0
2017-06-27 13:00:00,33.92,33.93,33.83,33.88,46860.0,33.92,33.93,33.83,33.88,46860.0
2017-06-27 13:30:00,33.88,33.89,33.68,33.73,62591.0,33.88,33.89,33.68,33.73,62591.0
2017-06-27 14:00:00,33.73,33.84,33.66,33.83,80944.0,33.73,33.84,33.66,33.83,80944.0
2017-06-27 14:30:00,33.81,33.91,33.81,33.81,76745.0,33.81,33.91,33.81,33.81,76745.0
2017-06-27 15:00:00,33.8,33.82,33.72,33.74,75786.0,33.8,33.82,33.72,33.74,75786.0
2017-06-27 15:30:00,33.75,33.77,33.63,33.68,191001.0,33.75,33.77,33.63,33.68,191001.0
2017-06-28 09:30:00,33.92,34.22,33.58,33.71,48098.0,33.92,34.22,33.58,33.71,48098.0
2017-06-28 10:00:00,33.72,34.07,33.72,33.97,61166.0,33.72,34.07,33.72,33.97,61166.0
2017-06-28 10:30:00,33.98,34.14,33.95,34.09,67317.0,33.98,34.14,33.95,34.09,67317.0
2017-06-28 11:00:00,34.11,34.14,34.03,34.08,64298.0,34.11,34.14,34.03,34.08,64298.0
2017-06-28 11:30:00,34.08,34.15,34.03,34.1,60551.0,34.08,34.15,34.03,34.1,60551.0
2017-06-28 12:00:00,34.09,34.1,34.0,34.02,67815.0,34.09,34.1,34.0,34.02,67815.0
2017-06-28 12:30:00,34.03,34.1,34.02,34.06,54782.0,34.03,34.1,34.02,34.06,54782.0
2017-06-28 13:00:00,34.06,34.11,34.03,34.09,59663.0,34.06,34.11,34.03,34.09,59663.0
2017-06-28 13:30:00,34.09,34.14,34.07,34.09,39572.0,34.09,34.14,34.07,34.09,39572.0
2017-06-28 14:00:00,34.09,34.13,34.03,34.05,55134.0,34.09,34.13,34.03,34.05,55134.0
2017-06-28 14:30:00,34.05,34.11,34.05,34.1,57440.0,34.05,34.11,34.05,34.1,57440.0
2017-06-28 15:00:00,34.1,34.17,34.09,34.16,65164.0,34.1,34.17,34.09,34.16,65164.0
2017-06-28 15:30:00,34.16,34.17,34.08,34.09,228034.0,34.16,34.17,34.08,34.09,228034.0
2017-06-29 09:30:00,33.95,34.08,33.65,33.7,57244.0,33.95,34.08,33.65,33.7,57244.0
2017-06-29 10:00:00,33.7,33.75,33.54,33.63,47903.0,33.7,33.75,33.54,33.63,47903.0
2017-06-29 10:30:00,33.62,33.66,33.44,33.44,36803.0,33.62,33.66,33.44,33.44,36803.0
2017-06-29 11:00:00,33.44,33.5,33.2,33.26,62361.0,33.44,33.5,33.2,33.26,62361.0
2017-06-29 11:30:00,33.25,33.29,33.13,33.18,134820.0,33.25,33.29,33.13,33.18,134820.0
2017-06-29 12:00:00,33.19,33.29,33.15,33.29,63445.0,33.19,33.29,33.15,33.29,63445.0
2017-06-29 12:30:00,33.31,33.32,33.18,33.2,53914.0,33.31,33.32,33.18,33.2,53914.0
2017-06-29 13:00:00,33.19,33.24,33.03,33.07,60278.0,33.19,33.24,33.03,33.07,60278.0
2017-06-29 13:30:00,33.1,33.3,33.09,33.26,74043.0,33.1,33.3,33.09,33.26,74043.0
2017-06-29 14:00:00,33.25,33.32,33.22,33.29,70255.0,33.25,33.32,33.22,33.29,70255.0
2017-06-29 14:30:00,33.3,33.39,33.28,33.34,91746.0,33.3,33.39,33.28,33.34,91746.0
2017-06-29 15:00:00,33.34,33.44,33.32,33.37,68840.0,33.34,33.44,33.32,33.37,68840.0
2017-06-29 15:30:00,33.37,33.49,33.37,33.43,254512.0,33.37,33.49,33.37,33.43,254512.0
2017-06-30 09:30:00,33.55,33.73,33.35,33.45,63271.0,33.55,33.73,33.35,33.45,63271.0
2017-06-30 10:00:00,33.46,33.51,33.36,33.48,73318.0,33.46,33.51,33.36,33.48,73318.0
2017-06-30 10:30:00,33.48,33.65,33.48,33.64,43307.0,33.48,33.65,33.48,33.64,43307.0
2017-06-30 11:00:00,33.64,33.65,33.42,33.45,56020.0,33.64,33.65,33.42,33.45,56020.0
2017-06-30 11:30:00,33.45,33.56,33.41,33.56,38631.0,33.45,33.56,33.41,33.56,38631.0
2017-06-30 12:00:00,33.56,33.67,33.55,33.65,28927.0,33.56,33.67,33.55,33.65,28927.0
2017-06-30 12:30:00,33.64,33.67,33.59,33.62,23158.0,33.64,33.67,33.59,33.62,23158.0
2017-06-30 13:00:00,33.63,33.69,33.62,33.69,34167.0,33.63,33.69,33.62,33.69,34167.0
2017-06-30 13:30:00,33.68,33.69,33.63,33.63,36272.0,33.68,33.69,33.63,33.63,36272.0
2017-06-30 14:00:00,33.63,33.73,33.62,33.67,54323.0,33.63,33.73,33.62,33.67,54323.0
2017-06-30 14:30:00,33.68,33.77,33.67,33.73,45710.0,33.68,33.77,33.67,33.73,45710.0
2017-06-30 15:00:00,33.73,33.73,33.59,33.65,77790.0,33.73,33.73,33.59,33.65,77790.0
2017-06-30 15:30:00,33.64,33.66,33.48,33.49,286018.0,33.64,33.66,33.48,33.49,286018.0
2017-07-03 09:30:00,33.58,33.61,33.32,33.5,52456.0,33.58,33.61,33.32,33.5,52456.0
2017-07-03 10:00:00,33.51,33.55,33.35,33.38,49082.0,33.51,33.55,33.35,33.38,49082.0
2017-07-03 10:30:00,33.38,33.4,33.27,33.32,71940.0,33.38,33.4,33.27,33.32,71940.0
2017-07-03 11:00:00,33.32,33.42,33.18,33.41,89120.0,33.32,33.42,33.18,33.41,89120.0
2017-07-03 11:30:00,33.4,33.45,33.28,33.34,46989.0,33.4,33.45,33.28,33.34,46989.0
2017-07-03 12:00:00,33.33,33.34,33.01,33.09,91937.0,33.33,33.34,33.01,33.09,91937.0
2017-07-03 12:30:00,33.09,33.16,32.96,33.07,157521.0,33.09,33.16,32.96,33.07,157521.0
2017-07-05 09:30:00,33.12,33.35,32.97,33.03,143221.0,33.12,33.35,32.97,33.03,143221.0
2017-07-05 10:00:00,33.02,33.14,32.97,33.07,84706.0,33.02,33.14,32.97,33.07,84706.0
2017-07-05 10:30:00,33.08,33.24,33.08,33.16,95998.0,33.08,33.24,33.08,33.16,95998.0
2017-07-05 11:00:00,33.16,33.18,32.98,33.18,160123.0,33.16,33.18,32.98,33.18,160123.0
2017-07-05 11:30:00,33.18,33.19,33.07,33.15,118857.0,33.18,33.19,33.07,33.15,118857.0
2017-07-05 12:00:00,33.15,33.22,33.1,33.13,69171.0,33.15,33.22,33.1,33.13,69171.0
2017-07-05 12:30:00,33.12,33.12,33.03,33.06,48675.0,33.12,33.12,33.03,33.06,48675.0
2017-07-05 13:00:00,33.07,33.26,33.06,33.23,119279.0,33.07,33.26,33.06,33.23,119279.0
2017-07-05 13:30:00,33.24,33.3,33.2,33.25,84440.0,33.24,33.3,33.2,33.25,84440.0
2017-07-05 14:00:00,33.27,33.31,33.14,33.3,60669.0,33.27,33.31,33.14,33.3,60669.0
2017-07-05 14:30:00,33.29,33.34,33.19,33.2,59581.0,33.29,33.34,33.19,33.2,59581.0
2017-07-05 15:00:00,33.21,33.23,33.15,33.16,72342.0,33.21,33.23,33.15,33.16,72342.0
2017-07-05 15:30:00,33.17,33.31,33.16,33.27,244172.0,33.17,33.31,33.16,33.27,244172.0
2017-07-06 09:30:00,33.13,33.19,32.85,33.13,94205.0,33.13,33.19,32.85,33.13,94205.0
2017-07-06 10:00:00,33.12,33.12,33.01,33.06,65521.0,33.12,33.12,33.01,33.06,65521.0
2017-07-06 10:30:00,33.05,33.24,33.01,33.22,76255.0,33.05,33.24,33.01,33.22,76255.0
2017-07-06 11:00:00,33.22,33.29,33.12,33.28,82141.0,33.22,33.29,33.12,33.28,82141.0
2017-07-06 11:30:00,33.28,33.36,33.22,33.31,122177.0,33.28,33.36,33.22,33.31,122177.0
2017-07-06 12:00:00,33.3,33.35,33.25,33.29,82713.0,33.3,33.35,33.25,33.29,82713.0
2017-07-06 12:30:00,33.28,33.39,33.25,33.29,55544.0,33.28,33.39,33.25,33.29,55544.0
2017-07-06 13:00:00,33.28,33.37,33.25,33.33,60367.0,33.28,33.37,33.25,33.33,60367.0
2017-07-06 13:30:00,33.32,33.38,33.26,33.29,126961.0,33.32,33.38,33.26,33.29,126961.0
2017-07-06 14:00:00,33.29,33.3,33.25,33.29,172115.0,33.29,33.3,33.25,33.29,172115.0
2017-07-06 14:30:00,33.29,33.34,33.24,33.34,103557.0,33.29,33.34,33.24,33.34,103557.0
2017-07-06 15:00:00,33.33,33.35,33.27,33.29,168592.0,33.33,33.35,33.27,33.29,168592.0
2017-07-06 15:30:00,33.29,33.32,33.24,33.26,383442.0,33.29,33.32,33.24,33.26,383442.0
2017-07-07 09:30:00,33.35,33.56,33.13,33.54,267037.0,33.35,33.56,33.13,33.54,267037.0
2017-07-07 10:00:00,33.55,33.71,33.54,33.71,112828.0,33.55,33.71,33.54,33.71,112828.0
2017-07-07 10:30:00,33.7,33.72,33.59,33.59,70304.0,33.7,33.72,33.59,33.59,70304.0
2017-07-07 11:00:00,33.59,33.72,33.59,33.72,183121.0,33.59,33.72,33.59,33.72,183121.0
2017-07-07 11:30:00,33.72,33.86,33.72,33.8,86406.0,33.72,33.86,33.72,33.8,86406.0
2017-07-07 12:00:00,33.8,33.84,33.78,33.8,87102.0,33.8,33.84,33.78,33.8,87102.0
2017-07-07 12:30:00,33.8,33.82,33.72,33.82,57793.0,33.8,33.82,33.72,33.82,57793.0
2017-07-07 13:00:00,33.83,33.84,33.78,33.8,108434.0,33.83,33.84,33.78,33.8,108434.0
2017-07-07 13:30:00,33.79,33.81,33.76,33.78,37455.0,33.79,33.81,33.76,33.78,37455.0
2017-07-07 14:00:00,33.78,33.78,33.71,33.72,47655.0,33.78,33.78,33.71,33.72,47655.0
2017-07-07 14:30:00,33.72,33.78,33.71,33.74,37607.0,33.72,33.78,33.71,33.74,37607.0
2017-07-07 15:00:00,33.75,33.76,33.7,33.76,27587.0,33.75,33.76,33.7,33.76,27587.0
2017-07-07 15:30:00,33.75,33.76,33.66,33.67,220263.0,33.75,33.76,33.66,33.67,220263.0
2017-07-10 09:30:00,33.69,33.82,33.54,33.65,48188.0,33.69,33.82,33.54,33.65,48188.0
2017-07-10 10:00:00,33.66,33.84,33.66,33.81,61626.0,33.66,33.84,33.66,33.81,61626.0
2017-07-10 10:30:00,33.82,33.88,33.8,33.85,30603.0,33.82,33.88,33.8,33.85,30603.0
2017-07-10 11:00:00,33.85,33.93,33.83,33.84,29628.0,33.85,33.93,33.83,33.84,29628.0
2017-07-10 11:30:00,33.84,33.92,33.84,33.87,28578.0,33.84,33.92,33.84,33.87,28578.0
2017-07-10 12:00:00,33.87,33.91,33.83,33.88,25318.0,33.87,33.91,33.83,33.88,25318.0
2017-07-10 12:30:00,33.88,33.9,33.83,33.86,18635.0,33.88,33.9,33.83,33.86,18635.0
2017-07-10 13:00:00,33.85,33.87,33.81,33.86,19660.0,33.85,33.87,33.81,33.86,19660.0
2017-07-10 13:30:00,33.87,33.96,33.86,33.94,52368.0,33.87,33.96,33.86,33.94,52368.0
2017-07-10 14:00:00,33.94,33.96,33.93,33.94,47188.0,33.94,33.96,33.93,33.94,47188.0
2017-07-10 14:30:00,33.94,33.97,33.93,33.96,47222.0,33.94,33.97,33.93,33.96,47222.0
2017-07-10 15:00:00,33.97,33.99,33.93,33.99,50013.0,33.97,33.99,33.93,33.99,50013.0
2017-07-10 15:30:00,33.98,34.05,33.9,33.91,216994.0,33.98,34.05,33.9,33.91,216994.0
2017-07-11 09:30:00,33.86,34.19,33.81,34.1,42537.0,33.86,34.19,33.81,34.1,42537.0
2017-07-11 10:00:00,34.11,34.21,34.11,34.2,59404.0,34.11,34.21,34.11,34.2,59404.0
2017-07-11 10:30:00,34.2,34.23,34.12,34.16,38504.0,34.2,34.23,34.12,34.16,38504.0
2017-07-11 11:00:00,34.16,34.21,33.92,33.97,76950.0,34.16,34.21,33.92,33.97,76950.0
2017-07-11 11:30:00,33.97,34.1,33.95,34.06,46387.0,33.97,34.1,33.95,34.06,46387.0
2017-07-11 12:00:00,34.06,34.06,33.96,34.04,33925.0,34.06,34.06,33.96,34.04,33925.0
2017-07-11 12:30:00,34.04,34.11,34.0,34.09,22632.0,34.04,34.11,34.0,34.09,22632.0
2017-07-11 13:00:00,34.08,34.11,34.05,34.07,14863.0,34.08,34.11,34.05,34.07,14863.0
2017-07-11 13:30:00,34.06,34.16,34.05,34.14,30142.0,34.06,34.16,34.05,34.14,30142.0
2017-07-11 14:00:00,34.15,34.19,34.11,34.12,33994.0,34.15,34.19,34.11,34.12,33994.0
2017-07-11 14:30:00,34.12,34.13,34.05,34.07,39145.0,34.12,34.13,34.05,34.07,39145.0
2017-07-11 15:00:00,34.07,34.19,34.06,34.17,57983.0,34.07,34.19,34.06,34.17,57983.0
2017-07-11 15:30:00,34.18,34.21,34.09,34.15,189624.0,34.18,34.21,34.09,34.15,189624.0
2017-07-12 09:30:00,34.37,34.54,34.28,34.47,67153.0,34.37,34.54,34.28,34.47,67153.0
2017-07-12 10:00:00,34.46,34.54,34.44,34.54,62470.0,34.46,34.54,34.44,34.54,62470.0
2017-07-12 10:30:00,34.54,34.63,34.5,34.6,68586.0,34.54,34.63,34.5,34.6,68586.0
2017-07-12 11:00:00,34.61,34.76,34.58,34.7,133434.0,34.61,34.76,34.58,34.7,133434.0
2017-07-12 11:30:00,34.7,34.71,34.6,34.66,30335.0,34.7,34.71,34.6,34.66,30335.0
2017-07-12 12:00:00,34.66,34.66,34.5,34.54,33842.0,34.66,34.66,34.5,34.54,33842.0
2017-07-12 12:30:00,34.55,34.55,34.47,34.53,21373.0,34.55,34.55,34.47,34.53,21373.0
2017-07-12 13:00:00,34.53,34.57,34.5,34.53,30819.0,34.53,34.57,34.5,34.53,30819.0
2017-07-12 13:30:00,34.54,34.66,34.53,34.65,50070.0,34.54,34.66,34.53,34.65,50070.0
2017-07-12 14:00:00,34.65,34.73,34.63,34.73,62153.0,34.65,34.73,34.63,34.73,62153.0
2017-07-12 14:30:00,34.73,34.74,34.68,34.7,31340.0,34.73,34.74,34.68,34.7,31340.0
2017-07-12 15:00:00,34.7,34.75,34.69,34.69,75348.0,34.7,34.75,34.69,34.69,75348.0
2017-07-12 15:30:00,34.7,34.79,34.68,34.71,264016.0,34.7,34.79,34.68,34.71,264016.0
2017-07-13 09:30:00,34.8,34.8,34.57,34.7,41285.0,34.8,34.8,34.57,34.7,41285.0
2017-07-13 10:00:00,34.71,34.73,34.42,34.46,44443.0,34.71,34.73,34.42,34.46,44443.0
2017-07-13 10:30:00,34.45,34.51,34.34,34.48,54817.0,34.45,34.51,34.34,34.48,54817.0
2017-07-13 11:00:00,34.48,34.57,34.47,34.51,35827.0,34.48,34.57,34.47,34.51,35827.0
2017-07-13 11:30:00,34.51,34.57,34.46,34.55,34404.0,34.51,34.57,34.46,34.55,34404.0
2017-07-13 12:00:00,34.55,34.66,34.54,34.62,37007.0,34.55,34.66,34.54,34.62,37007.0
2017-07-13 12:30:00,34.61,34.62,34.53,34.56,36842.0,34.61,34.62,34.53,34.56,36842.0
2017-07-13 13:00:00,34.55,34.58,34.53,34.56,34546.0,34.55,34.58,34.53,34.56,34546.0
2017-07-13 13:30:00,34.56,34.57,34.46,34.5,45817.0,34.56,34.57,34.46,34.5,45817.0
2017-07-13 14:00:00,34.5,34.51,34.4,34.44,87287.0,34.5,34.51,34.4,34.44,87287.0
2017-07-13 14:30:00,34.44,34.46,34.38,34.45,103839.0,34.44,34.46,34.38,34.45,103839.0
2017-07-13 15:00:00,34.45,34.49,34.43,34.45,76287.0,34.45,34.49,34.43,34.45,76287.0
2017-07-13 15:30:00,34.45,34.49,34.42,34.45,209167.0,34.45,34.49,34.42,34.45,209167.0
2017-07-14 09:30:00,34.52,34.67,34.39,34.61,56307.0,34.52,34.67,34.39,34.61,56307.0
2017-07-14 10:00:00,34.61,34.65,34.47,34.5,74591.0,34.61,34.65,34.47,34.5,74591.0
2017-07-14 10:30:00,34.53,34.57,34.5,34.55,23657.0,34.53,34.57,34.5,34.55,23657.0
2017-07-14 11:00:00,34.55,34.7,34.52,34.7,60539.0,34.55,34.7,34.52,34.7,60539.0
2017-07-14 11:30:00,34.7,34.71,34.62,34.62,26533.0,34.7,34.71,34.62,34.62,26533.0
2017-07-14 12:00:00,34.62,34.69,34.6,34.69,46710.0,34.62,34.69,34.6,34.69,46710.0
2017-07-14 12:30:00,34.69,34.73,34.67,34.73,29678.0,34.69,34.73,34.67,34.73,29678.0
2017-07-14 13:00:00,34.72,34.77,34.69,34.77,30266.0,34.72,34.77,34.69,34.77,30266.0
2017-07-14 13:30:00,34.76,34.8,34.76,34.77,32535.0,34.76,34.8,34.76,34.77,32535.0
2017-07-14 14:00:00,34.77,34.83,34.77,34.8,51140.0,34.77,34.83,34.77,34.8,51140.0
2017-07-14 14:30:00,34.8,34.82,34.78,34.8,29424.0,34.8,34.82,34.78,34.8,29424.0
2017-07-14 15:00:00,34.8,34.84,34.79,34.8,36947.0,34.8,34.84,34.79,34.8,36947.0
2017-07-14 15:30:00,34.8,34.84,34.7,34.73,255923.0,34.8,34.84,34.7,34.73,255923.0
2017-07-17 09:30:00,34.63,34.79,34.56,34.57,38148.0,34.63,34.79,34.56,34.57,38148.0
2017-07-17 10:00:00,34.55,34.71,34.55,34.68,81511.0,34.55,34.71,34.55,34.68,81511.0
2017-07-17 10:30:00,34.69,34.71,34.56,34.58,61147.0,34.69,34.71,34.56,34.58,61147.0
2017-07-17 11:00:00,34.58,34.61,34.54,34.6,57411.0,34.58,34.61,34.54,34.6,57411.0
2017-07-17 11:30:00,34.61,34.63,34.55,34.59,30023.0,34.61,34.63,34.55,34.59,30023.0
2017-07-17 12:00:00,34.59,34.72,34.59,34.69,29956.0,34.59,34.72,34.59,34.69,29956.0
2017-07-17 12:30:00,34.7,34.72,34.69,34.71,25372.0,34.7,34.72,34.69,34.71,25372.0
2017-07-17 13:00:00,34.71,34.74,34.69,34.7,25186.0,34.71,34.74,34.69,34.7,25186.0
2017-07-17 13:30:00,34.7,34.72,34.67,34.69,37640.0,34.7,34.72,34.67,34.69,37640.0
2017-07-17 14:00:00,34.69,34.77,34.68,34.76,34541.0,34.69,34.77,34.68,34.76,34541.0
2017-07-17 14:30:00,34.76,34.76,34.68,34.7,48441.0,34.76,34.76,34.68,34.7,48441.0
2017-07-17 15:00:00,34.7,34.76,34.7,34.76,38116.0,34.7,34.76,34.7,34.76,38116.0
2017-07-17 15:30:00,34.75,34.76,34.7,34.72,271464.0,34.75,34.76,34.7,34.72,271464.0
2017-07-18 09:30:00,34.69,34.78,34.5,34.72,51895.0,34.69,34.78,34.5,34.72,51895.0
2017-07-18 10:00:00,34.72,34.77,34.67,34.73,33947.0,34.72,34.77,34.67,34.73,33947.0
2017-07-18 10:30:00,34.72,34.72,34.56,34.71,52320.0,34.72,34.72,34.56,34.71,52320.0
2017-07-18 11:00:00,34.72,34.73,34.62,34.63,64706.0,34.72,34.73,34.62,34.63,64706.0
2017-07-18 11:30:00,34.63,34.72,34.62,34.72,26594.0,34.63,34.72,34.62,34.72,26594.0
2017-07-18 12:00:00,34.72,34.74,34.67,34.68,23885.0,34.72,34.74,34.67,34.68,23885.0
2017-07-18 12:30:00,34.68,34.74,34.67,34.7,22770.0,34.68,34.74,34.67,34.7,22770.0
2017-07-18 13:00:00,34.7,34.74,34.68,34.73,25168.0,34.7,34.74,34.68,34.73,25168.0
2017-07-18 13:30:00,34.74,34.76,34.71,34.75,56961.0,34.74,34.76,34.71,34.75,56961.0
2017-07-18 14:00:00,34.76,34.76,34.67,34.69,46614.0,34.76,34.76,34.67,34.69,46614.0
2017-07-18 14:30:00,34.7,34.81,34.69,34.75,98975.0,34.7,34.81,34.69,34.75,98975.0
2017-07-18 15:00:00,34.74,34.84,34.74,34.84,131288.0,34.74,34.84,34.74,34.84,131288.0
2017-07-18 15:30:00,34.84,34.84,34.75,34.81,257336.0,34.84,34.84,34.75,34.81,257336.0
2017-07-19 09:30:00,34.89,35.0,34.83,34.97,49617.0,34.89,35.0,34.83,34.97,49617.0
2017-07-19 10:00:00,34.96,35.1,34.9,35.06,215707.0,34.96,35.1,34.9,35.06,215707.0
2017-07-19 10:30:00,35.06,35.14,35.02,35.09,74551.0,35.06,35.14,35.02,35.09,74551.0
2017-07-19 11:00:00,35.09,35.1,35.03,35.04,85144.0,35.09,35.1,35.03,35.04,85144.0
2017-07-19 11:30:00,35.03,35.19,35.03,35.19,55463.0,35.03,35.19,35.03,35.19,55463.0
2017-07-19 12:00:00,35.19,35.3,35.19,35.28,65426.0,35.19,35.3,35.19,35.28,65426.0
2017-07-19 12:30:00,35.28,35.29,35.18,35.22,42798.0,35.28,35.29,35.18,35.22,42798.0
2017-07-19 13:00:00,35.22,35.22,35.14,35.19,30374.0,35.22,35.22,35.14,35.19,30374.0
2017-07-19 13:30:00,35.2,35.2,35.12,35.16,64034.0,35.2,35.2,35.12,35.16,64034.0
2017-07-19 14:00:00,35.15,35.26,35.15,35.23,102158.0,35.15,35.26,35.15,35.23,102158.0
2017-07-19 14:30:00,35.23,35.27,35.22,35.27,119189.0,35.23,35.27,35.22,35.27,119189.0
2017-07-19 15:00:00,35.28,35.39,35.28,35.38,202369.0,35.28,35.39,35.28,35.38,202369.0
2017-07-19 15:30:00,35.38,35.4,35.28,35.31,278796.0,35.38,35.4,35.28,35.31,278796.0
2017-07-20 09:30:00,35.31,35.31,34.81,34.9,117864.0,35.31,35.31,34.81,34.9,117864.0
2017-07-20 10:00:00,34.91,35.0,34.82,34.83,84374.0,34.91,35.0,34.82,34.83,84374.0
2017-07-20 10:30:00,34.83,35.04,34.75,35.02,96611.0,34.83,35.04,34.75,35.02,96611.0
2017-07-20 11:00:00,35.02,35.06,34.96,34.99,103674.0,35.02,35.06,34.96,34.99,103674.0
2017-07-20 11:30:00,34.98,35.11,34.95,35.09,90737.0,34.98,35.11,34.95,35.09,90737.0
2017-07-20 12:00:00,35.08,35.12,35.07,35.08,66934.0,35.08,35.12,35.07,35.08,66934.0
2017-07-20 12:30:00,35.08,35.1,35.04,35.04,37797.0,35.08,35.1,35.04,35.04,37797.0
2017-07-20 13:00:00,35.05,35.08,35.01,35.05,37607.0,35.05,35.08,35.01,35.05,37607.0
2017-07-20 13:30:00,35.05,35.15,35.03,35.14,82861.0,35.05,35.15,35.03,35.14,82861.0
2017-07-20 14:00:00,35.14,35.17,35.04,35.05,173353.0,35.14,35.17,35.04,35.05,173353.0
2017-07-20 14:30:00,35.04,35.11,34.97,35.08,97970.0,35.04,35.11,34.97,35.08,97970.0
2017-07-20 15:00:00,35.08,35.14,35.07,35.1,91671.0,35.08,35.14,35.07,35.1,91671.0
2017-07-20 15:30:00,35.1,35.1,35.04,35.08,231171.0,35.1,35.1,35.04,35.08,231171.0
2017-07-21 09:30:00,34.92,35.06,34.88,35.01,70829.0,34.92,35.06,34.88,35.01,70829.0
2017-07-21 10:00:00,35.01,35.04,34.93,34.95,96657.0,35.01,35.04,34.93,34.95,96657.0
2017-07-21 10:30:00,34.95,35.0,34.89,34.93,101222.0,34.95,35.0,34.89,34.93,101222.0
2017-07-21 11:00:00,34.92,34.93,34.82,34.86,177244.0,34.92,34.93,34.82,34.86,177244.0
2017-07-21 11:30:00,34.86,34.98,34.86,34.98,141331.0,34.86,34.98,34.86,34.98,141331.0
2017-07-21 12:00:00,34.98,35.0,34.95,34.99,50734.0,34.98,35.0,34.95,34.99,50734.0
2017-07-21 12:30:00,34.99,35.1,34.98,35.1,117868.0,34.99,35.1,34.98,35.1,117868.0
2017-07-21 13:00:00,35.09,35.1,35.01,35.03,62666.0,35.09,35.1,35.01,35.03,62666.0
2017-07-21 13:30:00,35.02,35.03,34.95,35.01,32213.0,35.02,35.03,34.95,35.01,32213.0
2017-07-21 14:00:00,35.0,35.0,34.92,34.99,63984.0,35.0,35.0,34.92,34.99,63984.0
2017-07-21 14:30:00,34.98,35.03,34.98,34.98,44138.0,34.98,35.03,34.98,34.98,44138.0
2017-07-21 15:00:00,34.98,35.02,34.97,35.0,62438.0,34.98,35.02,34.97,35.0,62438.0
2017-07-21 15:30:00,35.01,35.03,34.96,34.97,312239.0,35.01,35.03,34.96,34.97,312239.0
2017-07-24 09:30:00,34.98,35.03,34.76,34.88,150337.0,34.98,35.03,34.76,34.88,150337.0
2017-07-24 10:00:00,34.87,34.98,34.82,34.88,95329.0,34.87,34.98,34.82,34.88,95329.0
2017-07-24 10:30:00,34.87,34.92,34.8,34.91,83402.0,34.87,34.92,34.8,34.91,83402.0
2017-07-24 11:00:00,34.91,34.96,34.84,34.87,145847.0,34.91,34.96,34.84,34.87,145847.0
2017-07-24 11:30:00,34.87,34.91,34.83,34.85,181093.0,34.87,34.91,34.83,34.85,181093.0
2017-07-24 12:00:00,34.85,34.9,34.84,34.88,87066.0,34.85,34.9,34.84,34.88,87066.0
2017-07-24 12:30:00,34.87,34.9,34.86,34.88,92936.0,34.87,34.9,34.86,34.88,92936.0
2017-07-24 13:00:00,34.88,34.89,34.81,34.87,140163.0,34.88,34.89,34.81,34.87,140163.0
2017-07-24 13:30:00,34.87,34.95,34.85,34.92,367613.0,34.87,34.95,34.85,34.92,367613.0
2017-07-24 14:00:00,34.9,35.04,34.89,34.94,318872.0,34.9,35.04,34.89,34.94,318872.0
2017-07-24 14:30:00,34.92,34.99,34.9,34.92,294108.0,34.92,34.99,34.9,34.92,294108.0
2017-07-24 15:00:00,34.93,35.1,34.91,35.07,364113.0,34.93,35.1,34.91,35.07,364113.0
2017-07-24 15:30:00,35.06,35.1,34.89,35.07,839781.0,35.06,35.1,34.89,35.07,839781.0
2017-07-25 09:30:00,35.49,36.24,35.26,36.11,504910.0,35.49,36.24,35.26,36.11,504910.0
2017-07-25 10:00:00,36.13,36.64,36.13,36.41,390420.0,36.13,36.64,36.13,36.41,390420.0
2017-07-25 10:30:00,36.41,36.43,36.24,36.28,331237.0,36.41,36.43,36.24,36.28,331237.0
2017-07-25 11:00:00,36.29,36.49,36.25,36.45,304924.0,36.29,36.49,36.25,36.45,304924.0
2017-07-25 11:30:00,36.45,36.79,36.35,36.7,416631.0,36.45,36.79,36.35,36.7,416631.0
2017-07-25 12:00:00,36.71,36.73,36.52,36.68,281162.0,36.71,36.73,36.52,36.68,281162.0
2017-07-25 12:30:00,36.69,36.71,36.58,36.59,223556.0,36.69,36.71,36.58,36.59,223556.0
2017-07-25 13:00:00,36.6,36.67,36.33,36.67,239043.0,36.6,36.67,36.33,36.67,239043.0
2017-07-25 13:30:00,36.67,36.84,36.62,36.76,189669.0,36.67,36.84,36.62,36.76,189669.0
2017-07-25 14:00:00,36.76,36.78,36.65,36.7,166605.0,36.76,36.78,36.65,36.7,166605.0
2017-07-25 14:30:00,36.69,36.73,36.59,36.61,226967.0,36.69,36.73,36.59,36.61,226967.0
2017-07-25 15:00:00,36.61,36.68,36.5,36.59,499207.0,36.61,36.68,36.5,36.59,499207.0
2017-07-25 15:30:00,36.59,36.68,36.57,36.65,810123.0,36.59,36.68,36.57,36.65,810123.0
2017-07-26 09:30:00,36.76,37.06,36.7,37.05,415483.0,36.76,37.06,36.7,37.05,415483.0
2017-07-26 10:00:00,37.04,37.33,37.03,37.23,354538.0,37.04,37.33,37.03,37.23,354538.0
2017-07-26 10:30:00,37.24,37.31,37.14,37.19,295732.0,37.24,37.31,37.14,37.19,295732.0
2017-07-26 11:00:00,37.2,37.25,37.18,37.22,209259.0,37.2,37.25,37.18,37.22,209259.0
2017-07-26 11:30:00,37.22,37.34,37.22,37.3,170987.0,37.22,37.34,37.22,37.3,170987.0
2017-07-26 12:00:00,37.3,37.34,37.27,37.34,127460.0,37.3,37.34,37.27,37.34,127460.0
2017-07-26 12:30:00,37.34,37.48,37.33,37.44,148577.0,37.34,37.48,37.33,37.44,148577.0
2017-07-26 13:00:00,37.44,37.47,37.36,37.47,116214.0,37.44,37.47,37.36,37.47,116214.0
2017-07-26 13:30:00,37.47,37.5,37.34,37.34,164409.0,37.47,37.5,37.34,37.34,164409.0
2017-07-26 14:00:00,37.34,37.36,37.24,37.28,174081.0,37.34,37.36,37.24,37.28,174081.0
2017-07-26 14:30:00,37.29,37.3,37.15,37.19,287396.0,37.29,37.3,37.15,37.19,287396.0
2017-07-26 15:00:00,37.2,37.26,37.18,37.25,265809.0,37.2,37.26,37.18,37.25,265809.0
2017-07-26 15:30:00,37.25,37.25,37.15,37.17,686945.0,37.25,37.25,37.15,37.17,686945.0
2017-07-27 09:30:00,37.36,37.51,37.26,37.34,142067.0,37.36,37.51,37.26,37.34,142067.0
2017-07-27 10:00:00,37.34,37.38,37.26,37.33,136165.0,37.34,37.38,37.26,37.33,136165.0
2017-07-27 10:30:00,37.33,37.42,37.3,37.38,121333.0,37.33,37.42,37.3,37.38,121333.0
2017-07-27 11:00:00,37.38,37.47,37.33,37.43,137940.0,37.38,37.47,37.33,37.43,137940.0
2017-07-27 11:30:00,37.43,37.5,37.42,37.49,130340.0,37.43,37.5,37.42,37.49,130340.0
2017-07-27 12:00:00,37.5,37.5,37.31,37.32,100531.0,37.5,37.5,37.31,37.32,100531.0
2017-07-27 12:30:00,37.3,37.3,36.94,36.98,169282.0,37.3,37.3,36.94,36.98,169282.0
2017-07-27 13:00:00,36.99,37.03,36.45,36.53,265055.0,36.99,37.03,36.45,36.53,265055.0
2017-07-27 13:30:00,36.53,36.85,36.48,36.8,136476.0,36.53,36.85,36.48,36.8,136476.0
2017-07-27 14:00:00,36.81,36.89,36.71,36.89,132822.0,36.81,36.89,36.71,36.89,132822.0
2017-07-27 14:30:00,36.86,36.88,36.76,36.84,100320.0,36.86,36.88,36.76,36.84,100320.0
2017-07-27 15:00:00,36.84,36.87,36.78,36.86,163248.0,36.84,36.87,36.78,36.86,163248.0
2017-07-27 15:30:00,36.86,37.01,36.85,36.98,352840.0,36.86,37.01,36.85,36.98,352840.0
2017-07-28 09:30:00,36.78,37.17,36.77,36.98,98754.0,36.78,37.17,36.77,36.98,98754.0
2017-07-28 10:00:00,36.98,37.09,36.94,37.02,63071.0,36.98,37.09,36.94,37.02,63071.0
2017-07-28 10:30:00,37.03,37.1,36.99,37.03,61594.0,37.03,37.1,36.99,37.03,61594.0
2017-07-28 11:00:00,37.03,37.16,37.02,37.12,76942.0,37.03,37.16,37.02,37.12,76942.0
2017-07-28 11:30:00,37.11,37.17,37.08,37.15,49150.0,37.11,37.17,37.08,37.15,49150.0
2017-07-28 12:00:00,37.16,37.21,37.07,37.09,47550.0,37.16,37.21,37.07,37.09,47550.0
2017-07-28 12:30:00,37.09,37.19,37.09,37.19,42492.0,37.09,37.19,37.09,37.19,42492.0
2017-07-28 13:00:00,37.19,37.2,37.14,37.17,33608.0,37.19,37.2,37.14,37.17,33608.0
2017-07-28 13:30:00,37.17,37.25,37.17,37.2,43321.0,37.17,37.25,37.17,37.2,43321.0
2017-07-28 14:00:00,37.19,37.27,37.19,37.25,57435.0,37.19,37.27,37.19,37.25,57435.0
2017-07-28 14:30:00,37.25,37.27,37.12,37.14,95308.0,37.25,37.27,37.12,37.14,95308.0
2017-07-28 15:00:00,37.13,37.15,37.03,37.07,55971.0,37.13,37.15,37.03,37.07,55971.0
2017-07-28 15:30:00,37.07,37.08,36.97,37.01,246551.0,37.07,37.08,36.97,37.01,246551.0
2017-07-31 09:30:00,37.03,37.29,36.77,36.79,90379.0,37.03,37.29,36.77,36.79,90379.0
2017-07-31 10:00:00,36.8,36.94,36.76,36.89,66389.0,36.8,36.94,36.76,36.89,66389.0
2017-07-31 10:30:00,36.88,36.88,36.7,36.8,146797.0,36.88,36.88,36.7,36.8,146797.0
2017-07-31 11:00:00,36.8,36.94,36.8,36.9,64515.0,36.8,36.94,36.8,36.9,64515.0
2017-07-31 11:30:00,36.9,37.05,36.89,37.03,93481.0,36.9,37.05,36.89,37.03,93481.0
2017-07-31 12:00:00,37.02,37.05,36.95,37.0,81288.0,37.02,37.05,36.95,37.0,81288.0
2017-07-31 12:30:00,37.0,37.06,36.96,37.04,67451.0,37.0,37.06,36.96,37.04,67451.0
2017-07-31 13:00:00,37.03,37.11,36.98,37.05,79624.0,37.03,37.11,36.98,37.05,79624.0
2017-07-31 13:30:00,37.05,37.08,36.98,37.0,105106.0,37.05,37.08,36.98,37.0,105106.0
2017-07-31 14:00:00,37.0,37.04,36.86,36.99,87362.0,37.0,37.04,36.86,36.99,87362.0
2017-07-31 14:30:00,36.98,36.99,36.93,36.93,66442.0,36.98,36.99,36.93,36.93,66442.0
2017-07-31 15:00:00,36.94,37.03,36.92,37.02,106400.0,36.94,37.03,36.92,37.02,106400.0
2017-07-31 15:30:00,37.03,37.03,36.85,36.89,349056.0,37.03,37.03,36.85,36.89,349056.0
2017-08-01 09:30:00,36.96,37.09,36.88,36.93,140761.0,36.96,37.09,36.88,36.93,140761.0
2017-08-01 10:00:00,36.93,37.0,36.89,36.94,81383.0,36.93,37.0,36.89,36.94,81383.0
2017-08-01 10:30:00,36.94,37.0,36.9,36.91,153035.0,36.94,37.0,36.9,36.91,153035.0
2017-08-01 11:00:00,36.92,36.95,36.87,36.91,60929.0,36.92,36.95,36.87,36.91,60929.0
2017-08-01 11:30:00,36.91,36.92,36.84,36.85,81180.0,36.91,36.92,36.84,36.85,81180.0
2017-08-01 12:00:00,36.85,36.87,36.81,36.82,51223.0,36.85,36.87,36.81,36.82,51223.0
2017-08-01 12:30:00,36.83,36.86,36.78,36.83,53474.0,36.83,36.86,36.78,36.83,53474.0
2017-08-01 13:00:00,36.84,36.86,36.72,36.73,111688.0,36.84,36.86,36.72,36.73,111688.0
2017-08-01 13:30:00,36.73,36.76,36.68,36.72,82942.0,36.73,36.76,36.68,36.72,82942.0
2017-08-01 14:00:00,36.72,36.79,36.72,36.77,76943.0,36.72,36.79,36.72,36.77,76943.0
2017-08-01 14:30:00,36.77,36.8,36.7,36.75,87511.0,36.77,36.8,36.7,36.75,87511.0
2017-08-01 15:00:00,36.75,36.78,36.73,36.77,97152.0,36.75,36.78,36.73,36.77,97152.0
2017-08-01 15:30:00,36.77,36.77,36.68,36.71,390902.0,36.77,36.77,36.68,36.71,390902.0
2017-08-02 09:30:00,36.84,36.88,36.47,36.62,160257.0,36.84,36.88,36.47,36.62,160257.0
2017-08-02 10:00:00,36.61,36.64,36.44,36.46,164586.0,36.61,36.64,36.44,36.46,164586.0
2017-08-02 10:30:00,36.45,36.53,36.24,36.3,118966.0,36.45,36.53,36.24,36.3,118966.0
2017-08-02 11:00:00,36.3,36.32,36.12,36.27,180017.0,36.3,36.32,36.12,36.27,180017.0
2017-08-02 11:30:00,36.28,36.33,36.22,36.32,92827.0,36.28,36.33,36.22,36.32,92827.0
2017-08-02 12:00:00,36.31,36.31,36.22,36.25,109012.0,36.31,36.31,36.22,36.25,109012.0
2017-08-02 12:30:00,36.25,36.27,36.18,36.19,74426.0,36.25,36.27,36.18,36.19,74426.0
2017-08-02 13:00:00,36.19,36.2,35.97,35.99,130771.0,36.19,36.2,35.97,35.99,130771.0
2017-08-02 13:30:00,36.0,36.18,35.99,36.14,215401.0,36.0,36.18,35.99,36.14,215401.0
2017-08-02 14:00:00,36.14,36.19,36.12,36.14,193318.0,36.14,36.19,36.12,36.14,193318.0
2017-08-02 14:30:00,36.13,36.18,36.02,36.08,137146.0,36.13,36.18,36.02,36.08,137146.0
2017-08-02 15:00:00,36.08,36.13,36.03,36.04,199140.0,36.08,36.13,36.03,36.04,199140.0
2017-08-02 15:30:00,36.03,36.09,35.95,36.04,667913.0,36.03,36.09,35.95,36.04,667913.0
2017-08-03 09:30:00,36.18,36.26,35.98,36.12,142475.0,36.18,36.26,35.98,36.12,142475.0
2017-08-03 10:00:00,36.12,36.2,35.97,36.02,187111.0,36.12,36.2,35.97,36.02,187111.0
2017-08-03 10:30:00,36.02,36.07,35.95,36.04,278584.0,36.02,36.07,35.95,36.04,278584.0
2017-08-03 11:00:00,36.04,36.1,35.99,36.03,248711.0,36.04,36.1,35.99,36.03,248711.0
2017-08-03 11:30:00,36.03,36.08,35.97,35.99,156972.0,36.03,36.08,35.97,35.99,156972.0
2017-08-03 12:00:00,36.0,36.16,35.99,36.14,126765.0,36.0,36.16,35.99,36.14,126765.0
2017-08-03 12:30:00,36.15,36.16,36.11,36.13,92836.0,36.15,36.16,36.11,36.13,92836.0
2017-08-03 13:00:00,36.14,36.15,36.06,36.08,80009.0,36.14,36.15,36.06,36.08,80009.0
2017-08-03 13:30:00,36.08,36.16,36.05,36.16,92454.0,36.08,36.16,36.05,36.16,92454.0
2017-08-03 14:00:00,36.16,36.18,36.13,36.18,93777.0,36.16,36.18,36.13,36.18,93777.0
2017-08-03 14:30:00,36.17,36.2,36.13,36.2,126746.0,36.17,36.2,36.13,36.2,126746.0
2017-08-03 15:00:00,36.2,36.21,36.18,36.2,154586.0,36.2,36.21,36.18,36.2,154586.0
2017-08-03 15:30:00,36.2,36.28,36.11,36.19,556427.0,36.2,36.28,36.11,36.19,556427.0
2017-08-04 09:30:00,36.19,36.24,35.91,36.09,138751.0,36.19,36.24,35.91,36.09,138751.0
2017-08-04 10:00:00,36.09,36.19,36.04,36.15,110192.0,36.09,36.19,36.04,36.15,110192.0
2017-08-04 10:30:00,36.16,36.22,36.11,36.16,132978.0,36.16,36.22,36.11,36.16,132978.0
2017-08-04 11:00:00,36.17,36.35,36.17,36.33,212444.0,36.17,36.35,36.17,36.33,212444.0
2017-08-04 11:30:00,36.32,36.36,36.24,36.28,64316.0,36.32,36.36,36.24,36.28,64316.0
2017-08-04 12:00:00,36.28,36.29,36.23,36.23,147376.0,36.28,36.29,36.23,36.23,147376.0
2017-08-04 12:30:00,36.22,36.26,36.17,36.23,39360.0,36.22,36.26,36.17,36.23,39360.0
2017-08-04 13:00:00,36.23,36.25,36.19,36.21,34443.0,36.23,36.25,36.19,36.21,34443.0
2017-08-04 13:30:00,36.2,36.24,36.19,36.2,34878.0,36.2,36.24,36.19,36.2,34878.0
2017-08-04 14:00:00,36.2,36.25,36.18,36.2,68546.0,36.2,36.25,36.18,36.2,68546.0
2017-08-04 14:30:00,36.2,36.23,36.2,36.2,47079.0,36.2,36.23,36.2,36.2,47079.0
2017-08-04 15:00:00,36.2,36.22,36.19,36.22,78972.0,36.2,36.22,36.19,36.22,78972.0
2017-08-04 15:30:00,36.22,36.24,36.18,36.2,356506.0,36.22,36.24,36.18,36.2,356506.0
2017-08-07 09:30:00,36.22,36.39,36.22,36.32,68564.0,36.22,36.39,36.22,36.32,68564.0
2017-08-07 10:00:00,36.32,36.4,36.28,36.38,181375.0,36.32,36.4,36.28,36.38,181375.0
2017-08-07 10:30:00,36.39,36.49,36.38,36.47,74730.0,36.39,36.49,36.38,36.47,74730.0
2017-08-07 11:00:00,36.47,36.71,36.46,36.7,144409.0,36.47,36.71,36.46,36.7,144409.0
2017-08-07 11:30:00,36.7,36.78,36.67,36.68,102765.0,36.7,36.78,36.67,36.68,102765.0
2017-08-07 12:00:00,36.68,36.71,36.59,36.61,68607.0,36.68,36.71,36.59,36.61,68607.0
2017-08-07 12:30:00,36.6,36.69,36.58,36.67,31739.0,36.6,36.69,36.58,36.67,31739.0
2017-08-07 13:00:00,36.68,36.73,36.65,36.72,37709.0,36.68,36.73,36.65,36.72,37709.0
2017-08-07 13:30:00,36.72,36.74,36.7,36.74,45006.0,36.72,36.74,36.7,36.74,45006.0
2017-08-07 14:00:00,36.74,36.76,36.63,36.66,55688.0,36.74,36.76,36.63,36.66,55688.0
2017-08-07 14:30:00,36.66,36.66,36.6,36.61,30105.0,36.66,36.66,36.6,36.61,30105.0
2017-08-07 15:00:00,36.61,36.64,36.58,36.64,79839.0,36.61,36.64,36.58,36.64,79839.0
2017-08-07 15:30:00,36.65,36.68,36.58,36.62,283767.0,36.65,36.68,36.58,36.62,283767.0
2017-08-08 09:30:00,36.61,36.72,36.52,36.69,101932.0,36.61,36.72,36.52,36.69,101932.0
2017-08-08 10:00:00,36.7,36.77,36.62,36.69,77970.0,36.7,36.77,36.62,36.69,77970.0
2017-08-08 10:30:00,36.7,36.89,36.67,36.89,79576.0,36.7,36.89,36.67,36.89,79576.0
2017-08-08 11:00:00,36.89,36.95,36.76,36.84,252354.0,36.89,36.95,36.76,36.84,252354.0
2017-08-08 11:30:00,36.83,36.89,36.76,36.82,213085.0,36.83,36.89,36.76,36.82,213085.0
2017-08-08 12:00:00,36.81,36.83,36.78,36.82,49898.0,36.81,36.83,36.78,36.82,49898.0
2017-08-08 12:30:00,36.82,36.82,36.76,36.76,53922.0,36.82,36.82,36.76,36.76,53922.0
2017-08-08 13:00:00,36.75,36.8,36.72,36.76,60335.0,36.75,36.8,36.72,36.76,60335.0
2017-08-08 13:30:00,36.76,36.8,36.73,36.75,49798.0,36.76,36.8,36.73,36.75,49798.0
2017-08-08 14:00:00,36.76,36.8,36.72,36.77,71228.0,36.76,36.8,36.72,36.77,71228.0
2017-08-08 14:30:00,36.77,36.8,36.74,36.78,56933.0,36.77,36.8,36.74,36.78,56933.0
2017-08-08 15:00:00,36.79,36.8,36.67,36.7,80664.0,36.79,36.8,36.67,36.7,80664.0
2017-08-08 15:30:00,36.7,36.8,36.6,36.79,455151.0,36.7,36.8,36.6,36.79,455151.0
2017-08-09 09:30:00,36.58,36.63,36.43,36.53,93440.0,36.58,36.63,36.43,36.53,93440.0
2017-08-09 10:00:00,36.51,36.53,36.4,36.47,85678.0,36.51,36.53,36.4,36.47,85678.0
2017-08-09 10:30:00,36.45,36.54,36.44,36.49,88859.0,36.45,36.54,36.44,36.49,88859.0
2017-08-09 11:00:00,36.49,36.54,36.45,36.46,63069.0,36.49,36.54,36.45,36.46,63069.0
2017-08-09 11:30:00,36.47,36.59,36.46,36.59,87799.0,36.47,36.59,36.46,36.59,87799.0
2017-08-09 12:00:00,36.58,36.62,36.52,36.61,69637.0,36.58,36.62,36.52,36.61,69637.0
2017-08-09 12:30:00,36.61,36.63,36.57,36.59,63351.0,36.61,36.63,36.57,36.59,63351.0
2017-08-09 13:00:00,36.59,36.66,36.57,36.59,178627.0,36.59,36.66,36.57,36.59,178627.0
2017-08-09 13:30:00,36.59,36.64,36.54,36.63,73153.0,36.59,36.64,36.54,36.63,73153.0
2017-08-09 14:00:00,36.64,36.65,36.56,36.59,55473.0,36.64,36.65,36.56,36.59,55473.0
2017-08-09 14:30:00,36.59,36.61,36.54,36.57,43275.0,36.59,36.61,36.54,36.57,43275.0
2017-08-09 15:00:00,36.56,36.57,36.5,36.51,69985.0,36.56,36.57,36.5,36.51,69985.0
2017-08-09 15:30:00,36.51,36.62,36.49,36.55,236502.0,36.51,36.62,36.49,36.55,236502.0
2017-08-10 09:30:00,36.43,36.56,36.25,36.25,67462.0,36.43,36.56,36.25,36.25,67462.0
2017-08-10 10:00:00,36.25,36.28,36.07,36.2,94695.0,36.25,36.28,36.07,36.2,94695.0
2017-08-10 10:30:00,36.21,36.3,36.16,36.23,66380.0,36.21,36.3,36.16,36.23,66380.0
2017-08-10 11:00:00,36.23,36.38,36.21,36.38,46370.0,36.23,36.38,36.21,36.38,46370.0
2017-08-10 11:30:00,36.39,36.44,36.27,36.29,82807.0,36.39,36.44,36.27,36.29,82807.0
2017-08-10 12:00:00,36.29,36.33,36.22,36.24,57641.0,36.29,36.33,36.22,36.24,57641.0
2017-08-10 12:30:00,36.24,36.32,36.13,36.29,108664.0,36.24,36.32,36.13,36.29,108664.0
2017-08-10 13:00:00,36.31,36.4,36.31,36.35,42625.0,36.31,36.4,36.31,36.35,42625.0
2017-08-10 13:30:00,36.36,36.39,36.31,36.37,42215.0,36.36,36.39,36.31,36.37,42215.0
2017-08-10 14:00:00,36.37,36.42,36.3,36.42,49962.0,36.37,36.42,36.3,36.42,49962.0
2017-08-10 14:30:00,36.43,36.46,36.36,36.38,70424.0,36.43,36.46,36.36,36.38,70424.0
2017-08-10 15:00:00,36.38,36.4,36.17,36.2,100166.0,36.38,36.4,36.17,36.2,100166.0
2017-08-10 15:30:00,36.21,36.23,36.12,36.19,428760.0,36.21,36.23,36.12,36.19,428760.0
2017-08-11 09:30:00,36.29,36.67,36.17,36.32,90988.0,36.29,36.67,36.17,36.32,90988.0
2017-08-11 10:00:00,36.32,36.42,36.28,36.38,80828.0,36.32,36.42,36.28,36.38,80828.0
2017-08-11 10:30:00,36.39,36.47,36.36,36.43,58297.0,36.39,36.47,36.36,36.43,58297.0
2017-08-11 11:00:00,36.42,36.46,36.32,36.33,55876.0,36.42,36.46,36.32,36.33,55876.0
2017-08-11 11:30:00,36.34,36.44,36.33,36.38,33971.0,36.34,36.44,36.33,36.38,33971.0
2017-08-11 12:00:00,36.38,36.53,36.38,36.5,34123.0,36.38,36.53,36.38,36.5,34123.0
2017-08-11 12:30:00,36.5,36.53,36.47,36.49,52354.0,36.5,36.53,36.47,36.49,52354.0
2017-08-11 13:00:00,36.48,36.54,36.4,36.42,47531.0,36.48,36.54,36.4,36.42,47531.0
2017-08-11 13:30:00,36.42,36.46,36.36,36.36,50338.0,36.42,36.46,36.36,36.36,50338.0
2017-08-11 14:00:00,36.36,36.41,36.31,36.4,74703.0,36.36,36.41,36.31,36.4,74703.0
2017-08-11 14:30:00,36.41,36.41,36.3,36.3,54137.0,36.41,36.41,36.3,36.3,54137.0
2017-08-11 15:00:00,36.3,36.33,36.24,36.29,69317.0,36.3,36.33,36.24,36.29,69317.0
2017-08-11 15:30:00,36.29,36.45,36.26,36.34,366779.0,36.29,36.45,36.26,36.34,366779.0
2017-08-14 09:30:00,36.53,36.86,36.45,36.67,121825.0,36.53,36.86,36.45,36.67,121825.0
2017-08-14 10:00:00,36.68,36.81,36.64,36.78,90581.0,36.68,36.81,36.64,36.78,90581.0
2017-08-14 10:30:00,36.79,36.92,36.79,36.86,73654.0,36.79,36.92,36.79,36.86,73654.0
2017-08-14 11:00:00,36.86,36.93,36.83,36.88,64004.0,36.86,36.93,36.83,36.88,64004.0
2017-08-14 11:30:00,36.89,36.93,36.86,36.91,52438.0,36.89,36.93,36.86,36.91,52438.0
2017-08-14 12:00:00,36.91,36.93,36.86,36.89,36236.0,36.91,36.93,36.86,36.89,36236.0
2017-08-14 12:30:00,36.9,36.95,36.87,36.93,42620.0,36.9,36.95,36.87,36.93,42620.0
2017-08-14 13:00:00,36.93,37.0,36.93,36.98,34466.0,36.93,37.0,36.93,36.98,34466.0
2017-08-14 13:30:00,36.98,37.01,36.96,36.99,68870.0,36.98,37.01,36.96,36.99,68870.0
2017-08-14 14:00:00,36.99,37.02,36.97,37.02,69763.0,36.99,37.02,36.97,37.02,69763.0
2017-08-14 14:30:00,37.02,37.02,36.96,36.98,65214.0,37.02,37.02,36.96,36.98,65214.0
2017-08-14 15:00:00,36.98,37.06,36.97,37.05,71582.0,36.98,37.06,36.97,37.05,71582.0
2017-08-14 15:30:00,37.05,37.06,36.94,37.0,293685.0,37.05,37.06,36.94,37.0,293685.0
2017-08-15 09:30:00,37.02,37.12,36.96,37.12,160903.0,37.02,37.12,36.96,37.12,160903.0
2017-08-15 10:00:00,37.12,37.27,37.09,37.25,174324.0,37.12,37.27,37.09,37.25,174324.0
2017-08-15 10:30:00,37.24,37.27,37.2,37.2,84937.0,37.24,37.27,37.2,37.2,84937.0
2017-08-15 11:00:00,37.2,37.25,37.15,37.22,86792.0,37.2,37.25,37.15,37.22,86792.0
2017-08-15 11:30:00,37.22,37.28,37.19,37.19,57388.0,37.22,37.28,37.19,37.19,57388.0
2017-08-15 12:00:00,37.19,37.22,37.17,37.2,55345.0,37.19,37.22,37.17,37.2,55345.0
2017-08-15 12:30:00,37.2,37.21,37.18,37.2,58963.0,37.2,37.21,37.18,37.2,58963.0
2017-08-15 13:00:00,37.19,37.19,37.08,37.09,76529.0,37.19,37.19,37.08,37.09,76529.0
2017-08-15 13:30:00,37.09,37.14,37.07,37.1,52773.0,37.09,37.14,37.07,37.1,52773.0
2017-08-15 14:00:00,37.09,37.14,37.08,37.14,44925.0,37.09,37.14,37.08,37.14,44925.0
2017-08-15 14:30:00,37.14,37.21,37.12,37.2,45777.0,37.14,37.21,37.12,37.2,45777.0
2017-08-15 15:00:00,37.2,37.23,37.15,37.21,63815.0,37.2,37.23,37.15,37.21,63815.0
2017-08-15 15:30:00,37.22,37.26,37.17,37.22,239576.0,37.22,37.26,37.17,37.22,239576.0
2017-08-16 09:30:00,37.15,37.29,37.01,37.21,137009.0,37.15,37.29,37.01,37.21,137009.0
2017-08-16 10:00:00,37.22,37.37,37.22,37.33,65492.0,37.22,37.37,37.22,37.33,65492.0
2017-08-16 10:30:00,37.34,37.44,37.32,37.38,75164.0,37.34,37.44,37.32,37.38,75164.0
2017-08-16 11:00:00,37.38,37.53,37.37,37.47,83120.0,37.38,37.53,37.37,37.47,83120.0
2017-08-16 11:30:00,37.47,37.58,37.47,37.54,51558.0,37.47,37.58,37.47,37.54,51558.0
2017-08-16 12:00:00,37.55,37.61,37.54,37.59,34324.0,37.55,37.61,37.54,37.59,34324.0
2017-08-16 12:30:00,37.59,37.62,37.57,37.59,59131.0,37.59,37.62,37.57,37.59,59131.0
2017-08-16 13:00:00,37.59,37.67,37.58,37.65,83128.0,37.59,37.67,37.58,37.65,83128.0
2017-08-16 13:30:00,37.64,37.64,37.55,37.6,43351.0,37.64,37.64,37.55,37.6,43351.0
2017-08-16 14:00:00,37.61,37.7,37.55,37.6,59925.0,37.61,37.7,37.55,37.6,59925.0
2017-08-16 14:30:00,37.59,37.66,37.55,37.63,46627.0,37.59,37.66,37.55,37.63,46627.0
2017-08-16 15:00:00,37.64,37.65,37.56,37.61,54088.0,37.64,37.65,37.56,37.61,54088.0
2017-08-16 15:30:00,37.61,37.62,37.54,37.55,143506.0,37.61,37.62,37.54,37.55,143506.0
2017-08-17 09:30:00,37.44,37.6,37.31,37.39,74986.0,37.44,37.6,37.31,37.39,74986.0
2017-08-17 10:00:00,37.38,37.42,37.13,37.14,86970.0,37.38,37.42,37.13,37.14,86970.0
2017-08-17 10:30:00,37.15,37.34,37.14,37.28,91863.0,37.15,37.34,37.14,37.28,91863.0
2017-08-17 11:00:00,37.28,37.42,37.28,37.36,69611.0,37.28,37.42,37.28,37.36,69611.0
2017-08-17 11:30:00,37.38,37.44,37.34,37.39,56566.0,37.38,37.44,37.34,37.39,56566.0
2017-08-17 12:00:00,37.39,37.42,37.25,37.31,53404.0,37.39,37.42,37.25,37.31,53404.0
2017-08-17 12:30:00,37.3,37.3,37.15,37.18,48415.0,37.3,37.3,37.15,37.18,48415.0
2017-08-17 13:00:00,37.18,37.18,37.07,37.13,39734.0,37.18,37.18,37.07,37.13,39734.0
2017-08-17 13:30:00,37.13,37.18,37.09,37.13,56879.0,37.13,37.18,37.09,37.13,56879.0
2017-08-17 14:00:00,37.14,37.15,36.99,37.05,69355.0,37.14,37.15,36.99,37.05,69355.0
2017-08-17 14:30:00,37.04,37.05,36.99,37.04,79311.0,37.04,37.05,36.99,37.04,79311.0
2017-08-17 15:00:00,37.04,37.05,36.96,36.98,63439.0,37.04,37.05,36.96,36.98,63439.0
2017-08-17 15:30:00,36.98,36.99,36.81,36.84,271810.0,36.98,36.99,36.81,36.84,271810.0
2017-08-18 09:30:00,36.92,37.0,36.69,36.7,77868.0,36.92,37.0,36.69,36.7,77868.0
2017-08-18 10:00:00,36.71,36.88,36.71,36.82,48190.0,36.71,36.88,36.71,36.82,48190.0
2017-08-18 10:30:00,36.82,36.92,36.81,36.91,40508.0,36.82,36.92,36.81,36.91,40508.0
2017-08-18 11:00:00,36.92,36.99,36.78,36.98,57647.0,36.92,36.99,36.78,36.98,57647.0
2017-08-18 11:30:00,36.97,37.06,36.95,37.04,43019.0,36.97,37.06,36.95,37.04,43019.0
2017-08-18 12:00:00,37.03,37.09,37.0,37.08,40235.0,37.03,37.09,37.0,37.08,40235.0
2017-08-18 12:30:00,37.09,37.13,37.03,37.12,72363.0,37.09,37.13,37.03,37.12,72363.0
2017-08-18 13:00:00,37.13,37.14,37.07,37.11,38514.0,37.13,37.14,37.07,37.11,38514.0
2017-08-18 13:30:00,37.12,37.14,37.03,37.03,39892.0,37.12,37.14,37.03,37.03,39892.0
2017-08-18 14:00:00,37.03,37.09,37.03,37.08,44160.0,37.03,37.09,37.03,37.08,44160.0
2017-08-18 14:30:00,37.08,37.12,37.04,37.05,33442.0,37.08,37.12,37.04,37.05,33442.0
2017-08-18 15:00:00,37.04,37.07,37.0,37.01,54077.0,37.04,37.07,37.0,37.01,54077.0
2017-08-18 15:30:00,37.02,37.04,36.94,36.95,181088.0,37.02,37.04,36.94,36.95,181088.0
2017-08-21 09:30:00,36.88,36.96,36.76,36.77,70741.0,36.88,36.96,36.76,36.77,70741.0
2017-08-21 10:00:00,36.77,36.78,36.69,36.73,53717.0,36.77,36.78,36.69,36.73,53717.0
2017-08-21 10:30:00,36.73,36.8,36.7,36.74,67725.0,36.73,36.8,36.7,36.74,67725.0
2017-08-21 11:00:00,36.73,36.82,36.69,36.79,41845.0,36.73,36.82,36.69,36.79,41845.0
2017-08-21 11:30:00,36.8,36.92,36.79,36.9,38576.0,36.8,36.92,36.79,36.9,38576.0
2017-08-21 12:00:00,36.91,36.94,36.86,36.92,39677.0,36.91,36.94,36.86,36.92,39677.0
2017-08-21 12:30:00,36.92,36.93,36.88,36.9,38644.0,36.92,36.93,36.88,36.9,38644.0
2017-08-21 13:00:00,36.91,36.91,36.83,36.84,22457.0,36.91,36.91,36.83,36.84,22457.0
2017-08-21 13:30:00,36.84,36.89,36.82,36.87,22704.0,36.84,36.89,36.82,36.87,22704.0
2017-08-21 14:00:00,36.88,36.9,36.86,36.89,26002.0,36.88,36.9,36.86,36.89,26002.0
2017-08-21 14:30:00,36.89,36.94,36.88,36.9,22432.0,36.89,36.94,36.88,36.9,22432.0
2017-08-21 15:00:00,36.89,36.91,36.84,36.91,40559.0,36.89,36.91,36.84,36.91,40559.0
2017-08-21 15:30:00,36.91,37.0,36.9,36.99,172579.0,36.91,37.0,36.9,36.99,172579.0
2017-08-22 09:30:00,37.07,37.14,36.99,37.01,168822.0,37.07,37.14,36.99,37.01,168822.0
2017-08-22 10:00:00,37.01,37.18,37.01,37.18,112650.0,37.01,37.18,37.01,37.18,112650.0
2017-08-22 10:30:00,37.19,37.25,37.16,37.2,106405.0,37.19,37.25,37.16,37.2,106405.0
2017-08-22 11:00:00,37.19,37.23,37.17,37.17,85238.0,37.19,37.23,37.17,37.17,85238.0
2017-08-22 11:30:00,37.18,37.21,37.16,37.2,47099.0,37.18,37.21,37.16,37.2,47099.0
2017-08-22 12:00:00,37.2,37.26,37.19,37.25,44279.0,37.2,37.26,37.19,37.25,44279.0
2017-08-22 12:30:00,37.24,37.25,37.19,37.22,46545.0,37.24,37.25,37.19,37.22,46545.0
2017-08-22 13:00:00,37.23,37.35,37.22,37.33,62505.0,37.23,37.35,37.22,37.33,62505.0
2017-08-22 13:30:00,37.33,37.34,37.26,37.29,49542.0,37.33,37.34,37.26,37.29,49542.0
2017-08-22 14:00:00,37.29,37.42,37.27,37.38,89421.0,37.29,37.42,37.27,37.38,89421.0
2017-08-22 14:30:00,37.39,37.4,37.34,37.4,67700.0,37.39,37.4,37.34,37.4,67700.0
2017-08-22 15:00:00,37.4,37.41,37.37,37.39,111777.0,37.4,37.41,37.37,37.39,111777.0
2017-08-22 15:30:00,37.39,37.46,37.37,37.45,399845.0,37.39,37.46,37.37,37.45,399845.0
2017-08-23 09:30:00,37.24,37.49,37.22,37.46,61386.0,37.24,37.49,37.22,37.46,61386.0
2017-08-23 10:00:00,37.45,37.56,37.4,37.52,94014.0,37.45,37.56,37.4,37.52,94014.0
2017-08-23 10:30:00,37.51,37.55,37.45,37.54,94051.0,37.51,37.55,37.45,37.54,94051.0
2017-08-23 11:00:00,37.54,37.55,37.46,37.54,67535.0,37.54,37.55,37.46,37.54,67535.0
2017-08-23 11:30:00,37.53,37.56,37.48,37.53,47187.0,37.53,37.56,37.48,37.53,47187.0
2017-08-23 12:00:00,37.53,37.53,37.44,37.46,43989.0,37.53,37.53,37.44,37.46,43989.0
2017-08-23 12:30:00,37.46,37.47,37.43,37.44,36861.0,37.46,37.47,37.43,37.44,36861.0
2017-08-23 13:00:00,37.43,37.48,37.34,37.39,72502.0,37.43,37.48,37.34,37.39,72502.0
2017-08-23 13:30:00,37.38,37.38,37.32,37.33,23612.0,37.38,37.38,37.32,37.33,23612.0
2017-08-23 14:00:00,37.34,37.41,37.33,37.39,33107.0,37.34,37.41,37.33,37.39,33107.0
2017-08-23 14:30:00,37.39,37.43,37.38,37.42,23967.0,37.39,37.43,37.38,37.42,23967.0
2017-08-23 15:00:00,37.41,37.42,37.31,37.33,52670.0,37.41,37.42,37.31,37.33,52670.0
2017-08-23 15:30:00,37.33,37.37,37.28,37.33,282155.0,37.33,37.37,37.28,37.33,282155.0
2017-08-24 09:30:00,37.43,37.48,37.18,37.19,49618.0,37.43,37.48,37.18,37.19,49618.0
2017-08-24 10:00:00,37.19,37.22,37.06,37.2,75457.0,37.19,37.22,37.06,37.2,75457.0
2017-08-24 10:30:00,37.2,37.25,37.17,37.21,80055.0,37.2,37.25,37.17,37.21,80055.0
2017-08-24 11:00:00,37.21,37.26,37.11,37.11,63750.0,37.21,37.26,37.11,37.11,63750.0
2017-08-24 11:30:00,37.11,37.17,37.07,37.11,57397.0,37.11,37.17,37.07,37.11,57397.0
2017-08-24 12:00:00,37.11,37.11,37.03,37.06,38783.0,37.11,37.11,37.03,37.06,38783.0
2017-08-24 12:30:00,37.07,37.11,37.04,37.09,47947.0,37.07,37.11,37.04,37.09,47947.0
2017-08-24 13:00:00,37.09,37.15,37.06,37.11,48407.0,37.09,37.15,37.06,37.11,48407.0
2017-08-24 13:30:00,37.1,37.11,37.01,37.04,52262.0,37.1,37.11,37.01,37.04,52262.0
2017-08-24 14:00:00,37.05,37.11,37.03,37.05,109792.0,37.05,37.11,37.03,37.05,109792.0
2017-08-24 14:30:00,37.05,37.23,37.04,37.23,125114.0,37.05,37.23,37.04,37.23,125114.0
2017-08-24 15:00:00,37.23,37.23,37.14,37.16,110038.0,37.23,37.23,37.14,37.16,110038.0
2017-08-24 15:30:00,37.16,37.21,37.14,37.17,242602.0,37.16,37.21,37.14,37.17,242602.0
2017-08-25 09:30:00,37.32,37.66,37.11,37.62,119068.0,37.32,37.66,37.11,37.62,119068.0
2017-08-25 10:00:00,37.63,37.7,37.58,37.64,150488.0,37.63,37.7,37.58,37.64,150488.0
2017-08-25 10:30:00,37.64,37.68,37.53,37.53,139917.0,37.64,37.68,37.53,37.53,139917.0
2017-08-25 11:00:00,37.52,37.52,37.33,37.4,77097.0,37.52,37.52,37.33,37.4,77097.0
2017-08-25 11:30:00,37.39,37.45,37.35,37.44,51472.0,37.39,37.45,37.35,37.44,51472.0
2017-08-25 12:00:00,37.45,37.47,37.39,37.42,44945.0,37.45,37.47,37.39,37.42,44945.0
2017-08-25 12:30:00,37.43,37.45,37.4,37.4,27521.0,37.43,37.45,37.4,37.4,27521.0
2017-08-25 13:00:00,37.4,37.47,37.4,37.45,43754.0,37.4,37.47,37.4,37.45,43754.0
2017-08-25 13:30:00,37.46,37.46,37.39,37.42,58569.0,37.46,37.46,37.39,37.42,58569.0
2017-08-25 14:00:00,37.41,37.48,37.41,37.46,41662.0,37.41,37.48,37.41,37.46,41662.0
2017-08-25 14:30:00,37.46,37.53,37.44,37.49,66319.0,37.46,37.53,37.44,37.49,66319.0
2017-08-25 15:00:00,37.49,37.54,37.47,37.52,101214.0,37.49,37.54,37.47,37.52,101214.0
2017-08-25 15:30:00,37.51,37.53,37.38,37.41,215658.0,37.51,37.53,37.38,37.41,215658.0
2017-08-28 09:30:00,37.48,37.57,37.4,37.54,79973.0,37.48,37.57,37.4,37.54,79973.0
2017-08-28 10:00:00,37.54,37.72,37.5,37.66,90088.0,37.54,37.72,37.5,37.66,90088.0
2017-08-28 10:30:00,37.65,37.86,37.65,37.83,154773.0,37.65,37.86,37.65,37.83,154773.0
2017-08-28 11:00:00,37.84,37.84,37.74,37.77,74954.0,37.84,37.84,37.74,37.77,74954.0
2017-08-28 11:30:00,37.77,37.81,37.74,37.78,49565.0,37.77,37.81,37.74,37.78,49565.0
2017-08-28 12:00:00,37.77,37.8,37.66,37.68,39451.0,37.77,37.8,37.66,37.68,39451.0
2017-08-28 12:30:00,37.68,37.72,37.62,37.68,35191.0,37.68,37.72,37.62,37.68,35191.0
2017-08-28 13:00:00,37.69,37.71,37.67,37.7,25368.0,37.69,37.71,37.67,37.7,25368.0
2017-08-28 13:30:00,37.7,37.75,37.68,37.74,38977.0,37.7,37.75,37.68,37.74,38977.0
2017-08-28 14:00:00,37.75,37.76,37.71,37.73,40130.0,37.75,37.76,37.71,37.73,40130.0
2017-08-28 14:30:00,37.73,37.8,37.71,37.79,45385.0,37.73,37.8,37.71,37.79,45385.0
2017-08-28 15:00:00,37.79,37.81,37.75,37.81,79687.0,37.79,37.81,37.75,37.81,79687.0
2017-08-28 15:30:00,37.8,37.81,37.73,37.78,184741.0,37.8,37.81,37.73,37.78,184741.0
2017-08-29 09:30:00,37.56,37.78,37.45,37.76,55684.0,37.56,37.78,37.45,37.76,55684.0
2017-08-29 10:00:00,37.75,37.78,37.64,37.71,72671.0,37.75,37.78,37.64,37.71,72671.0
2017-08-29 10:30:00,37.71,37.79,37.7,37.75,104001.0,37.71,37.79,37.7,37.75,104001.0
2017-08-29 11:00:00,37.74,37.79,37.71,37.75,82269.0,37.74,37.79,37.71,37.75,82269.0
2017-08-29 11:30:00,37.75,37.86,37.75,37.84,75045.0,37.75,37.86,37.75,37.84,75045.0
2017-08-29 12:00:00,37.83,37.86,37.82,37.85,66202.0,37.83,37.86,37.82,37.85,66202.0
2017-08-29 12:30:00,37.86,37.94,37.85,37.91,65560.0,37.86,37.94,37.85,37.91,65560.0
2017-08-29 13:00:00,37.91,37.94,37.85,37.89,90693.0,37.91,37.94,37.85,37.89,90693.0
2017-08-29 13:30:00,37.89,37.9,37.82,37.82,80958.0,37.89,37.9,37.82,37.82,80958.0
2017-08-29 14:00:00,37.81,37.86,37.8,37.84,59768.0,37.81,37.86,37.8,37.84,59768.0
2017-08-29 14:30:00,37.84,37.87,37.82,37.85,82424.0,37.84,37.87,37.82,37.85,82424.0
2017-08-29 15:00:00,37.86,37.95,37.85,37.95,95469.0,37.86,37.95,37.85,37.95,95469.0
2017-08-29 15:30:00,37.95,37.95,37.88,37.91,265357.0,37.95,37.95,37.88,37.91,265357.0
2017-08-30 09:30:00,37.9,38.1,37.85,38.06,91317.0,37.9,38.1,37.85,38.06,91317.0
2017-08-30 10:00:00,38.05,38.05,37.93,37.95,50032.0,38.05,38.05,37.93,37.95,50032.0
2017-08-30 10:30:00,37.95,37.97,37.91,37.94,55865.0,37.95,37.97,37.91,37.94,55865.0
2017-08-30 11:00:00,37.95,38.09,37.92,38.07,71388.0,37.95,38.09,37.92,38.07,71388.0
2017-08-30 11:30:00,38.07,38.16,38.03,38.08,206746.0,38.07,38.16,38.03,38.08,206746.0
2017-08-30 12:00:00,38.08,38.23,38.07,38.23,41633.0,38.08,38.23,38.07,38.23,41633.0
2017-08-30 12:30:00,38.23,38.31,38.18,38.21,64928.0,38.23,38.31,38.18,38.21,64928.0
2017-08-30 13:00:00,38.22,38.29,38.21,38.29,29643.0,38.22,38.29,38.21,38.29,29643.0
2017-08-30 13:30:00,38.29,38.37,38.27,38.32,49874.0,38.29,38.37,38.27,38.32,49874.0
2017-08-30 14:00:00,38.32,38.38,38.29,38.38,46947.0,38.32,38.38,38.29,38.38,46947.0
2017-08-30 14:30:00,38.37,38.44,38.37,38.41,51058.0,38.37,38.44,38.37,38.41,51058.0
2017-08-30 15:00:00,38.41,38.44,38.39,38.43,71475.0,38.41,38.44,38.39,38.43,71475.0
2017-08-30 15:30:00,38.42,38.43,38.32,38.35,169894.0,38.42,38.43,38.32,38.35,169894.0
2017-08-31 09:30:00,38.49,38.63,38.46,38.57,70363.0,38.49,38.63,38.46,38.57,70363.0
2017-08-31 10:00:00,38.57,38.59,38.49,38.55,56578.0,38.57,38.59,38.49,38.55,56578.0
2017-08-31 10:30:00,38.55,38.63,38.54,38.63,67305.0,38.55,38.63,38.54,38.63,67305.0
2017-08-31 11:00:00,38.64,38.75,38.64,38.74,97546.0,38.64,38.75,38.64,38.74,97546.0
2017-08-31 11:30:00,38.75,38.81,38.7,38.8,71766.0,38.75,38.81,38.7,38.8,71766.0
2017-08-31 12:00:00,38.8,38.87,38.79,38.84,71219.0,38.8,38.87,38.79,38.84,71219.0
2017-08-31 12:30:00,38.84,38.86,38.82,38.84,44130.0,38.84,38.86,38.82,38.84,44130.0
2017-08-31 13:00:00,38.83,38.93,38.83,38.92,71635.0,38.83,38.93,38.83,38.92,71635.0
2017-08-31 13:30:00,38.91,38.94,38.89,38.94,32252.0,38.91,38.94,38.89,38.94,32252.0
2017-08-31 14:00:00,38.94,38.95,38.89,38.95,94430.0,38.94,38.95,38.89,38.95,94430.0
2017-08-31 14:30:00,38.95,39.07,38.94,39.06,88382.0,38.95,39.07,38.94,39.06,88382.0
2017-08-31 15:00:00,39.07,39.11,39.04,39.1,138640.0,39.07,39.11,39.04,39.1,138640.0
2017-08-31 15:30:00,39.1,39.3,39.08,39.29,642258.0,39.1,39.3,39.08,39.29,642258.0
2017-09-01 09:30:00,39.3,39.49,39.07,39.08,148516.0,39.3,39.49,39.07,39.08,148516.0
2017-09-01 10:00:00,39.07,39.09,38.98,39.07,87260.0,39.07,39.09,38.98,39.07,87260.0
2017-09-01 10:30:00,39.08,39.08,38.88,38.89,78856.0,39.08,39.08,38.88,38.89,78856.0
2017-09-01 11:00:00,38.88,38.95,38.83,38.94,87535.0,38.88,38.95,38.83,38.94,87535.0
2017-09-01 11:30:00,38.94,38.97,38.86,38.89,45441.0,38.94,38.97,38.86,38.89,45441.0
2017-09-01 12:00:00,38.89,38.96,38.87,38.94,70494.0,38.89,38.96,38.87,38.94,70494.0
2017-09-01 12:30:00,38.95,38.99,38.91,38.94,53464.0,38.95,38.99,38.91,38.94,53464.0
2017-09-01 13:00:00,38.95,38.97,38.89,38.92,42567.0,38.95,38.97,38.89,38.92,42567.0
2017-09-01 13:30:00,38.93,38.97,38.87,38.91,77945.0,38.93,38.97,38.87,38.91,77945.0
2017-09-01 14:00:00,38.91,38.94,38.86,38.88,115048.0,38.91,38.94,38.86,38.88,115048.0
2017-09-01 14:30:00,38.87,38.9,38.81,38.86,81613.0,38.87,38.9,38.81,38.86,81613.0
2017-09-01 15:00:00,38.87,38.89,38.82,38.84,122851.0,38.87,38.89,38.82,38.84,122851.0
2017-09-01 15:30:00,38.84,38.84,38.68,38.69,282890.0,38.84,38.84,38.68,38.69,282890.0
2017-09-05 09:30:00,38.51,38.78,38.34,38.72,91339.0,38.51,38.78,38.34,38.72,91339.0
2017-09-05 10:00:00,38.71,38.72,38.49,38.52,91454.0,38.71,38.72,38.49,38.52,91454.0
2017-09-05 10:30:00,38.53,38.53,38.35,38.38,155632.0,38.53,38.53,38.35,38.38,155632.0
2017-09-05 11:00:00,38.39,38.39,38.25,38.28,85737.0,38.39,38.39,38.25,38.28,85737.0
2017-09-05 11:30:00,38.27,38.33,38.25,38.32,96260.0,38.27,38.33,38.25,38.32,96260.0
2017-09-05 12:00:00,38.31,38.32,37.98,37.98,109126.0,38.31,38.32,37.98,37.98,109126.0
2017-09-05 12:30:00,37.98,38.0,37.9,37.95,101048.0,37.98,38.0,37.9,37.95,101048.0
2017-09-05 13:00:00,37.95,37.98,37.84,37.96,116134.0,37.95,37.98,37.84,37.96,116134.0
2017-09-05 13:30:00,37.96,38.05,37.93,38.04,78354.0,37.96,38.05,37.93,38.04,78354.0
2017-09-05 14:00:00,38.03,38.22,38.02,38.2,111172.0,38.03,38.22,38.02,38.2,111172.0
2017-09-05 14:30:00,38.19,38.24,38.15,38.16,147724.0,38.19,38.24,38.15,38.16,147724.0
2017-09-05 15:00:00,38.15,38.23,38.1,38.17,131438.0,38.15,38.23,38.1,38.17,131438.0
2017-09-05 15:30:00,38.18,38.29,38.17,38.24,359934.0,38.18,38.29,38.17,38.24,359934.0
2017-09-06 09:30:00,38.37,38.41,38.17,38.38,72840.0,38.37,38.41,38.17,38.38,72840.0
2017-09-06 10:00:00,38.37,38.41,38.09,38.14,55842.0,38.37,38.41,38.09,38.14,55842.0
2017-09-06 10:30:00,38.14,38.29,38.09,38.27,59062.0,38.14,38.29,38.09,38.27,59062.0
2017-09-06 11:00:00,38.27,38.29,38.2,38.25,76424.0,38.27,38.29,38.2,38.25,76424.0
2017-09-06 11:30:00,38.25,38.39,38.25,38.39,45556.0,38.25,38.39,38.25,38.39,45556.0
2017-09-06 12:00:00,38.38,38.5,38.36,38.46,50943.0,38.38,38.5,38.36,38.46,50943.0
2017-09-06 12:30:00,38.46,38.46,38.38,38.4,30670.0,38.46,38.46,38.38,38.4,30670.0
2017-09-06 13:00:00,38.41,38.47,38.35,38.36,41022.0,38.41,38.47,38.35,38.36,41022.0
2017-09-06 13:30:00,38.36,38.39,38.33,38.34,26082.0,38.36,38.39,38.33,38.34,26082.0
2017-09-06 14:00:00,38.33,38.42,38.33,38.39,160104.0,38.33,38.42,38.33,38.39,160104.0
2017-09-06 14:30:00,38.39,38.39,38.31,38.32,47487.0,38.39,38.39,38.31,38.32,47487.0
2017-09-06 15:00:00,38.32,38.39,38.3,38.37,96614.0,38.32,38.39,38.3,38.37,96614.0
2017-09-06 15:30:00,38.36,38.36,38.26,38.27,356603.0,38.36,38.36,38.26,38.27,356603.0
2017-09-07 09:30:00,38.36,38.51,38.32,38.47,40717.0,38.36,38.51,38.32,38.47,40717.0
2017-09-07 10:00:00,38.47,38.5,38.4,38.42,44125.0,38.47,38.5,38.4,38.42,44125.0
2017-09-07 10:30:00,38.41,38.69,38.41,38.64,73266.0,38.41,38.69,38.41,38.64,73266.0
2017-09-07 11:00:00,38.65,38.67,38.5,38.56,31755.0,38.65,38.67,38.5,38.56,31755.0
2017-09-07 11:30:00,38.53,38.58,38.5,38.5,27876.0,38.53,38.58,38.5,38.5,27876.0
2017-09-07 12:00:00,38.51,38.59,38.46,38.57,28210.0,38.51,38.59,38.46,38.57,28210.0
2017-09-07 12:30:00,38.56,38.59,38.51,38.54,42820.0,38.56,38.59,38.51,38.54,42820.0
2017-09-07 13:00:00,38.54,38.74,38.54,38.66,97270.0,38.54,38.74,38.54,38.66,97270.0
2017-09-07 13:30:00,38.66,38.68,38.58,38.6,48125.0,38.66,38.68,38.58,38.6,48125.0
2017-09-07 14:00:00,38.6,38.62,38.58,38.61,32384.0,38.6,38.62,38.58,38.61,32384.0
2017-09-07 14:30:00,38.61,38.61,38.52,38.54,44238.0,38.61,38.61,38.52,38.54,44238.0
2017-09-07 15:00:00,38.54,38.54,38.48,38.49,53489.0,38.54,38.54,38.48,38.49,53489.0
2017-09-07 15:30:00,38.5,38.52,38.43,38.43,164475.0,38.5,38.52,38.43,38.43,164475.0
2017-09-08 09:30:00,38.43,38.43,38.35,38.39,35417.0,38.43,38.43,38.35,38.39,35417.0
2017-09-08 10:00:00,38.4,38.42,38.3,38.39,52326.0,38.4,38.42,38.3,38.39,52326.0
2017-09-08 10:30:00,38.39,38.47,38.33,38.47,63010.0,38.39,38.47,38.33,38.47,63010.0
2017-09-08 11:00:00,38.47,38.51,38.4,38.45,33657.0,38.47,38.51,38.4,38.45,33657.0
2017-09-08 11:30:00,38.46,38.46,38.33,38.38,89184.0,38.46,38.46,38.33,38.38,89184.0
2017-09-08 12:00:00,38.38,38.4,38.33,38.38,51459.0,38.38,38.4,38.33,38.38,51459.0
2017-09-08 12:30:00,38.38,38.5,38.38,38.47,37809.0,38.38,38.5,38.38,38.47,37809.0
2017-09-08 13:00:00,38.46,38.48,38.39,38.39,43449.0,38.46,38.48,38.39,38.39,43449.0
2017-09-08 13:30:00,38.39,38.4,38.33,38.34,55729.0,38.39,38.4,38.33,38.34,55729.0
2017-09-08 14:00:00,38.33,38.35,38.24,38.26,53590.0,38.33,38.35,38.24,38.26,53590.0
2017-09-08 14:30:00,38.25,38.29,38.23,38.25,39653.0,38.25,38.29,38.23,38.25,39653.0
2017-09-08 15:00:00,38.25,38.31,38.24,38.25,61282.0,38.25,38.31,38.24,38.25,61282.0
2017-09-08 15:30:00,38.26,38.29,38.22,38.23,150876.0,38.26,38.29,38.22,38.23,150876.0
2017-09-11 09:30:00,38.13,38.13,37.78,37.95,554702.0,38.13,38.13,37.78,37.95,554702.0
2017-09-11 10:00:00,37.95,38.06,37.81,37.81,326905.0,37.95,38.06,37.81,37.81,326905.0
2017-09-11 10:30:00,37.81,37.82,37.6,37.62,360370.0,37.81,37.82,37.6,37.62,360370.0
2017-09-11 11:00:00,37.62,37.71,37.58,37.64,291236.0,37.62,37.71,37.58,37.64,291236.0
2017-09-11 11:30:00,37.64,37.65,37.51,37.52,233900.0,37.64,37.65,37.51,37.52,233900.0
2017-09-11 12:00:00,37.52,37.54,37.47,37.5,174374.0,37.52,37.54,37.47,37.5,174374.0
2017-09-11 12:30:00,37.5,37.67,37.47,37.6,217476.0,37.5,37.67,37.47,37.6,217476.0
2017-09-11 13:00:00,37.6,37.87,37.59,37.86,268700.0,37.6,37.87,37.59,37.86,268700.0
2017-09-11 13:30:00,37.86,37.86,37.78,37.82,174637.0,37.86,37.86,37.78,37.82,174637.0
2017-09-11 14:00:00,37.83,37.87,37.77,37.83,277167.0,37.83,37.87,37.77,37.83,277167.0
2017-09-11 14:30:00,37.82,37.83,37.58,37.59,286062.0,37.82,37.83,37.58,37.59,286062.0
2017-09-11 15:00:00,37.6,37.67,37.58,37.62,566117.0,37.6,37.67,37.58,37.62,566117.0
2017-09-11 15:30:00,37.62,37.67,37.53,37.59,976008.0,37.62,37.67,37.53,37.59,976008.0
2017-09-12 09:30:00,37.73,37.84,37.13,37.22,193908.0,37.73,37.84,37.13,37.22,193908.0
2017-09-12 10:00:00,37.23,37.28,36.96,37.02,204733.0,37.23,37.28,36.96,37.02,204733.0
2017-09-12 10:30:00,37.02,37.08,36.83,36.87,213922.0,37.02,37.08,36.83,36.87,213922.0
2017-09-12 11:00:00,36.88,37.29,36.88,37.23,221586.0,36.88,37.29,36.88,37.23,221586.0
2017-09-12 11:30:00,37.23,37.24,37.14,37.15,152538.0,37.23,37.24,37.14,37.15,152538.0
2017-09-12 12:00:00,37.15,37.2,37.06,37.16,169449.0,37.15,37.2,37.06,37.16,169449.0
2017-09-12 12:30:00,37.17,37.27,37.17,37.27,134618.0,37.17,37.27,37.17,37.27,134618.0
2017-09-12 13:00:00,37.26,37.28,37.07,37.11,132189.0,37.26,37.28,37.07,37.11,132189.0
2017-09-12 13:30:00,37.11,37.36,37.1,37.26,248873.0,37.11,37.36,37.1,37.26,248873.0
2017-09-12 14:00:00,37.26,37.31,37.21,37.3,191634.0,37.26,37.31,37.21,37.3,191634.0
2017-09-12 14:30:00,37.3,37.37,37.24,37.26,256425.0,37.3,37.37,37.24,37.26,256425.0
2017-09-12 15:00:00,37.26,37.5,37.26,37.4,384377.0,37.26,37.5,37.26,37.4,384377.0
2017-09-12 15:30:00,37.41,37.6,37.37,37.55,890506.0,37.41,37.6,37.37,37.55,890506.0
2017-09-13 09:30:00,37.56,37.56,37.14,37.16,165349.0,37.56,37.56,37.14,37.16,165349.0
2017-09-13 10:00:00,37.16,37.41,37.14,37.29,271648.0,37.16,37.41,37.14,37.29,271648.0
2017-09-13 10:30:00,37.3,37.4,37.24,37.39,165513.0,37.3,37.4,37.24,37.39,165513.0
2017-09-13 11:00:00,37.39,37.6,37.37,37.54,385958.0,37.39,37.6,37.37,37.54,385958.0
2017-09-13 11:30:00,37.53,37.57,37.32,37.54,277921.0,37.53,37.57,37.32,37.54,277921.0
2017-09-13 12:00:00,37.54,37.6,37.52,37.59,180421.0,37.54,37.6,37.52,37.59,180421.0
2017-09-13 12:30:00,37.59,37.64,37.53,37.59,152288.0,37.59,37.64,37.53,37.59,152288.0
2017-09-13 13:00:00,37.59,37.66,37.54,37.63,161896.0,37.59,37.66,37.54,37.63,161896.0
2017-09-13 13:30:00,37.63,37.64,37.58,37.64,128418.0,37.63,37.64,37.58,37.64,128418.0
2017-09-13 14:00:00,37.64,37.66,37.55,37.55,208406.0,37.64,37.66,37.55,37.55,208406.0
2017-09-13 14:30:00,37.55,37.6,37.54,37.55,246540.0,37.55,37.6,37.54,37.55,246540.0
2017-09-13 15:00:00,37.55,37.59,37.4,37.4,238328.0,37.55,37.59,37.4,37.4,238328.0
2017-09-13 15:30:00,37.4,37.45,37.34,37.44,653676.0,37.4,37.45,37.34,37.44,653676.0
2017-09-14 09:30:00,37.24,37.8,37.17,37.68,300522.0,37.24,37.8,37.17,37.68,300522.0
2017-09-14 10:00:00,37.67,38.24,37.65,38.11,464105.0,37.67,38.24,37.65,38.11,464105.0
2017-09-14 10:30:00,38.11,38.11,37.82,37.84,233431.0,38.11,38.11,37.82,37.84,233431.0
2017-09-14 11:00:00,37.84,38.09,37.84,38.09,209464.0,37.84,38.09,37.84,38.09,209464.0
2017-09-14 11:30:00,38.09,38.17,38.03,38.13,237269.0,38.09,38.17,38.03,38.13,237269.0
2017-09-14 12:00:00,38.12,38.27,38.04,38.07,197999.0,38.12,38.27,38.04,38.07,197999.0
2017-09-14 12:30:00,38.06,38.22,38.01,38.2,139321.0,38.06,38.22,38.01,38.2,139321.0
2017-09-14 13:00:00,38.2,38.25,38.12,38.16,128191.0,38.2,38.25,38.12,38.16,128191.0
2017-09-14 13:30:00,38.16,38.23,38.12,38.18,145384.0,38.16,38.23,38.12,38.18,145384.0
2017-09-14 14:00:00,38.19,38.32,38.15,38.18,201883.0,38.19,38.32,38.15,38.18,201883.0
2017-09-14 14:30:00,38.18,38.37,38.18,38.34,278152.0,38.18,38.37,38.18,38.34,278152.0
2017-09-14 15:00:00,38.34,38.35,37.95,37.99,342987.0,38.34,38.35,37.95,37.99,342987.0
2017-09-14 15:30:00,37.99,38.05,37.89,38.01,788125.0,37.99,38.05,37.89,38.01,788125.0
2017-09-15 09:30:00,38.0,38.31,37.88,37.89,303021.0,38.0,38.31,37.88,37.89,303021.0
2017-09-15 10:00:00,37.89,37.96,37.79,37.79,286955.0,37.89,37.96,37.79,37.79,286955.0
2017-09-15 10:30:00,37.79,37.97,37.76,37.85,96703.0,37.79,37.97,37.76,37.85,96703.0
2017-09-15 11:00:00,37.85,37.96,37.85,37.96,108931.0,37.85,37.96,37.85,37.96,108931.0
2017-09-15 11:30:00,37.96,38.1,37.95,38.09,96402.0,37.96,38.1,37.95,38.09,96402.0
2017-09-15 12:00:00,38.09,38.22,38.06,38.2,134041.0,38.09,38.22,38.06,38.2,134041.0
2017-09-15 12:30:00,38.2,38.22,37.96,38.0,103544.0,38.2,38.22,37.96,38.0,103544.0
2017-09-15 13:00:00,38.0,38.05,37.97,38.02,82334.0,38.0,38.05,37.97,38.02,82334.0
2017-09-15 13:30:00,38.02,38.03,37.97,38.0,75450.0,38.02,38.03,37.97,38.0,75450.0
2017-09-15 14:00:00,38.0,38.04,37.94,38.01,103884.0,38.0,38.04,37.94,38.01,103884.0
2017-09-15 14:30:00,38.01,38.18,38.01,38.15,250432.0,38.01,38.18,38.01,38.15,250432.0
2017-09-15 15:00:00,38.15,38.35,38.15,38.33,346550.0,38.15,38.35,38.15,38.33,346550.0
2017-09-15 15:30:00,38.33,38.5,38.27,38.27,1330330.0,38.33,38.5,38.27,38.27,1330330.0
2017-09-18 09:30:00,38.5,38.83,38.34,38.74,160097.0,38.5,38.83,38.34,38.74,160097.0
2017-09-18 10:00:00,38.75,38.75,38.64,38.67,98184.0,38.75,38.75,38.64,38.67,98184.0
2017-09-18 10:30:00,38.67,38.68,38.54,38.57,115253.0,38.67,38.68,38.54,38.57,115253.0
2017-09-18 11:00:00,38.57,38.86,38.56,38.83,192598.0,38.57,38.86,38.56,38.83,192598.0
2017-09-18 11:30:00,38.83,38.86,38.78,38.79,115019.0,38.83,38.86,38.78,38.79,115019.0
2017-09-18 12:00:00,38.78,38.79,38.69,38.74,101090.0,38.78,38.79,38.69,38.74,101090.0
2017-09-18 12:30:00,38.73,38.78,38.68,38.69,95098.0,38.73,38.78,38.68,38.69,95098.0
2017-09-18 13:00:00,38.68,38.68,38.56,38.57,65438.0,38.68,38.68,38.56,38.57,65438.0
2017-09-18 13:30:00,38.58,38.71,38.57,38.68,83711.0,38.58,38.71,38.57,38.68,83711.0
2017-09-18 14:00:00,38.67,38.68,38.45,38.5,77713.0,38.67,38.68,38.45,38.5,77713.0
2017-09-18 14:30:00,38.5,38.65,38.49,38.6,193965.0,38.5,38.65,38.49,38.6,193965.0
2017-09-18 15:00:00,38.6,38.6,38.51,38.51,74141.0,38.6,38.6,38.51,38.51,74141.0
2017-09-18 15:30:00,38.51,38.79,38.49,38.77,581087.0,38.51,38.79,38.49,38.77,581087.0
2017-09-19 09:30:00,38.8,38.94,38.57,38.64,107695.0,38.8,38.94,38.57,38.64,107695.0
2017-09-19 10:00:00,38.65,38.7,38.59,38.7,147096.0,38.65,38.7,38.59,38.7,147096.0
2017-09-19 10:30:00,38.7,38.83,38.68,38.82,135884.0,38.7,38.83,38.68,38.82,135884.0
2017-09-19 11:00:00,38.82,38.95,38.79,38.89,212367.0,38.82,38.95,38.79,38.89,212367.0
2017-09-19 11:30:00,38.89,38.89,38.75,38.78,109790.0,38.89,38.89,38.75,38.78,109790.0
2017-09-19 12:00:00,38.79,38.87,38.78,38.8,86239.0,38.79,38.87,38.78,38.8,86239.0
2017-09-19 12:30:00,38.8,38.83,38.79,38.83,117388.0,38.8,38.83,38.79,38.83,117388.0
2017-09-19 13:00:00,38.82,38.87,38.78,38.8,117825.0,38.82,38.87,38.78,38.8,117825.0
2017-09-19 13:30:00,38.8,38.89,38.8,38.87,188088.0,38.8,38.89,38.8,38.87,188088.0
2017-09-19 14:00:00,38.87,38.91,38.83,38.91,126967.0,38.87,38.91,38.83,38.91,126967.0
2017-09-19 14:30:00,38.91,38.98,38.9,38.93,98928.0,38.91,38.98,38.9,38.93,98928.0
2017-09-19 15:00:00,38.93,38.95,38.9,38.9,178180.0,38.93,38.95,38.9,38.9,178180.0
2017-09-19 15:30:00,38.9,38.91,38.78,38.81,487637.0,38.9,38.91,38.78,38.81,487637.0
2017-09-20 09:30:00,38.71,38.81,38.41,38.44,100264.0,38.71,38.81,38.41,38.44,100264.0
2017-09-20 10:00:00,38.44,38.57,38.43,38.52,139801.0,38.44,38.57,38.43,38.52,139801.0
2017-09-20 10:30:00,38.52,38.61,38.42,38.44,145844.0,38.52,38.61,38.42,38.44,145844.0
2017-09-20 11:00:00,38.43,38.5,38.34,38.44,174237.0,38.43,38.5,38.34,38.44,174237.0
2017-09-20 11:30:00,38.44,38.49,38.36,38.48,143691.0,38.44,38.49,38.36,38.48,143691.0
2017-09-20 12:00:00,38.48,38.64,38.47,38.63,114745.0,38.48,38.64,38.47,38.63,114745.0
2017-09-20 12:30:00,38.62,38.63,38.41,38.42,108720.0,38.62,38.63,38.41,38.42,108720.0
2017-09-20 13:00:00,38.43,38.43,38.24,38.25,113862.0,38.43,38.43,38.24,38.25,113862.0
2017-09-20 13:30:00,38.25,38.28,38.16,38.24,104370.0,38.25,38.28,38.16,38.24,104370.0
2017-09-20 14:00:00,38.24,38.28,38.1,38.18,221454.0,38.24,38.28,38.1,38.18,221454.0
2017-09-20 14:30:00,38.17,38.29,38.13,38.25,213377.0,38.17,38.29,38.13,38.25,213377.0
2017-09-20 15:00:00,38.25,38.32,38.23,38.28,173312.0,38.25,38.32,38.23,38.28,173312.0
2017-09-20 15:30:00,38.29,38.39,38.27,38.36,543333.0,38.29,38.39,38.27,38.36,543333.0
2017-09-21 09:30:00,38.49,38.51,38.2,38.33,144912.0,38.49,38.51,38.2,38.33,144912.0
2017-09-21 10:00:00,38.33,38.36,38.21,38.23,95485.0,38.33,38.36,38.21,38.23,95485.0
2017-09-21 10:30:00,38.23,38.51,38.22,38.49,167304.0,38.23,38.51,38.22,38.49,167304.0
2017-09-21 11:00:00,38.5,38.5,38.29,38.3,117447.0,38.5,38.5,38.29,38.3,117447.0
2017-09-21 11:30:00,38.3,38.35,38.24,38.26,85075.0,38.3,38.35,38.24,38.26,85075.0
2017-09-21 12:00:00,38.25,38.26,38.21,38.23,52897.0,38.25,38.26,38.21,38.23,52897.0
2017-09-21 12:30:00,38.22,38.4,38.22,38.37,74859.0,38.22,38.4,38.22,38.37,74859.0
2017-09-21 13:00:00,38.37,38.43,38.34,38.42,75778.0,38.37,38.43,38.34,38.42,75778.0
2017-09-21 13:30:00,38.43,38.47,38.36,38.43,79754.0,38.43,38.47,38.36,38.43,79754.0
2017-09-21 14:00:00,38.42,38.42,38.35,38.38,52294.0,38.42,38.42,38.35,38.38,52294.0
2017-09-21 14:30:00,38.37,38.39,38.35,38.35,80952.0,38.37,38.39,38.35,38.35,80952.0
2017-09-21 15:00:00,38.36,38.38,38.33,38.38,87629.0,38.36,38.38,38.33,38.38,87629.0
2017-09-21 15:30:00,38.38,38.49,38.31,38.43,468400.0,38.38,38.49,38.31,38.43,468400.0
2017-09-22 09:30:00,38.39,38.73,38.33,38.63,97945.0,38.39,38.73,38.33,38.63,97945.0
2017-09-22 10:00:00,38.64,38.79,38.61,38.74,99868.0,38.64,38.79,38.61,38.74,99868.0
2017-09-22 10:30:00,38.74,38.81,38.67,38.7,91555.0,38.74,38.81,38.67,38.7,91555.0
2017-09-22 11:00:00,38.7,38.75,38.67,38.7,73110.0,38.7,38.75,38.67,38.7,73110.0
2017-09-22 11:30:00,38.7,38.73,38.61,38.62,94289.0,38.7,38.73,38.61,38.62,94289.0
2017-09-22 12:00:00,38.61,38.71,38.59,38.69,111509.0,38.61,38.71,38.59,38.69,111509.0
2017-09-22 12:30:00,38.69,38.75,38.68,38.74,93918.0,38.69,38.75,38.68,38.74,93918.0
2017-09-22 13:00:00,38.74,38.78,38.63,38.71,86300.0,38.74,38.78,38.63,38.71,86300.0
2017-09-22 13:30:00,38.71,38.78,38.7,38.76,80813.0,38.71,38.78,38.7,38.76,80813.0
2017-09-22 14:00:00,38.76,38.84,38.75,38.83,77328.0,38.76,38.84,38.75,38.83,77328.0
2017-09-22 14:30:00,38.84,38.9,38.82,38.89,99436.0,38.84,38.9,38.82,38.89,99436.0
2017-09-22 15:00:00,38.88,38.9,38.82,38.84,128467.0,38.88,38.9,38.82,38.84,128467.0
2017-09-22 15:30:00,38.83,38.92,38.82,38.87,303176.0,38.83,38.92,38.82,38.87,303176.0
2017-09-25 09:30:00,38.85,38.87,38.55,38.56,73978.0,38.85,38.87,38.55,38.56,73978.0
2017-09-25 10:00:00,38.58,38.73,38.58,38.65,65621.0,38.58,38.73,38.58,38.65,65621.0
2017-09-25 10:30:00,38.64,38.67,38.44,38.48,68768.0,38.64,38.67,38.44,38.48,68768.0
2017-09-25 11:00:00,38.48,38.66,38.41,38.59,98315.0,38.48,38.66,38.41,38.59,98315.0
2017-09-25 11:30:00,38.58,38.64,38.36,38.42,89390.0,38.58,38.64,38.36,38.42,89390.0
2017-09-25 12:00:00,38.39,38.41,38.25,38.29,45792.0,38.39,38.41,38.25,38.29,45792.0
2017-09-25 12:30:00,38.29,38.38,38.28,38.34,51583.0,38.29,38.38,38.28,38.34,51583.0
2017-09-25 13:00:00,38.34,38.37,38.3,38.31,81018.0,38.34,38.37,38.3,38.31,81018.0
2017-09-25 13:30:00,38.3,38.34,38.28,38.32,41038.0,38.3,38.34,38.28,38.32,41038.0
2017-09-25 14:00:00,38.32,38.34,38.28,38.31,66798.0,38.32,38.34,38.28,38.31,66798.0
2017-09-25 14:30:00,38.3,38.33,38.22,38.31,117186.0,38.3,38.33,38.22,38.31,117186.0
2017-09-25 15:00:00,38.3,38.42,38.3,38.39,80893.0,38.3,38.42,38.3,38.39,80893.0
2017-09-25 15:30:00,38.4,38.49,38.38,38.42,306226.0,38.4,38.49,38.38,38.42,306226.0
2017-09-26 09:30:00,38.68,38.79,38.53,38.59,80993.0,38.68,38.79,38.53,38.59,80993.0
2017-09-26 10:00:00,38.59,38.66,38.54,38.57,39229.0,38.59,38.66,38.54,38.57,39229.0
2017-09-26 10:30:00,38.57,38.7,38.46,38.48,108418.0,38.57,38.7,38.46,38.48,108418.0
2017-09-26 11:00:00,38.47,38.56,38.38,38.51,127105.0,38.47,38.56,38.38,38.51,127105.0
2017-09-26 11:30:00,38.5,38.51,38.41,38.44,73407.0,38.5,38.51,38.41,38.44,73407.0
2017-09-26 12:00:00,38.45,38.54,38.44,38.48,52463.0,38.45,38.54,38.44,38.48,52463.0
2017-09-26 12:30:00,38.49,38.53,38.38,38.46,58128.0,38.49,38.53,38.38,38.46,58128.0
2017-09-26 13:00:00,38.46,38.55,38.45,38.53,57148.0,38.46,38.55,38.45,38.53,57148.0
2017-09-26 13:30:00,38.53,38.54,38.45,38.48,40504.0,38.53,38.54,38.45,38.48,40504.0
2017-09-26 14:00:00,38.48,38.49,38.43,38.44,50964.0,38.48,38.49,38.43,38.44,50964.0
2017-09-26 14:30:00,38.44,38.45,38.39,38.42,45814.0,38.44,38.45,38.39,38.42,45814.0
2017-09-26 15:00:00,38.42,38.5,38.4,38.41,126294.0,38.42,38.5,38.4,38.41,126294.0
2017-09-26 15:30:00,38.43,38.43,38.32,38.34,302062.0,38.43,38.43,38.32,38.34,302062.0
2017-09-27 09:30:00,38.5,38.74,38.5,38.62,66762.0,38.5,38.74,38.5,38.62,66762.0
2017-09-27 10:00:00,38.62,38.7,38.61,38.69,89555.0,38.62,38.7,38.61,38.69,89555.0
2017-09-27 10:30:00,38.69,38.71,38.53,38.58,107540.0,38.69,38.71,38.53,38.58,107540.0
2017-09-27 11:00:00,38.59,38.81,38.57,38.78,138063.0,38.59,38.81,38.57,38.78,138063.0
2017-09-27 11:30:00,38.78,38.78,38.68,38.74,62056.0,38.78,38.78,38.68,38.74,62056.0
2017-09-27 12:00:00,38.73,38.76,38.7,38.72,65054.0,38.73,38.76,38.7,38.72,65054.0
2017-09-27 12:30:00,38.72,38.74,38.68,38.7,96978.0,38.72,38.74,38.68,38.7,96978.0
2017-09-27 13:00:00,38.7,38.79,38.69,38.77,129979.0,38.7,38.79,38.69,38.77,129979.0
2017-09-27 13:30:00,38.76,38.79,38.74,38.77,136706.0,38.76,38.79,38.74,38.77,136706.0
2017-09-27 14:00:00,38.77,38.89,38.77,38.88,125755.0,38.77,38.89,38.77,38.88,125755.0
2017-09-27 14:30:00,38.89,38.91,38.85,38.87,112182.0,38.89,38.91,38.85,38.87,112182.0
2017-09-27 15:00:00,38.87,38.97,38.86,38.96,115596.0,38.87,38.97,38.86,38.96,115596.0
2017-09-27 15:30:00,38.96,38.97,38.89,38.92,937719.0,38.96,38.97,38.89,38.92,937719.0
2017-09-28 09:30:00,38.93,39.04,38.78,38.85,71707.0,38.93,39.04,38.78,38.85,71707.0
2017-09-28 10:00:00,38.86,39.01,38.76,39.01,167659.0,38.86,39.01,38.76,39.01,167659.0
2017-09-28 10:30:00,39.03,39.14,38.94,38.95,77361.0,39.03,39.14,38.94,38.95,77361.0
2017-09-28 11:00:00,38.95,39.05,38.92,39.05,46346.0,38.95,39.05,38.92,39.05,46346.0
2017-09-28 11:30:00,39.05,39.06,38.97,38.99,64211.0,39.05,39.06,38.97,38.99,64211.0
2017-09-28 12:00:00,39.0,39.03,38.97,38.98,36342.0,39.0,39.03,38.97,38.98,36342.0
2017-09-28 12:30:00,38.97,39.0,38.94,38.99,36422.0,38.97,39.0,38.94,38.99,36422.0
2017-09-28 13:00:00,38.98,39.03,38.96,39.01,41715.0,38.98,39.03,38.96,39.01,41715.0
2017-09-28 13:30:00,39.01,39.06,39.01,39.06,24258.0,39.01,39.06,39.01,39.06,24258.0
2017-09-28 14:00:00,39.05,39.07,38.96,38.98,48532.0,39.05,39.07,38.96,38.98,48532.0
2017-09-28 14:30:00,38.97,39.0,38.92,38.92,50850.0,38.97,39.0,38.92,38.92,50850.0
2017-09-28 15:00:00,38.93,38.97,38.89,38.91,60260.0,38.93,38.97,38.89,38.91,60260.0
2017-09-28 15:30:00,38.91,39.01,38.88,39.0,334564.0,38.91,39.01,38.88,39.0,334564.0
2017-09-29 09:30:00,39.08,39.25,39.01,39.06,75268.0,39.08,39.25,39.01,39.06,75268.0
2017-09-29 10:00:00,39.07,39.13,39.04,39.05,275658.0,39.07,39.13,39.04,39.05,275658.0
2017-09-29 10:30:00,39.06,39.18,38.98,39.1,89656.0,39.06,39.18,38.98,39.1,89656.0
2017-09-29 11:00:00,39.11,39.2,39.04,39.18,241414.0,39.11,39.2,39.04,39.18,241414.0
2017-09-29 11:30:00,39.18,39.25,39.17,39.24,67437.0,39.18,39.25,39.17,39.24,67437.0
2017-09-29 12:00:00,39.24,39.25,39.18,39.2,96514.0,39.24,39.25,39.18,39.2,96514.0
2017-09-29 12:30:00,39.2,39.23,39.18,39.19,127804.0,39.2,39.23,39.18,39.19,127804.0
2017-09-29 13:00:00,39.18,39.2,39.13,39.14,117709.0,39.18,39.2,39.13,39.14,117709.0
2017-09-29 13:30:00,39.14,39.17,39.13,39.14,86799.0,39.14,39.17,39.13,39.14,86799.0
2017-09-29 14:00:00,39.15,39.18,39.1,39.18,130911.0,39.15,39.18,39.1,39.18,130911.0
2017-09-29 14:30:00,39.17,39.28,39.16,39.26,96161.0,39.17,39.28,39.16,39.26,96161.0
2017-09-29 15:00:00,39.25,39.27,39.21,39.25,173201.0,39.25,39.27,39.21,39.25,173201.0
2017-09-29 15:30:00,39.25,39.47,39.25,39.46,1078146.0,39.25,39.47,39.25,39.46,1078146.0
2017-10-02 09:30:00,39.79,39.89,39.68,39.84,225256.0,39.79,39.89,39.68,39.84,225256.0
2017-10-02 10:00:00,39.85,39.97,39.77,39.94,138353.0,39.85,39.97,39.77,39.94,138353.0
2017-10-02 10:30:00,39.94,40.06,39.83,39.84,166865.0,39.94,40.06,39.83,39.84,166865.0
2017-10-02 11:00:00,39.84,39.9,39.77,39.9,148231.0,39.84,39.9,39.77,39.9,148231.0
2017-10-02 11:30:00,39.89,39.94,39.71,39.74,210909.0,39.89,39.94,39.71,39.74,210909.0
2017-10-02 12:00:00,39.72,39.8,39.62,39.79,137629.0,39.72,39.8,39.62,39.79,137629.0
2017-10-02 12:30:00,39.79,39.82,39.76,39.81,63117.0,39.79,39.82,39.76,39.81,63117.0
2017-10-02 13:00:00,39.8,39.82,39.74,39.75,52422.0,39.8,39.82,39.74,39.75,52422.0
2017-10-02 13:30:00,39.75,39.77,39.66,39.66,50975.0,39.75,39.77,39.66,39.66,50975.0
2017-10-02 14:00:00,39.67,39.69,39.6,39.69,50642.0,39.67,39.69,39.6,39.69,50642.0
2017-10-02 14:30:00,39.69,39.74,39.68,39.73,64638.0,39.69,39.74,39.68,39.73,64638.0
2017-10-02 15:00:00,39.73,39.81,39.72,39.78,119472.0,39.73,39.81,39.72,39.78,119472.0
2017-10-02 15:30:00,39.78,39.8,39.67,39.69,317425.0,39.78,39.8,39.67,39.69,317425.0
2017-10-03 09:30:00,39.81,39.93,39.7,39.82,85306.0,39.81,39.93,39.7,39.82,85306.0
2017-10-03 10:00:00,39.82,39.86,39.73,39.83,79852.0,39.82,39.86,39.73,39.83,79852.0
2017-10-03 10:30:00,39.82,39.9,39.79,39.81,52853.0,39.82,39.9,39.79,39.81,52853.0
2017-10-03 11:00:00,39.81,39.85,39.77,39.85,86496.0,39.81,39.85,39.77,39.85,86496.0
2017-10-03 11:30:00,39.85,39.86,39.77,39.83,59817.0,39.85,39.86,39.77,39.83,59817.0
2017-10-03 12:00:00,39.83,39.85,39.81,39.81,60233.0,39.83,39.85,39.81,39.81,60233.0
2017-10-03 12:30:00,39.81,39.86,39.79,39.85,44075.0,39.81,39.86,39.79,39.85,44075.0
2017-10-03 13:00:00,39.85,39.87,39.82,39.85,45419.0,39.85,39.87,39.82,39.85,45419.0
2017-10-03 13:30:00,39.85,40.08,39.84,40.07,115075.0,39.85,40.08,39.84,40.07,115075.0
2017-10-03 14:00:00,40.07,40.13,40.06,40.08,110902.0,40.07,40.13,40.06,40.08,110902.0
2017-10-03 14:30:00,40.09,40.1,40.0,40.05,119471.0,40.09,40.1,40.0,40.05,119471.0
2017-10-03 15:00:00,40.05,40.16,40.03,40.13,152009.0,40.05,40.16,40.03,40.13,152009.0
2017-10-03 15:30:00,40.13,40.14,40.01,40.06,233071.0,40.13,40.14,40.01,40.06,233071.0
2017-10-04 09:30:00,39.93,40.19,39.93,40.05,66154.0,39.93,40.19,39.93,40.05,66154.0
2017-10-04 10:00:00,40.05,40.15,40.04,40.1,54351.0,40.05,40.15,40.04,40.1,54351.0
2017-10-04 10:30:00,40.09,40.18,40.08,40.17,75318.0,40.09,40.18,40.08,40.17,75318.0
2017-10-04 11:00:00,40.16,40.2,40.1,40.2,53224.0,40.16,40.2,40.1,40.2,53224.0
2017-10-04 11:30:00,40.19,40.24,40.16,40.19,53923.0,40.19,40.24,40.16,40.19,53923.0
2017-10-04 12:00:00,40.2,40.27,40.16,40.25,40759.0,40.2,40.27,40.16,40.25,40759.0
2017-10-04 12:30:00,40.25,40.27,40.21,40.25,50120.0,40.25,40.27,40.21,40.25,50120.0
2017-10-04 13:00:00,40.25,40.3,40.23,40.27,66928.0,40.25,40.3,40.23,40.27,66928.0
2017-10-04 13:30:00,40.26,40.33,40.2,40.28,124113.0,40.26,40.33,40.2,40.28,124113.0
2017-10-04 14:00:00,40.28,40.29,40.24,40.27,83336.0,40.28,40.29,40.24,40.27,83336.0
2017-10-04 14:30:00,40.27,40.3,40.25,40.29,80010.0,40.27,40.3,40.25,40.29,80010.0
2017-10-04 15:00:00,40.28,40.33,40.25,40.3,142347.0,40.28,40.33,40.25,40.3,142347.0
2017-10-04 15:30:00,40.3,40.31,40.22,40.25,374202.0,40.3,40.31,40.22,40.25,374202.0
2017-10-05 09:30:00,40.34,40.43,40.18,40.22,69837.0,40.34,40.43,40.18,40.22,69837.0
2017-10-05 10:00:00,40.23,40.3,40.18,40.28,44610.0,40.23,40.3,40.18,40.28,44610.0
2017-10-05 10:30:00,40.28,40.28,40.16,40.24,78469.0,40.28,40.28,40.16,40.24,78469.0
2017-10-05 11:00:00,40.24,40.33,40.23,40.32,54321.0,40.24,40.33,40.23,40.32,54321.0
2017-10-05 11:30:00,40.32,40.36,40.29,40.33,37913.0,40.32,40.36,40.29,40.33,37913.0
2017-10-05 12:00:00,40.34,40.44,40.33,40.43,33808.0,40.34,40.44,40.33,40.43,33808.0
2017-10-05 12:30:00,40.43,40.44,40.33,40.35,46134.0,40.43,40.44,40.33,40.35,46134.0
2017-10-05 13:00:00,40.35,40.37,40.32,40.36,29719.0,40.35,40.37,40.32,40.36,29719.0
2017-10-05 13:30:00,40.35,40.36,40.3,40.34,55026.0,40.35,40.36,40.3,40.34,55026.0
2017-10-05 14:00:00,40.34,40.35,40.28,40.29,37777.0,40.34,40.35,40.28,40.29,37777.0
2017-10-05 14:30:00,40.29,40.41,40.28,40.41,41556.0,40.29,40.41,40.28,40.41,41556.0
2017-10-05 15:00:00,40.41,40.43,40.36,40.37,102654.0,40.41,40.43,40.36,40.37,102654.0
2017-10-05 15:30:00,40.37,40.42,40.35,40.39,224488.0,40.37,40.42,40.35,40.39,224488.0
2017-10-06 09:30:00,40.42,40.49,40.14,40.27,84076.0,40.42,40.49,40.14,40.27,84076.0
2017-10-06 10:00:00,40.29,40.55,40.29,40.52,55077.0,40.29,40.55,40.29,40.52,55077.0
2017-10-06 10:30:00,40.53,40.54,40.38,40.47,91456.0,40.53,40.54,40.38,40.47,91456.0
2017-10-06 11:00:00,40.47,40.55,40.47,40.53,30941.0,40.47,40.55,40.47,40.53,30941.0
2017-10-06 11:30:00,40.53,40.54,40.49,40.54,32619.0,40.53,40.54,40.49,40.54,32619.0
2017-10-06 12:00:00,40.53,40.58,40.49,40.51,64303.0,40.53,40.58,40.49,40.51,64303.0
2017-10-06 12:30:00,40.51,40.54,40.48,40.48,45891.0,40.51,40.54,40.48,40.48,45891.0
2017-10-06 13:00:00,40.49,40.5,40.44,40.45,62099.0,40.49,40.5,40.44,40.45,62099.0
2017-10-06 13:30:00,40.46,40.5,40.46,40.5,33376.0,40.46,40.5,40.46,40.5,33376.0
2017-10-06 14:00:00,40.5,40.5,40.46,40.49,54387.0,40.5,40.5,40.46,40.49,54387.0
2017-10-06 14:30:00,40.49,40.57,40.48,40.56,189479.0,40.49,40.57,40.48,40.56,189479.0
2017-10-06 15:00:00,40.56,40.6,40.55,40.6,70739.0,40.56,40.6,40.55,40.6,70739.0
2017-10-06 15:30:00,40.59,40.73,40.58,40.68,280691.0,40.59,40.73,40.58,40.68,280691.0
2017-10-09 09:30:00,40.64,40.99,40.63,40.76,78549.0,40.64,40.99,40.63,40.76,78549.0
2017-10-09 10:00:00,40.76,40.79,40.7,40.78,39569.0,40.76,40.79,40.7,40.78,39569.0
2017-10-09 10:30:00,40.79,40.85,40.75,40.83,35632.0,40.79,40.85,40.75,40.83,35632.0
2017-10-09 11:00:00,40.83,40.86,40.8,40.82,18379.0,40.83,40.86,40.8,40.82,18379.0
2017-10-09 11:30:00,40.82,40.9,40.82,40.88,31327.0,40.82,40.9,40.82,40.88,31327.0
2017-10-09 12:00:00,40.88,40.88,40.84,40.86,19023.0,40.88,40.88,40.84,40.86,19023.0
2017-10-09 12:30:00,40.86,40.88,40.8,40.8,19289.0,40.86,40.88,40.8,40.8,19289.0
2017-10-09 13:00:00,40.8,40.8,40.72,40.76,30573.0,40.8,40.8,40.72,40.76,30573.0
2017-10-09 13:30:00,40.76,40.78,40.74,40.74,31576.0,40.76,40.78,40.74,40.74,31576.0
2017-10-09 14:00:00,40.74,40.87,40.72,40.87,51436.0,40.74,40.87,40.72,40.87,51436.0
2017-10-09 14:30:00,40.87,40.97,40.87,40.93,112738.0,40.87,40.97,40.87,40.93,112738.0
2017-10-09 15:00:00,40.92,40.95,40.84,40.93,120073.0,40.92,40.95,40.84,40.93,120073.0
2017-10-09 15:30:00,40.92,41.08,40.91,41.0,533071.0,40.92,41.08,40.91,41.0,533071.0
2017-10-10 09:30:00,41.05,41.14,40.67,40.74,439543.0,41.05,41.14,40.67,40.74,439543.0
2017-10-10 10:00:00,40.76,40.87,40.75,40.82,186331.0,40.76,40.87,40.75,40.82,186331.0
2017-10-10 10:30:00,40.81,41.0,40.81,40.99,41000.0,40.81,41.0,40.81,40.99,41000.0
2017-10-10 11:00:00,40.99,41.0,40.88,40.88,46121.0,40.99,41.0,40.88,40.88,46121.0
2017-10-10 11:30:00,40.89,40.94,40.83,40.86,60076.0,40.89,40.94,40.83,40.86,60076.0
2017-10-10 12:00:00,40.86,40.87,40.73,40.79,62133.0,40.86,40.87,40.73,40.79,62133.0
2017-10-10 12:30:00,40.78,40.79,40.72,40.76,37616.0,40.78,40.79,40.72,40.76,37616.0
2017-10-10 13:00:00,40.75,40.79,40.73,40.79,48535.0,40.75,40.79,40.73,40.79,48535.0
2017-10-10 13:30:00,40.8,40.81,40.76,40.79,32393.0,40.8,40.81,40.76,40.79,32393.0
2017-10-10 14:00:00,40.79,40.85,40.79,40.83,61657.0,40.79,40.85,40.79,40.83,61657.0
2017-10-10 14:30:00,40.83,40.88,40.83,40.88,44785.0,40.83,40.88,40.83,40.88,44785.0
2017-10-10 15:00:00,40.88,41.0,40.88,40.98,52079.0,40.88,41.0,40.88,40.98,52079.0
2017-10-10 15:30:00,40.98,41.07,40.97,41.0,182732.0,40.98,41.07,40.97,41.0,182732.0
2017-10-11 09:30:00,41.14,41.33,41.06,41.16,117240.0,41.14,41.33,41.06,41.16,117240.0
2017-10-11 10:00:00,41.17,41.47,41.17,41.44,113621.0,41.17,41.47,41.17,41.44,113621.0
2017-10-11 10:30:00,41.43,41.47,41.28,41.3,200082.0,41.43,41.47,41.28,41.3,200082.0
2017-10-11 11:00:00,41.3,41.38,41.29,41.3,129364.0,41.3,41.38,41.29,41.3,129364.0
2017-10-11 11:30:00,41.3,41.32,41.13,41.2,176589.0,41.3,41.32,41.13,41.2,176589.0
2017-10-11 12:00:00,41.2,41.27,41.19,41.23,61856.0,41.2,41.27,41.19,41.23,61856.0
2017-10-11 12:30:00,41.23,41.3,41.23,41.28,68411.0,41.23,41.3,41.23,41.28,68411.0
2017-10-11 13:00:00,41.29,41.29,41.23,41.24,84544.0,41.29,41.29,41.23,41.24,84544.0
2017-10-11 13:30:00,41.25,41.32,41.23,41.25,149632.0,41.25,41.32,41.23,41.25,149632.0
2017-10-11 14:00:00,41.25,41.27,41.19,41.24,161686.0,41.25,41.27,41.19,41.24,161686.0
2017-10-11 14:30:00,41.23,41.27,41.19,41.25,112197.0,41.23,41.27,41.19,41.25,112197.0
2017-10-11 15:00:00,41.25,41.29,41.25,41.27,92463.0,41.25,41.29,41.25,41.27,92463.0
2017-10-11 15:30:00,41.27,41.47,41.26,41.39,448842.0,41.27,41.47,41.26,41.39,448842.0
2017-10-12 09:30:00,41.4,41.72,41.32,41.7,124409.0,41.4,41.72,41.32,41.7,124409.0
2017-10-12 10:00:00,41.7,41.85,41.68,41.83,78062.0,41.7,41.85,41.68,41.83,78062.0
2017-10-12 10:30:00,41.83,41.91,41.78,41.89,90964.0,41.83,41.91,41.78,41.89,90964.0
2017-10-12 11:00:00,41.88,41.96,41.82,41.96,124011.0,41.88,41.96,41.82,41.96,124011.0
2017-10-12 11:30:00,41.96,42.03,41.93,41.94,93316.0,41.96,42.03,41.93,41.94,93316.0
2017-10-12 12:00:00,41.94,42.0,41.94,42.0,46658.0,41.94,42.0,41.94,42.0,46658.0
2017-10-12 12:30:00,42.0,42.14,41.97,42.13,136361.0,42.0,42.14,41.97,42.13,136361.0
2017-10-12 13:00:00,42.12,42.15,42.09,42.15,55029.0,42.12,42.15,42.09,42.15,55029.0
2017-10-12 13:30:00,42.15,42.2,42.13,42.13,58429.0,42.15,42.2,42.13,42.13,58429.0
2017-10-12 14:00:00,42.13,42.14,41.94,42.01,125805.0,42.13,42.14,41.94,42.01,125805.0
2017-10-12 14:30:00,42.0,42.03,41.89,41.9,105147.0,42.0,42.03,41.89,41.9,105147.0
2017-10-12 15:00:00,41.91,41.92,41.79,41.81,146588.0,41.91,41.92,41.79,41.81,146588.0
2017-10-12 15:30:00,41.81,41.85,41.71,41.82,568379.0,41.81,41.85,41.71,41.82,568379.0
2017-10-13 09:30:00,42.0,42.19,41.93,41.98,188131.0,42.0,42.19,41.93,41.98,188131.0
2017-10-13 10:00:00,41.99,42.11,41.89,42.07,187982.0,41.99,42.11,41.89,42.07,187982.0
2017-10-13 10:30:00,42.07,42.08,41.98,42.01,87777.0,42.07,42.08,41.98,42.01,87777.0
2017-10-13 11:00:00,42.01,42.04,41.91,41.98,76901.0,42.01,42.04,41.91,41.98,76901.0
2017-10-13 11:30:00,41.98,42.04,41.98,42.02,57755.0,41.98,42.04,41.98,42.02,57755.0
2017-10-13 12:00:00,42.02,42.1,42.0,42.09,171193.0,42.02,42.1,42.0,42.09,171193.0
2017-10-13 12:30:00,42.09,42.11,42.06,42.07,50611.0,42.09,42.11,42.06,42.07,50611.0
2017-10-13 13:00:00,42.07,42.07,42.01,42.02,84005.0,42.07,42.07,42.01,42.02,84005.0
2017-10-13 13:30:00,42.01,42.05,41.95,41.95,74437.0,42.01,42.05,41.95,41.95,74437.0
2017-10-13 14:00:00,41.95,42.01,41.93,41.95,64280.0,41.95,42.01,41.93,41.95,64280.0
2017-10-13 14:30:00,41.96,41.99,41.92,41.93,83086.0,41.96,41.99,41.92,41.93,83086.0
2017-10-13 15:00:00,41.93,41.99,41.92,41.98,80072.0,41.93,41.99,41.92,41.98,80072.0
2017-10-13 15:30:00,41.98,42.09,41.95,41.99,394570.0,41.98,42.09,41.95,41.99,394570.0
2017-10-16 09:30:00,42.1,42.57,41.87,41.94,117074.0,42.1,42.57,41.87,41.94,117074.0
2017-10-16 10:00:00,41.94,42.1,41.9,41.95,227002.0,41.94,42.1,41.9,41.95,227002.0
2017-10-16 10:30:00,41.95,41.96,41.87,41.95,111397.0,41.95,41.96,41.87,41.95,111397.0
2017-10-16 11:00:00,41.95,42.0,41.94,42.0,106475.0,41.95,42.0,41.94,42.0,106475.0
2017-10-16 11:30:00,41.99,42.04,41.97,42.0,124844.0,41.99,42.04,41.97,42.0,124844.0
2017-10-16 12:00:00,42.0,42.03,41.9,41.98,309918.0,42.0,42.03,41.9,41.98,309918.0
2017-10-16 12:30:00,41.97,42.01,41.95,41.98,120140.0,41.97,42.01,41.95,41.98,120140.0
2017-10-16 13:00:00,41.99,42.02,41.96,41.98,67307.0,41.99,42.02,41.96,41.98,67307.0
2017-10-16 13:30:00,41.97,42.0,41.95,41.98,173688.0,41.97,42.0,41.95,41.98,173688.0
2017-10-16 14:00:00,41.98,42.0,41.96,41.98,121640.0,41.98,42.0,41.96,41.98,121640.0
2017-10-16 14:30:00,41.98,42.0,41.96,41.98,108824.0,41.98,42.0,41.96,41.98,108824.0
2017-10-16 15:00:00,41.98,41.99,41.97,41.99,147533.0,41.98,41.99,41.97,41.99,147533.0
2017-10-16 15:30:00,41.98,42.0,41.96,41.98,511922.0,41.98,42.0,41.96,41.98,511922.0
2017-10-17 09:30:00,42.0,42.0,41.71,41.73,141014.0,42.0,42.0,41.71,41.73,141014.0
2017-10-17 10:00:00,41.72,41.8,41.64,41.7,113163.0,41.72,41.8,41.64,41.7,113163.0
2017-10-17 10:30:00,41.7,41.81,41.69,41.78,100735.0,41.7,41.81,41.69,41.78,100735.0
2017-10-17 11:00:00,41.79,41.91,41.74,41.85,124181.0,41.79,41.91,41.74,41.85,124181.0
2017-10-17 11:30:00,41.85,41.88,41.75,41.8,122347.0,41.85,41.88,41.75,41.8,122347.0
2017-10-17 12:00:00,41.8,41.85,41.74,41.77,48558.0,41.8,41.85,41.74,41.77,48558.0
2017-10-17 12:30:00,41.77,41.79,41.72,41.73,59250.0,41.77,41.79,41.72,41.73,59250.0
2017-10-17 13:00:00,41.74,41.84,41.73,41.77,45337.0,41.74,41.84,41.73,41.77,45337.0
2017-10-17 13:30:00,41.76,41.8,41.73,41.76,81980.0,41.76,41.8,41.73,41.76,81980.0
2017-10-17 14:00:00,41.75,41.84,41.74,41.77,88438.0,41.75,41.84,41.74,41.77,88438.0
2017-10-17 14:30:00,41.77,41.85,41.73,41.81,133517.0,41.77,41.85,41.73,41.81,133517.0
2017-10-17 15:00:00,41.81,41.83,41.77,41.79,120954.0,41.81,41.83,41.77,41.79,120954.0
2017-10-17 15:30:00,41.8,41.86,41.76,41.82,270244.0,41.8,41.86,41.76,41.82,270244.0
2017-10-18 09:30:00,41.8,41.84,41.6,41.61,90285.0,41.8,41.84,41.6,41.61,90285.0
2017-10-18 10:00:00,41.6,41.63,41.55,41.58,91289.0,41.6,41.63,41.55,41.58,91289.0
2017-10-18 10:30:00,41.58,41.66,41.56,41.58,122181.0,41.58,41.66,41.56,41.58,122181.0
2017-10-18 11:00:00,41.58,41.62,41.53,41.55,120593.0,41.58,41.62,41.53,41.55,120593.0
2017-10-18 11:30:00,41.55,41.61,41.53,41.61,101440.0,41.55,41.61,41.53,41.61,101440.0
2017-10-18 12:00:00,41.6,41.75,41.6,41.75,191872.0,41.6,41.75,41.6,41.75,191872.0
2017-10-18 12:30:00,41.75,41.75,41.69,41.73,64786.0,41.75,41.75,41.69,41.73,64786.0
2017-10-18 13:00:00,41.73,41.76,41.72,41.75,88421.0,41.73,41.76,41.72,41.75,88421.0
2017-10-18 13:30:00,41.75,41.87,41.74,41.82,238147.0,41.75,41.87,41.74,41.82,238147.0
2017-10-18 14:00:00,41.83,41.92,41.77,41.91,428139.0,41.83,41.92,41.77,41.91,428139.0
2017-10-18 14:30:00,41.91,42.05,41.79,41.82,397518.0,41.91,42.05,41.79,41.82,397518.0
2017-10-18 15:00:00,41.81,41.81,41.77,41.77,112196.0,41.81,41.81,41.77,41.77,112196.0
2017-10-18 15:30:00,41.77,41.81,41.76,41.8,375708.0,41.77,41.81,41.76,41.8,375708.0
2017-10-19 09:30:00,41.66,41.87,41.42,41.48,68113.0,41.66,41.87,41.42,41.48,68113.0
2017-10-19 10:00:00,41.48,41.58,41.32,41.55,58510.0,41.48,41.58,41.32,41.55,58510.0
2017-10-19 10:30:00,41.54,41.71,41.53,41.68,57288.0,41.54,41.71,41.53,41.68,57288.0
2017-10-19 11:00:00,41.68,41.74,41.66,41.71,77561.0,41.68,41.74,41.66,41.71,77561.0
2017-10-19 11:30:00,41.71,41.75,41.64,41.66,45684.0,41.71,41.75,41.64,41.66,45684.0
2017-10-19 12:00:00,41.66,41.7,41.62,41.67,42940.0,41.66,41.7,41.62,41.67,42940.0
2017-10-19 12:30:00,41.68,41.68,41.59,41.62,47399.0,41.68,41.68,41.59,41.62,47399.0
2017-10-19 13:00:00,41.62,41.69,41.61,41.67,36407.0,41.62,41.69,41.61,41.67,36407.0
2017-10-19 13:30:00,41.68,41.69,41.65,41.68,33970.0,41.68,41.69,41.65,41.68,33970.0
2017-10-19 14:00:00,41.68,41.71,41.67,41.67,81262.0,41.68,41.71,41.67,41.67,81262.0
2017-10-19 14:30:00,41.68,41.72,41.67,41.7,59403.0,41.68,41.72,41.67,41.7,59403.0
2017-10-19 15:00:00,41.7,41.8,41.69,41.79,91323.0,41.7,41.8,41.69,41.79,91323.0
2017-10-19 15:30:00,41.79,41.81,41.75,41.8,260460.0,41.79,41.81,41.75,41.8,260460.0
2017-10-20 09:30:00,41.94,42.22,41.83,42.16,209675.0,41.94,42.22,41.83,42.16,209675.0
2017-10-20 10:00:00,42.15,42.22,42.15,42.18,75738.0,42.15,42.22,42.15,42.18,75738.0
2017-10-20 10:30:00,42.19,42.25,42.17,42.22,64296.0,42.19,42.25,42.17,42.22,64296.0
2017-10-20 11:00:00,42.23,42.27,42.21,42.22,61737.0,42.23,42.27,42.21,42.22,61737.0
2017-10-20 11:30:00,42.21,42.3,42.21,42.27,83915.0,42.21,42.3,42.21,42.27,83915.0
2017-10-20 12:00:00,42.28,42.36,42.28,42.36,49197.0,42.28,42.36,42.28,42.36,49197.0
2017-10-20 12:30:00,42.36,42.44,42.35,42.44,57119.0,42.36,42.44,42.35,42.44,57119.0
2017-10-20 13:00:00,42.43,42.45,42.33,42.34,64399.0,42.43,42.45,42.33,42.34,64399.0
2017-10-20 13:30:00,42.33,42.36,42.31,42.35,43928.0,42.33,42.36,42.31,42.35,43928.0
2017-10-20 14:00:00,42.35,42.39,42.35,42.38,64909.0,42.35,42.39,42.35,42.38,64909.0
2017-10-20 14:30:00,42.38,42.39,42.32,42.34,73312.0,42.38,42.39,42.32,42.34,73312.0
2017-10-20 15:00:00,42.34,42.36,42.29,42.3,63994.0,42.34,42.36,42.29,42.3,63994.0
2017-10-20 15:30:00,42.3,42.37,42.24,42.28,375051.0,42.3,42.37,42.24,42.28,375051.0
2017-10-23 09:30:00,42.48,42.56,42.14,42.17,100411.0,42.48,42.56,42.14,42.17,100411.0
2017-10-23 10:00:00,42.16,42.26,42.12,42.25,58110.0,42.16,42.26,42.12,42.25,58110.0
2017-10-23 10:30:00,42.25,42.3,42.1,42.15,163946.0,42.25,42.3,42.1,42.15,163946.0
2017-10-23 11:00:00,42.15,42.17,42.09,42.11,63045.0,42.15,42.17,42.09,42.11,63045.0
2017-10-23 11:30:00,42.11,42.16,42.1,42.16,47094.0,42.11,42.16,42.1,42.16,47094.0
2017-10-23 12:00:00,42.16,42.26,42.16,42.25,34209.0,42.16,42.26,42.16,42.25,34209.0
2017-10-23 12:30:00,42.26,42.33,42.22,42.33,28810.0,42.26,42.33,42.22,42.33,28810.0
2017-10-23 13:00:00,42.33,42.36,42.3,42.31,21307.0,42.33,42.36,42.3,42.31,21307.0
2017-10-23 13:30:00,42.32,42.32,42.23,42.29,63241.0,42.32,42.32,42.23,42.29,63241.0
2017-10-23 14:00:00,42.28,42.3,42.26,42.28,51178.0,42.28,42.3,42.26,42.28,51178.0
2017-10-23 14:30:00,42.28,42.31,42.22,42.23,104987.0,42.28,42.31,42.22,42.23,104987.0
2017-10-23 15:00:00,42.23,42.24,42.13,42.14,79797.0,42.23,42.24,42.13,42.14,79797.0
2017-10-23 15:30:00,42.14,42.21,42.11,42.15,232259.0,42.14,42.21,42.11,42.15,232259.0
2017-10-24 09:30:00,42.16,42.3,41.93,42.01,91611.0,42.16,42.3,41.93,42.01,91611.0
2017-10-24 10:00:00,42.01,42.17,42.0,42.1,64952.0,42.01,42.17,42.0,42.1,64952.0
2017-10-24 10:30:00,42.1,42.22,42.06,42.2,76851.0,42.1,42.22,42.06,42.2,76851.0
2017-10-24 11:00:00,42.2,42.27,42.18,42.22,146059.0,42.2,42.27,42.18,42.22,146059.0
2017-10-24 11:30:00,42.22,42.24,42.15,42.2,59262.0,42.22,42.24,42.15,42.2,59262.0
2017-10-24 12:00:00,42.19,42.32,42.19,42.29,65168.0,42.19,42.32,42.19,42.29,65168.0
2017-10-24 12:30:00,42.29,42.32,42.24,42.25,42891.0,42.29,42.32,42.24,42.25,42891.0
2017-10-24 13:00:00,42.25,42.27,42.23,42.25,42300.0,42.25,42.27,42.23,42.25,42300.0
2017-10-24 13:30:00,42.24,42.28,42.23,42.25,65881.0,42.24,42.28,42.23,42.25,65881.0
2017-10-24 14:00:00,42.25,42.33,42.23,42.29,97386.0,42.25,42.33,42.23,42.29,97386.0
2017-10-24 14:30:00,42.29,42.3,42.24,42.27,84479.0,42.29,42.3,42.24,42.27,84479.0
2017-10-24 15:00:00,42.27,42.31,42.22,42.28,122126.0,42.27,42.31,42.22,42.28,122126.0
2017-10-24 15:30:00,42.29,42.31,42.22,42.3,233791.0,42.29,42.31,42.22,42.3,233791.0
2017-10-25 09:30:00,42.23,42.37,42.09,42.2,100394.0,42.23,42.37,42.09,42.2,100394.0
2017-10-25 10:00:00,42.2,42.37,42.17,42.37,181712.0,42.2,42.37,42.17,42.37,181712.0
2017-10-25 10:30:00,42.36,42.42,42.32,42.36,89574.0,42.36,42.42,42.32,42.36,89574.0
2017-10-25 11:00:00,42.36,42.37,42.05,42.13,122875.0,42.36,42.37,42.05,42.13,122875.0
2017-10-25 11:30:00,42.13,42.16,42.01,42.05,67094.0,42.13,42.16,42.01,42.05,67094.0
2017-10-25 12:00:00,42.05,42.08,41.93,41.94,66656.0,42.05,42.08,41.93,41.94,66656.0
2017-10-25 12:30:00,41.93,42.02,41.85,42.02,51011.0,41.93,42.02,41.85,42.02,51011.0
2017-10-25 13:00:00,42.01,42.13,41.99,42.11,55877.0,42.01,42.13,41.99,42.11,55877.0
2017-10-25 13:30:00,42.12,42.19,42.11,42.12,56109.0,42.12,42.19,42.11,42.12,56109.0
2017-10-25 14:00:00,42.12,42.23,42.06,42.18,163060.0,42.12,42.23,42.06,42.18,163060.0
2017-10-25 14:30:00,42.18,42.18,42.08,42.11,91249.0,42.18,42.18,42.08,42.11,91249.0
2017-10-25 15:00:00,42.11,42.18,42.06,42.18,164525.0,42.11,42.18,42.06,42.18,164525.0
2017-10-25 15:30:00,42.18,42.25,42.11,42.22,499605.0,42.18,42.25,42.11,42.22,499605.0
2017-10-26 09:30:00,42.37,42.6,42.26,42.55,59309.0,42.37,42.6,42.26,42.55,59309.0
2017-10-26 10:00:00,42.53,42.63,42.44,42.62,63252.0,42.53,42.63,42.44,42.62,63252.0
2017-10-26 10:30:00,42.62,42.78,42.58,42.77,94439.0,42.62,42.78,42.58,42.77,94439.0
2017-10-26 11:00:00,42.78,42.78,42.6,42.65,78959.0,42.78,42.78,42.6,42.65,78959.0
2017-10-26 11:30:00,42.65,42.7,42.61,42.68,51871.0,42.65,42.7,42.61,42.68,51871.0
2017-10-26 12:00:00,42.68,42.8,42.67,42.79,53739.0,42.68,42.8,42.67,42.79,53739.0
2017-10-26 12:30:00,42.8,42.8,42.64,42.68,59348.0,42.8,42.8,42.64,42.68,59348.0
2017-10-26 13:00:00,42.68,42.88,42.68,42.74,91043.0,42.68,42.88,42.68,42.74,91043.0
2017-10-26 13:30:00,42.75,42.76,42.65,42.67,68348.0,42.75,42.76,42.65,42.67,68348.0
2017-10-26 14:00:00,42.68,42.74,42.64,42.7,64117.0,42.68,42.74,42.64,42.7,64117.0
2017-10-26 14:30:00,42.7,42.83,42.7,42.73,102673.0,42.7,42.83,42.7,42.73,102673.0
2017-10-26 15:00:00,42.73,42.75,42.69,42.75,123818.0,42.73,42.75,42.69,42.75,123818.0
2017-10-26 15:30:00,42.75,42.8,42.7,42.7,414155.0,42.75,42.8,42.7,42.7,414155.0
2017-10-27 09:30:00,41.85,42.8,41.35,42.44,320910.0,41.85,42.8,41.35,42.44,320910.0
2017-10-27 10:00:00,42.44,42.68,42.28,42.54,107994.0,42.44,42.68,42.28,42.54,107994.0
2017-10-27 10:30:00,42.51,42.52,42.3,42.37,104928.0,42.51,42.52,42.3,42.37,104928.0
2017-10-27 11:00:00,42.37,42.62,42.33,42.56,104865.0,42.37,42.62,42.33,42.56,104865.0
2017-10-27 11:30:00,42.55,42.75,42.49,42.75,92389.0,42.55,42.75,42.49,42.75,92389.0
2017-10-27 12:00:00,42.75,42.82,42.7,42.76,46620.0,42.75,42.82,42.7,42.76,46620.0
2017-10-27 12:30:00,42.76,42.78,42.75,42.76,84882.0,42.76,42.78,42.75,42.76,84882.0
2017-10-27 13:00:00,42.76,42.86,42.74,42.86,73154.0,42.76,42.86,42.74,42.86,73154.0
2017-10-27 13:30:00,42.86,42.94,42.78,42.87,67777.0,42.86,42.94,42.78,42.87,67777.0
2017-10-27 14:00:00,42.87,42.92,42.81,42.86,71469.0,42.87,42.92,42.81,42.86,71469.0
2017-10-27 14:30:00,42.86,42.87,42.75,42.86,70232.0,42.86,42.87,42.75,42.86,70232.0
2017-10-27 15:00:00,42.84,43.07,42.81,42.98,139017.0,42.84,43.07,42.81,42.98,139017.0
2017-10-27 15:30:00,43.0,43.23,42.99,43.08,427936.0,43.0,43.23,42.99,43.08,427936.0
2017-10-30 09:30:00,43.06,43.21,42.72,42.76,65987.0,43.06,43.21,42.72,42.76,65987.0
2017-10-30 10:00:00,42.76,42.85,42.67,42.73,50861.0,42.76,42.85,42.67,42.73,50861.0
2017-10-30 10:30:00,42.74,42.77,42.63,42.73,63943.0,42.74,42.77,42.63,42.73,63943.0
2017-10-30 11:00:00,42.74,42.85,42.74,42.75,46787.0,42.74,42.85,42.74,42.75,46787.0
2017-10-30 11:30:00,42.76,42.96,42.72,42.87,83511.0,42.76,42.96,42.72,42.87,83511.0
2017-10-30 12:00:00,42.86,42.89,42.75,42.84,57187.0,42.86,42.89,42.75,42.84,57187.0
2017-10-30 12:30:00,42.84,42.92,42.83,42.89,37683.0,42.84,42.92,42.83,42.89,37683.0
2017-10-30 13:00:00,42.89,42.98,42.87,42.93,33059.0,42.89,42.98,42.87,42.93,33059.0
2017-10-30 13:30:00,42.93,42.94,42.85,42.91,55438.0,42.93,42.94,42.85,42.91,55438.0
2017-10-30 14:00:00,42.91,43.0,42.9,42.96,51519.0,42.91,43.0,42.9,42.96,51519.0
2017-10-30 14:30:00,42.95,43.0,42.93,42.99,54827.0,42.95,43.0,42.93,42.99,54827.0
2017-10-30 15:00:00,42.99,42.99,42.82,42.83,83013.0,42.99,42.99,42.82,42.83,83013.0
2017-10-30 15:30:00,42.84,42.96,42.82,42.88,384317.0,42.84,42.96,42.82,42.88,384317.0
2017-10-31 09:30:00,42.96,43.15,42.71,43.0,110856.0,42.96,43.15,42.71,43.0,110856.0
2017-10-31 10:00:00,43.0,43.03,42.95,42.96,74243.0,43.0,43.03,42.95,42.96,74243.0
2017-10-31 10:30:00,42.95,42.98,42.89,42.89,61951.0,42.95,42.98,42.89,42.89,61951.0
2017-10-31 11:00:00,42.89,42.9,42.81,42.85,73595.0,42.89,42.9,42.81,42.85,73595.0
2017-10-31 11:30:00,42.85,42.96,42.84,42.94,105577.0,42.85,42.96,42.84,42.94,105577.0
2017-10-31 12:00:00,42.94,42.94,42.87,42.9,100235.0,42.94,42.94,42.87,42.9,100235.0
2017-10-31 12:30:00,42.9,43.0,42.85,43.0,108346.0,42.9,43.0,42.85,43.0,108346.0
2017-10-31 13:00:00,43.0,43.08,42.94,43.06,132132.0,43.0,43.08,42.94,43.06,132132.0
2017-10-31 13:30:00,43.06,43.07,43.03,43.05,67859.0,43.06,43.07,43.03,43.05,67859.0
2017-10-31 14:00:00,43.05,43.18,43.04,43.11,99502.0,43.05,43.18,43.04,43.11,99502.0
2017-10-31 14:30:00,43.11,43.17,43.08,43.11,78709.0,43.11,43.17,43.08,43.11,78709.0
2017-10-31 15:00:00,43.11,43.15,43.1,43.12,140311.0,43.11,43.15,43.1,43.12,140311.0
2017-10-31 15:30:00,43.12,43.19,43.09,43.15,398153.0,43.12,43.19,43.09,43.15,398153.0
2017-11-01 09:30:00,43.47,43.62,43.08,43.34,79998.0,43.47,43.62,43.08,43.34,79998.0
2017-11-01 10:00:00,43.36,43.4,43.24,43.3,76634.0,43.36,43.4,43.24,43.3,76634.0
2017-11-01 10:30:00,43.34,43.37,43.19,43.22,127624.0,43.34,43.37,43.19,43.22,127624.0
2017-11-01 11:00:00,43.23,43.32,43.22,43.26,71418.0,43.23,43.32,43.22,43.26,71418.0
2017-11-01 11:30:00,43.26,43.3,43.22,43.23,84882.0,43.26,43.3,43.22,43.23,84882.0
2017-11-01 12:00:00,43.23,43.25,43.08,43.09,129169.0,43.23,43.25,43.08,43.09,129169.0
2017-11-01 12:30:00,43.09,43.12,42.99,43.07,86693.0,43.09,43.12,42.99,43.07,86693.0
2017-11-01 13:00:00,43.06,43.13,42.96,43.05,145220.0,43.06,43.13,42.96,43.05,145220.0
2017-11-01 13:30:00,43.05,43.2,42.98,43.13,55242.0,43.05,43.2,42.98,43.13,55242.0
2017-11-01 14:00:00,43.12,43.15,43.05,43.06,110400.0,43.12,43.15,43.05,43.06,110400.0
2017-11-01 14:30:00,43.07,43.16,43.06,43.12,91597.0,43.07,43.16,43.06,43.12,91597.0
2017-11-01 15:00:00,43.12,43.15,43.05,43.08,104543.0,43.12,43.15,43.05,43.08,104543.0
2017-11-01 15:30:00,43.08,43.09,42.98,43.01,340258.0,43.08,43.09,42.98,43.01,340258.0
2017-11-02 09:30:00,43.38,43.39,43.14,43.21,240761.0,43.38,43.39,43.14,43.21,240761.0
2017-11-02 10:00:00,43.21,43.26,43.07,43.17,101484.0,43.21,43.26,43.07,43.17,101484.0
2017-11-02 10:30:00,43.17,43.35,43.15,43.16,174461.0,43.17,43.35,43.15,43.16,174461.0
2017-11-02 11:00:00,43.16,43.48,43.15,43.39,156487.0,43.16,43.48,43.15,43.39,156487.0
2017-11-02 11:30:00,43.38,43.61,43.33,43.6,120773.0,43.38,43.61,43.33,43.6,120773.0
2017-11-02 12:00:00,43.61,43.66,43.52,43.58,56263.0,43.61,43.66,43.52,43.58,56263.0
2017-11-02 12:30:00,43.58,43.64,43.5,43.62,52899.0,43.58,43.64,43.5,43.62,52899.0
2017-11-02 13:00:00,43.62,43.72,43.61,43.7,46936.0,43.62,43.72,43.61,43.7,46936.0
2017-11-02 13:30:00,43.7,43.73,43.67,43.69,50940.0,43.7,43.73,43.67,43.69,50940.0
2017-11-02 14:00:00,43.68,43.79,43.67,43.79,57865.0,43.68,43.79,43.67,43.79,57865.0
2017-11-02 14:30:00,43.79,43.8,43.71,43.76,80674.0,43.79,43.8,43.71,43.76,80674.0
2017-11-02 15:00:00,43.76,43.8,43.74,43.78,92454.0,43.76,43.8,43.74,43.78,92454.0
2017-11-02 15:30:00,43.79,43.84,43.75,43.78,296519.0,43.79,43.84,43.75,43.78,296519.0
2017-11-03 09:30:00,43.78,43.85,43.61,43.65,53629.0,43.78,43.85,43.61,43.65,53629.0
2017-11-03 10:00:00,43.64,43.85,43.63,43.8,51776.0,43.64,43.85,43.63,43.8,51776.0
2017-11-03 10:30:00,43.8,43.84,43.72,43.79,35794.0,43.8,43.84,43.72,43.79,35794.0
2017-11-03 11:00:00,43.78,43.8,43.69,43.75,72515.0,43.78,43.8,43.69,43.75,72515.0
2017-11-03 11:30:00,43.73,43.78,43.68,43.76,40787.0,43.73,43.78,43.68,43.76,40787.0
2017-11-03 12:00:00,43.77,43.77,43.67,43.67,44234.0,43.77,43.77,43.67,43.67,44234.0
2017-11-03 12:30:00,43.67,43.75,43.67,43.74,57018.0,43.67,43.75,43.67,43.74,57018.0
2017-11-03 13:00:00,43.74,43.78,43.74,43.76,29112.0,43.74,43.78,43.74,43.76,29112.0
2017-11-03 13:30:00,43.76,43.84,43.73,43.79,49150.0,43.76,43.84,43.73,43.79,49150.0
2017-11-03 14:00:00,43.8,43.85,43.78,43.85,36482.0,43.8,43.85,43.78,43.85,36482.0
2017-11-03 14:30:00,43.84,43.86,43.72,43.79,45145.0,43.84,43.86,43.72,43.79,45145.0
2017-11-03 15:00:00,43.78,43.85,43.76,43.8,65748.0,43.78,43.85,43.76,43.8,65748.0
2017-11-03 15:30:00,43.8,43.92,43.78,43.9,298213.0,43.8,43.92,43.78,43.9,298213.0
2017-11-06 09:30:00,44.0,44.15,43.69,44.13,305620.0,44.0,44.15,43.69,44.13,305620.0
2017-11-06 10:00:00,44.15,44.31,44.12,44.21,102253.0,44.15,44.31,44.12,44.21,102253.0
2017-11-06 10:30:00,44.22,44.24,43.99,44.02,159278.0,44.22,44.24,43.99,44.02,159278.0
2017-11-06 11:00:00,44.03,44.04,43.94,43.96,64995.0,44.03,44.04,43.94,43.96,64995.0
2017-11-06 11:30:00,43.97,44.03,43.94,43.98,47674.0,43.97,44.03,43.94,43.98,47674.0
2017-11-06 12:00:00,43.99,44.06,43.95,44.04,40870.0,43.99,44.06,43.95,44.04,40870.0
2017-11-06 12:30:00,44.04,44.1,44.02,44.1,24388.0,44.04,44.1,44.02,44.1,24388.0
2017-11-06 13:00:00,44.1,44.19,44.1,44.13,77020.0,44.1,44.19,44.1,44.13,77020.0
2017-11-06 13:30:00,44.14,44.19,44.06,44.19,66762.0,44.14,44.19,44.06,44.19,66762.0
2017-11-06 14:00:00,44.18,44.19,44.11,44.11,38091.0,44.18,44.19,44.11,44.11,38091.0
2017-11-06 14:30:00,44.12,44.24,44.12,44.21,45925.0,44.12,44.24,44.12,44.21,45925.0
2017-11-06 15:00:00,44.22,44.28,44.21,44.27,79251.0,44.22,44.28,44.21,44.27,79251.0
2017-11-06 15:30:00,44.27,44.34,44.23,44.29,265924.0,44.27,44.34,44.23,44.29,265924.0
2017-11-07 09:30:00,44.4,44.67,44.4,44.46,119607.0,44.4,44.67,44.4,44.46,119607.0
2017-11-07 10:00:00,44.45,44.48,44.36,44.43,71907.0,44.45,44.48,44.36,44.43,71907.0
2017-11-07 10:30:00,44.43,44.47,44.35,44.39,77070.0,44.43,44.47,44.35,44.39,77070.0
2017-11-07 11:00:00,44.39,44.43,44.29,44.32,47815.0,44.39,44.43,44.29,44.32,47815.0
2017-11-07 11:30:00,44.32,44.34,44.16,44.21,73796.0,44.32,44.34,44.16,44.21,73796.0
2017-11-07 12:00:00,44.21,44.29,44.19,44.21,56453.0,44.21,44.29,44.19,44.21,56453.0
2017-11-07 12:30:00,44.2,44.25,44.16,44.19,27474.0,44.2,44.25,44.16,44.19,27474.0
2017-11-07 13:00:00,44.19,44.26,44.16,44.18,32120.0,44.19,44.26,44.16,44.18,32120.0
2017-11-07 13:30:00,44.18,44.2,44.12,44.12,33319.0,44.18,44.2,44.12,44.12,33319.0
2017-11-07 14:00:00,44.12,44.13,44.04,44.1,38134.0,44.12,44.13,44.04,44.1,38134.0
2017-11-07 14:30:00,44.09,44.15,44.08,44.14,50156.0,44.09,44.15,44.08,44.14,50156.0
2017-11-07 15:00:00,44.13,44.2,44.07,44.16,61642.0,44.13,44.2,44.07,44.16,61642.0
2017-11-07 15:30:00,44.17,44.33,44.16,44.3,275138.0,44.17,44.33,44.16,44.3,275138.0
2017-11-08 09:30:00,44.25,44.39,44.07,44.08,73427.0,44.25,44.39,44.07,44.08,73427.0
2017-11-08 10:00:00,44.09,44.18,44.01,44.06,67828.0,44.09,44.18,44.01,44.06,67828.0
2017-11-08 10:30:00,44.09,44.16,44.02,44.04,138042.0,44.09,44.16,44.02,44.04,138042.0
2017-11-08 11:00:00,44.06,44.18,44.03,44.06,88334.0,44.06,44.18,44.03,44.06,88334.0
2017-11-08 11:30:00,44.07,44.09,43.98,44.01,82223.0,44.07,44.09,43.98,44.01,82223.0
2017-11-08 12:00:00,44.02,44.07,43.98,44.01,56707.0,44.02,44.07,43.98,44.01,56707.0
2017-11-08 12:30:00,44.01,44.22,43.99,44.16,93197.0,44.01,44.22,43.99,44.16,93197.0
2017-11-08 13:00:00,44.16,44.2,44.14,44.16,37895.0,44.16,44.2,44.14,44.16,37895.0
2017-11-08 13:30:00,44.17,44.17,43.99,44.04,254239.0,44.17,44.17,43.99,44.04,254239.0
2017-11-08 14:00:00,44.04,44.07,44.0,44.05,53170.0,44.04,44.07,44.0,44.05,53170.0
2017-11-08 14:30:00,44.06,44.13,44.05,44.11,49964.0,44.06,44.13,44.05,44.11,49964.0
2017-11-08 15:00:00,44.11,44.15,44.08,44.13,141246.0,44.11,44.15,44.08,44.13,141246.0
2017-11-08 15:30:00,44.13,44.17,44.04,44.06,472603.0,44.13,44.17,44.04,44.06,472603.0
2017-11-09 09:30:00,43.9,44.19,43.65,43.81,216055.0,43.9,44.19,43.65,43.81,216055.0
2017-11-09 10:00:00,43.8,44.02,43.8,43.99,151614.0,43.8,44.02,43.8,43.99,151614.0
2017-11-09 10:30:00,44.0,44.04,43.91,44.04,112350.0,44.0,44.04,43.91,44.04,112350.0
2017-11-09 11:00:00,44.04,44.04,43.72,43.76,99895.0,44.04,44.04,43.72,43.76,99895.0
2017-11-09 11:30:00,43.76,43.76,43.53,43.58,90921.0,43.76,43.76,43.53,43.58,90921.0
2017-11-09 12:00:00,43.58,43.59,43.32,43.34,99757.0,43.58,43.59,43.32,43.34,99757.0
2017-11-09 12:30:00,43.33,43.4,43.2,43.37,149282.0,43.33,43.4,43.2,43.37,149282.0
2017-11-09 13:00:00,43.39,43.56,43.36,43.52,60331.0,43.39,43.56,43.36,43.52,60331.0
2017-11-09 13:30:00,43.52,43.52,43.42,43.43,101361.0,43.52,43.52,43.42,43.43,101361.0
2017-11-09 14:00:00,43.44,43.62,43.41,43.53,162635.0,43.44,43.62,43.41,43.53,162635.0
2017-11-09 14:30:00,43.53,43.56,43.45,43.54,101100.0,43.53,43.56,43.45,43.54,101100.0
2017-11-09 15:00:00,43.53,43.71,43.53,43.65,142109.0,43.53,43.71,43.53,43.65,142109.0
2017-11-09 15:30:00,43.65,43.65,43.52,43.54,641365.0,43.65,43.65,43.52,43.54,641365.0
2017-11-10 09:30:00,43.51,43.72,43.41,43.68,159313.0,43.51,43.72,43.41,43.68,159313.0
2017-11-10 10:00:00,43.69,43.85,43.64,43.77,113382.0,43.69,43.85,43.64,43.77,113382.0
2017-11-10 10:30:00,43.78,43.8,43.63,43.69,132293.0,43.78,43.8,43.63,43.69,132293.0
2017-11-10 11:00:00,43.7,43.83,43.69,43.77,79056.0,43.7,43.83,43.69,43.77,79056.0
2017-11-10 11:30:00,43.78,43.93,43.72,43.85,154379.0,43.78,43.93,43.72,43.85,154379.0
2017-11-10 12:00:00,43.84,43.95,43.8,43.8,61174.0,43.84,43.95,43.8,43.8,61174.0
2017-11-10 12:30:00,43.8,43.92,43.79,43.87,56844.0,43.8,43.92,43.79,43.87,56844.0
2017-11-10 13:00:00,43.87,43.93,43.84,43.88,50370.0,43.87,43.93,43.84,43.88,50370.0
2017-11-10 13:30:00,43.89,43.92,43.86,43.9,48201.0,43.89,43.92,43.86,43.9,48201.0
2017-11-10 14:00:00,43.9,44.02,43.9,44.01,60871.0,43.9,44.02,43.9,44.01,60871.0
2017-11-10 14:30:00,44.01,44.08,43.99,44.07,101468.0,44.01,44.08,43.99,44.07,101468.0
2017-11-10 15:00:00,44.07,44.11,43.99,44.11,87734.0,44.07,44.11,43.99,44.11,87734.0
2017-11-10 15:30:00,44.12,44.16,44.02,44.03,534251.0,44.12,44.16,44.02,44.03,534251.0
2017-11-13 09:30:00,43.83,44.19,43.83,44.16,126656.0,43.83,44.19,43.83,44.16,126656.0
2017-11-13 10:00:00,44.16,44.32,44.06,44.29,76820.0,44.16,44.32,44.06,44.29,76820.0
2017-11-13 10:30:00,44.3,44.3,44.07,44.26,67482.0,44.3,44.3,44.07,44.26,67482.0
2017-11-13 11:00:00,44.26,44.39,44.19,44.37,114482.0,44.26,44.39,44.19,44.37,114482.0
2017-11-13 11:30:00,44.38,44.48,44.32,44.4,63774.0,44.38,44.48,44.32,44.4,63774.0
2017-11-13 12:00:00,44.41,44.64,44.41,44.59,114836.0,44.41,44.64,44.41,44.59,114836.0
2017-11-13 12:30:00,44.59,44.59,44.46,44.46,78159.0,44.59,44.59,44.46,44.46,78159.0
2017-11-13 13:00:00,44.47,44.49,44.36,44.41,66954.0,44.47,44.49,44.36,44.41,66954.0
2017-11-13 13:30:00,44.41,44.48,44.39,44.48,63763.0,44.41,44.48,44.39,44.48,63763.0
2017-11-13 14:00:00,44.48,44.61,44.46,44.56,88053.0,44.48,44.61,44.46,44.56,88053.0
2017-11-13 14:30:00,44.56,44.57,44.49,44.52,90406.0,44.56,44.57,44.49,44.52,90406.0
2017-11-13 15:00:00,44.51,44.69,44.51,44.63,109158.0,44.51,44.69,44.51,44.63,109158.0
2017-11-13 15:30:00,44.63,44.68,44.6,44.67,262066.0,44.63,44.68,44.6,44.67,262066.0
2017-11-14 09:30:00,44.52,44.6,44.39,44.51,92617.0,44.52,44.6,44.39,44.51,92617.0
2017-11-14 10:00:00,44.52,44.52,44.36,44.46,108269.0,44.52,44.52,44.36,44.46,108269.0
2017-11-14 10:30:00,44.46,44.78,44.42,44.71,219838.0,44.46,44.78,44.42,44.71,219838.0
2017-11-14 11:00:00,44.72,44.76,44.68,44.68,86398.0,44.72,44.76,44.68,44.68,86398.0
2017-11-14 11:30:00,44.68,44.82,44.65,44.73,84217.0,44.68,44.82,44.65,44.73,84217.0
2017-11-14 12:00:00,44.73,44.83,44.73,44.79,69956.0,44.73,44.83,44.73,44.79,69956.0
2017-11-14 12:30:00,44.79,44.8,44.5,44.57,68874.0,44.79,44.8,44.5,44.57,68874.0
2017-11-14 13:00:00,44.56,44.66,44.55,44.62,51892.0,44.56,44.66,44.55,44.62,51892.0
2017-11-14 13:30:00,44.63,44.68,44.56,44.62,104430.0,44.63,44.68,44.56,44.62,104430.0
2017-11-14 14:00:00,44.62,44.64,44.56,44.6,177818.0,44.62,44.64,44.56,44.6,177818.0
2017-11-14 14:30:00,44.61,44.67,44.55,44.64,96690.0,44.61,44.67,44.55,44.64,96690.0
2017-11-14 15:00:00,44.65,44.74,44.64,44.66,161926.0,44.65,44.74,44.64,44.66,161926.0
2017-11-14 15:30:00,44.66,44.78,44.62,44.77,456818.0,44.66,44.78,44.62,44.77,456818.0
2017-11-15 09:30:00,44.52,44.67,44.01,44.13,116646.0,44.52,44.67,44.01,44.13,116646.0
2017-11-15 10:00:00,44.13,44.34,44.11,44.34,62878.0,44.13,44.34,44.11,44.34,62878.0
2017-11-15 10:30:00,44.36,44.42,44.32,44.37,62903.0,44.36,44.42,44.32,44.37,62903.0
2017-11-15 11:00:00,44.37,44.47,44.31,44.36,116613.0,44.37,44.47,44.31,44.36,116613.0
2017-11-15 11:30:00,44.36,44.36,44.3,44.32,63904.0,44.36,44.36,44.3,44.32,63904.0
2017-11-15 12:00:00,44.32,44.38,44.23,44.36,83322.0,44.32,44.38,44.23,44.36,83322.0
2017-11-15 12:30:00,44.37,44.43,44.35,44.39,64559.0,44.37,44.43,44.35,44.39,64559.0
2017-11-15 13:00:00,44.38,44.39,44.3,44.33,130048.0,44.38,44.39,44.3,44.33,130048.0
2017-11-15 13:30:00,44.33,44.37,44.3,44.37,168883.0,44.33,44.37,44.3,44.37,168883.0
2017-11-15 14:00:00,44.36,44.38,44.3,44.35,87583.0,44.36,44.38,44.3,44.35,87583.0
2017-11-15 14:30:00,44.34,44.4,44.3,44.39,71538.0,44.34,44.4,44.3,44.39,71538.0
2017-11-15 15:00:00,44.38,44.46,44.35,44.38,103344.0,44.38,44.46,44.35,44.38,103344.0
2017-11-15 15:30:00,44.38,44.41,44.22,44.32,204649.0,44.38,44.41,44.22,44.32,204649.0
2017-11-16 09:30:00,44.57,45.39,44.42,45.3,217979.0,44.57,45.39,44.42,45.3,217979.0
2017-11-16 10:00:00,45.33,45.36,45.14,45.23,126184.0,45.33,45.36,45.14,45.23,126184.0
2017-11-16 10:30:00,45.23,45.23,45.06,45.19,122587.0,45.23,45.23,45.06,45.19,122587.0
2017-11-16 11:00:00,45.19,45.29,45.15,45.23,115700.0,45.19,45.29,45.15,45.23,115700.0
2017-11-16 11:30:00,45.22,45.31,45.11,45.12,342307.0,45.22,45.31,45.11,45.12,342307.0
2017-11-16 12:00:00,45.13,45.2,45.05,45.14,470527.0,45.13,45.2,45.05,45.14,470527.0
2017-11-16 12:30:00,45.15,45.21,45.08,45.1,135786.0,45.15,45.21,45.08,45.1,135786.0
2017-11-16 13:00:00,45.1,45.13,44.93,44.98,220490.0,45.1,45.13,44.93,44.98,220490.0
2017-11-16 13:30:00,44.98,45.03,44.94,44.96,142653.0,44.98,45.03,44.94,44.96,142653.0
2017-11-16 14:00:00,44.96,45.0,44.81,44.85,96299.0,44.96,45.0,44.81,44.85,96299.0
2017-11-16 14:30:00,44.85,44.9,44.77,44.78,99367.0,44.85,44.9,44.77,44.78,99367.0
2017-11-16 15:00:00,44.79,44.85,44.77,44.84,122457.0,44.79,44.85,44.77,44.84,122457.0
2017-11-16 15:30:00,44.84,44.89,44.81,44.85,286513.0,44.84,44.89,44.81,44.85,286513.0
2017-11-17 09:30:00,44.87,45.1,44.69,44.71,191385.0,44.87,45.1,44.69,44.71,191385.0
2017-11-17 10:00:00,44.71,44.79,44.48,44.52,250313.0,44.71,44.79,44.48,44.52,250313.0
2017-11-17 10:30:00,44.53,44.57,44.41,44.57,94010.0,44.53,44.57,44.41,44.57,94010.0
2017-11-17 11:00:00,44.57,44.66,44.48,44.66,58252.0,44.57,44.66,44.48,44.66,58252.0
2017-11-17 11:30:00,44.66,44.67,44.58,44.61,47382.0,44.66,44.67,44.58,44.61,47382.0
2017-11-17 12:00:00,44.62,44.67,44.58,44.67,29778.0,44.62,44.67,44.58,44.67,29778.0
2017-11-17 12:30:00,44.66,44.68,44.61,44.64,26070.0,44.66,44.68,44.61,44.64,26070.0
2017-11-17 13:00:00,44.64,44.66,44.61,44.64,36250.0,44.64,44.66,44.61,44.64,36250.0
2017-11-17 13:30:00,44.63,44.64,44.59,44.64,37353.0,44.63,44.64,44.59,44.64,37353.0
2017-11-17 14:00:00,44.64,44.66,44.62,44.65,60471.0,44.64,44.66,44.62,44.65,60471.0
2017-11-17 14:30:00,44.65,44.65,44.62,44.63,53843.0,44.65,44.65,44.62,44.63,53843.0
2017-11-17 15:00:00,44.64,44.64,44.6,44.63,57240.0,44.64,44.64,44.6,44.63,57240.0
2017-11-17 15:30:00,44.63,44.63,44.56,44.58,248898.0,44.63,44.63,44.56,44.58,248898.0
2017-11-20 09:30:00,44.58,44.99,44.56,44.83,158547.0,44.58,44.99,44.56,44.83,158547.0
2017-11-20 10:00:00,44.83,45.16,44.82,45.14,113891.0,44.83,45.16,44.82,45.14,113891.0
2017-11-20 10:30:00,45.15,45.15,45.08,45.12,99415.0,45.15,45.15,45.08,45.12,99415.0
2017-11-20 11:00:00,45.12,45.16,45.04,45.05,148380.0,45.12,45.16,45.04,45.05,148380.0
2017-11-20 11:30:00,45.04,45.08,45.02,45.05,61006.0,45.04,45.08,45.02,45.05,61006.0
2017-11-20 12:00:00,45.05,45.06,44.99,45.0,64687.0,45.05,45.06,44.99,45.0,64687.0
2017-11-20 12:30:00,45.0,45.03,44.98,45.0,49947.0,45.0,45.03,44.98,45.0,49947.0
2017-11-20 13:00:00,45.0,45.03,44.96,44.99,54995.0,45.0,45.03,44.96,44.99,54995.0
2017-11-20 13:30:00,44.99,45.01,44.9,44.93,63613.0,44.99,45.01,44.9,44.93,63613.0
2017-11-20 14:00:00,44.93,44.95,44.9,44.91,59883.0,44.93,44.95,44.9,44.91,59883.0
2017-11-20 14:30:00,44.92,44.93,44.87,44.89,90501.0,44.92,44.93,44.87,44.89,90501.0
2017-11-20 15:00:00,44.89,44.9,44.85,44.85,82073.0,44.89,44.9,44.85,44.85,82073.0
2017-11-20 15:30:00,44.86,44.88,44.83,44.86,324258.0,44.86,44.88,44.83,44.86,324258.0
2017-11-21 09:30:00,45.06,45.23,44.91,45.21,103022.0,45.06,45.23,44.91,45.21,103022.0
2017-11-21 10:00:00,45.21,45.29,45.09,45.2,59646.0,45.21,45.29,45.09,45.2,59646.0
2017-11-21 10:30:00,45.19,45.23,45.11,45.22,56633.0,45.19,45.23,45.11,45.22,56633.0
2017-11-21 11:00:00,45.22,45.3,45.2,45.27,38637.0,45.22,45.3,45.2,45.27,38637.0
2017-11-21 11:30:00,45.28,45.48,45.26,45.45,77330.0,45.28,45.48,45.26,45.45,77330.0
2017-11-21 12:00:00,45.45,45.47,45.27,45.3,39332.0,45.45,45.47,45.27,45.3,39332.0
2017-11-21 12:30:00,45.3,45.32,45.25,45.27,27863.0,45.3,45.32,45.25,45.27,27863.0
2017-11-21 13:00:00,45.29,45.29,45.24,45.27,31330.0,45.29,45.29,45.24,45.27,31330.0
2017-11-21 13:30:00,45.29,45.31,45.27,45.28,40279.0,45.29,45.31,45.27,45.28,40279.0
2017-11-21 14:00:00,45.27,45.35,45.27,45.31,52016.0,45.27,45.35,45.27,45.31,52016.0
2017-11-21 14:30:00,45.32,45.34,45.3,45.34,43154.0,45.32,45.34,45.3,45.34,43154.0
2017-11-21 15:00:00,45.34,45.35,45.29,45.31,55560.0,45.34,45.35,45.29,45.31,55560.0
2017-11-21 15:30:00,45.32,45.35,45.27,45.32,139150.0,45.32,45.35,45.27,45.32,139150.0
2017-11-22 09:30:00,45.41,45.48,44.96,45.21,98121.0,45.41,45.48,44.96,45.21,98121.0
2017-11-22 10:00:00,45.21,45.25,45.1,45.11,41339.0,45.21,45.25,45.1,45.11,41339.0
2017-11-22 10:30:00,45.11,45.23,45.1,45.22,55218.0,45.11,45.23,45.1,45.22,55218.0
2017-11-22 11:00:00,45.22,45.22,45.1,45.12,22032.0,45.22,45.22,45.1,45.12,22032.0
2017-11-22 11:30:00,45.12,45.15,45.09,45.14,22951.0,45.12,45.15,45.09,45.14,22951.0
2017-11-22 12:00:00,45.13,45.14,45.08,45.12,19700.0,45.13,45.14,45.08,45.12,19700.0
2017-11-22 12:30:00,45.13,45.14,45.09,45.13,17840.0,45.13,45.14,45.09,45.13,17840.0
2017-11-22 13:00:00,45.13,45.16,45.0,45.04,50013.0,45.13,45.16,45.0,45.04,50013.0
2017-11-22 13:30:00,45.05,45.07,45.0,45.05,18936.0,45.05,45.07,45.0,45.05,18936.0
2017-11-22 14:00:00,45.04,45.11,45.01,45.08,28025.0,45.04,45.11,45.01,45.08,28025.0
2017-11-22 14:30:00,45.08,45.1,45.04,45.09,32676.0,45.08,45.1,45.04,45.09,32676.0
2017-11-22 15:00:00,45.09,45.09,45.02,45.04,32872.0,45.09,45.09,45.02,45.04,32872.0
2017-11-22 15:30:00,45.04,45.07,45.01,45.01,105678.0,45.04,45.07,45.01,45.01,105678.0
2017-11-24 09:30:00,45.14,45.26,45.06,45.23,40098.0,45.14,45.26,45.06,45.23,40098.0
2017-11-24 10:00:00,45.22,45.28,45.19,45.2,63971.0,45.22,45.28,45.19,45.2,63971.0
2017-11-24 10:30:00,45.2,45.43,45.2,45.43,47657.0,45.2,45.43,45.2,45.43,47657.0
2017-11-24 11:00:00,45.43,45.49,45.43,45.43,42924.0,45.43,45.49,45.43,45.43,42924.0
2017-11-24 11:30:00,45.43,45.55,45.42,45.54,44152.0,45.43,45.55,45.42,45.54,44152.0
2017-11-24 12:00:00,45.54,45.55,45.48,45.51,48595.0,45.54,45.55,45.48,45.51,48595.0
2017-11-24 12:30:00,45.51,45.64,45.51,45.6,74872.0,45.51,45.64,45.51,45.6,74872.0
2017-11-27 09:30:00,45.51,45.51,45.12,45.12,106216.0,45.51,45.51,45.12,45.12,106216.0
2017-11-27 10:00:00,45.12,45.26,45.12,45.15,96958.0,45.12,45.26,45.12,45.15,96958.0
2017-11-27 10:30:00,45.16,45.24,45.15,45.22,86524.0,45.16,45.24,45.15,45.22,86524.0
2017-11-27 11:00:00,45.22,45.23,45.06,45.06,68410.0,45.22,45.23,45.06,45.06,68410.0
2017-11-27 11:30:00,45.07,45.15,45.05,45.15,43609.0,45.07,45.15,45.05,45.15,43609.0
2017-11-27 12:00:00,45.15,45.22,45.14,45.19,75124.0,45.15,45.22,45.14,45.19,75124.0
2017-11-27 12:30:00,45.19,45.2,45.12,45.12,36871.0,45.19,45.2,45.12,45.12,36871.0
2017-11-27 13:00:00,45.13,45.17,45.12,45.14,33420.0,45.13,45.17,45.12,45.14,33420.0
2017-11-27 13:30:00,45.15,45.15,45.06,45.07,51623.0,45.15,45.15,45.06,45.07,51623.0
2017-11-27 14:00:00,45.07,45.1,45.04,45.06,45376.0,45.07,45.1,45.04,45.06,45376.0
2017-11-27 14:30:00,45.05,45.07,44.99,45.02,90245.0,45.05,45.07,44.99,45.02,90245.0
2017-11-27 15:00:00,45.01,45.06,44.99,45.01,82812.0,45.01,45.06,44.99,45.01,82812.0
2017-11-27 15:30:00,45.02,45.16,45.01,45.14,208229.0,45.02,45.16,45.01,45.14,208229.0
2017-11-28 09:30:00,45.28,45.41,45.05,45.11,85590.0,45.28,45.41,45.05,45.11,85590.0
2017-11-28 10:00:00,45.11,45.18,45.07,45.16,77807.0,45.11,45.18,45.07,45.16,77807.0
2017-11-28 10:30:00,45.15,45.2,45.13,45.15,44037.0,45.15,45.2,45.13,45.15,44037.0
2017-11-28 11:00:00,45.16,45.2,45.13,45.19,38308.0,45.16,45.2,45.13,45.19,38308.0
2017-11-28 11:30:00,45.19,45.29,45.17,45.27,65722.0,45.19,45.29,45.17,45.27,65722.0
2017-11-28 12:00:00,45.27,45.29,45.26,45.28,56249.0,45.27,45.29,45.26,45.28,56249.0
2017-11-28 12:30:00,45.28,45.29,45.22,45.25,44103.0,45.28,45.29,45.22,45.25,44103.0
2017-11-28 13:00:00,45.26,45.29,45.19,45.2,53129.0,45.26,45.29,45.19,45.2,53129.0
2017-11-28 13:30:00,45.2,45.2,45.1,45.12,61498.0,45.2,45.2,45.1,45.12,61498.0
2017-11-28 14:00:00,45.11,45.18,45.01,45.16,72010.0,45.11,45.18,45.01,45.16,72010.0
2017-11-28 14:30:00,45.16,45.25,45.15,45.22,58640.0,45.16,45.25,45.15,45.22,58640.0
2017-11-28 15:00:00,45.22,45.25,45.21,45.23,79690.0,45.22,45.25,45.21,45.23,79690.0
2017-11-28 15:30:00,45.23,45.24,45.13,45.21,246478.0,45.23,45.24,45.13,45.21,246478.0
2017-11-29 09:30:00,45.03,45.15,44.45,44.54,116417.0,45.03,45.15,44.45,44.54,116417.0
2017-11-29 10:00:00,44.53,44.54,44.12,44.23,202416.0,44.53,44.54,44.12,44.23,202416.0
2017-11-29 10:30:00,44.23,44.54,44.14,44.17,138666.0,44.23,44.54,44.14,44.17,138666.0
2017-11-29 11:00:00,44.16,44.25,43.9,43.95,115558.0,44.16,44.25,43.9,43.95,115558.0
2017-11-29 11:30:00,43.96,44.01,43.44,43.48,181538.0,43.96,44.01,43.44,43.48,181538.0
2017-11-29 12:00:00,43.48,43.81,43.46,43.8,114235.0,43.48,43.81,43.46,43.8,114235.0
2017-11-29 12:30:00,43.8,43.85,43.62,43.63,114803.0,43.8,43.85,43.62,43.63,114803.0
2017-11-29 13:00:00,43.63,43.63,43.43,43.51,128547.0,43.63,43.63,43.43,43.51,128547.0
2017-11-29 13:30:00,43.51,43.63,43.42,43.43,103957.0,43.51,43.63,43.42,43.43,103957.0
2017-11-29 14:00:00,43.44,43.49,43.24,43.31,160408.0,43.44,43.49,43.24,43.31,160408.0
2017-11-29 14:30:00,43.3,43.33,43.22,43.25,122426.0,43.3,43.33,43.22,43.25,122426.0
2017-11-29 15:00:00,43.25,43.3,43.23,43.29,132487.0,43.25,43.3,43.23,43.29,132487.0
2017-11-29 15:30:00,43.3,43.32,43.14,43.16,647583.0,43.3,43.32,43.14,43.16,647583.0
2017-11-30 09:30:00,43.55,44.03,43.41,43.64,197105.0,43.55,44.03,43.41,43.64,197105.0
2017-11-30 10:00:00,43.61,43.92,43.57,43.68,191229.0,43.61,43.92,43.57,43.68,191229.0
2017-11-30 10:30:00,43.68,43.89,43.67,43.73,124706.0,43.68,43.89,43.67,43.73,124706.0
2017-11-30 11:00:00,43.74,43.84,43.56,43.57,90369.0,43.74,43.84,43.56,43.57,90369.0
2017-11-30 11:30:00,43.57,43.8,43.55,43.78,180853.0,43.57,43.8,43.55,43.78,180853.0
2017-11-30 12:00:00,43.79,43.98,43.72,43.97,111960.0,43.79,43.98,43.72,43.97,111960.0
2017-11-30 12:30:00,43.96,43.98,43.78,43.81,80544.0,43.96,43.98,43.78,43.81,80544.0
2017-11-30 13:00:00,43.81,43.89,43.76,43.79,57016.0,43.81,43.89,43.76,43.79,57016.0
2017-11-30 13:30:00,43.78,43.85,43.7,43.76,82940.0,43.78,43.85,43.7,43.76,82940.0
2017-11-30 14:00:00,43.76,43.83,43.67,43.82,131891.0,43.76,43.83,43.67,43.82,131891.0
2017-11-30 14:30:00,43.82,43.92,43.79,43.89,121661.0,43.82,43.92,43.79,43.89,121661.0
2017-11-30 15:00:00,43.89,43.94,43.76,43.89,214150.0,43.89,43.94,43.76,43.89,214150.0
2017-11-30 15:30:00,43.89,43.97,43.71,43.9,502020.0,43.89,43.97,43.71,43.9,502020.0
2017-12-01 09:30:00,43.66,44.08,43.49,43.53,81061.0,43.66,44.08,43.49,43.53,81061.0
2017-12-01 10:00:00,43.56,43.8,43.56,43.79,156616.0,43.56,43.8,43.56,43.79,156616.0
2017-12-01 10:30:00,43.8,43.9,43.74,43.85,79838.0,43.8,43.9,43.74,43.85,79838.0
2017-12-01 11:00:00,43.84,43.87,43.06,43.07,123780.0,43.84,43.87,43.06,43.07,123780.0
2017-12-01 11:30:00,43.06,43.36,42.79,43.29,104518.0,43.06,43.36,42.79,43.29,104518.0
2017-12-01 12:00:00,43.3,43.39,43.24,43.35,91998.0,43.3,43.39,43.24,43.35,91998.0
2017-12-01 12:30:00,43.36,43.55,43.27,43.53,62591.0,43.36,43.55,43.27,43.53,62591.0
2017-12-01 13:00:00,43.52,43.55,43.41,43.49,50037.0,43.52,43.55,43.41,43.49,50037.0
2017-12-01 13:30:00,43.5,43.6,43.5,43.53,48478.0,43.5,43.6,43.5,43.53,48478.0
2017-12-01 14:00:00,43.53,43.69,43.51,43.68,61631.0,43.53,43.69,43.51,43.68,61631.0
2017-12-01 14:30:00,43.68,43.69,43.59,43.63,76864.0,43.68,43.69,43.59,43.63,76864.0
2017-12-01 15:00:00,43.63,43.64,43.51,43.54,95846.0,43.63,43.64,43.51,43.54,95846.0
2017-12-01 15:30:00,43.54,43.78,43.53,43.71,290194.0,43.54,43.78,43.53,43.71,290194.0
2017-12-04 09:30:00,43.95,43.95,43.43,43.47,91674.0,43.95,43.95,43.43,43.47,91674.0
2017-12-04 10:00:00,43.48,43.54,42.95,43.09,142229.0,43.48,43.54,42.95,43.09,142229.0
2017-12-04 10:30:00,43.09,43.09,42.58,42.68,95407.0,43.09,43.09,42.58,42.68,95407.0
2017-12-04 11:00:00,42.67,42.88,42.55,42.81,118718.0,42.67,42.88,42.55,42.81,118718.0
2017-12-04 11:30:00,42.82,42.98,42.74,42.95,89358.0,42.82,42.98,42.74,42.95,89358.0
2017-12-04 12:00:00,42.94,43.04,42.87,42.93,91424.0,42.94,43.04,42.87,42.93,91424.0
2017-12-04 12:30:00,42.93,42.95,42.88,42.9,94424.0,42.93,42.95,42.88,42.9,94424.0
2017-12-04 13:00:00,42.91,42.93,42.8,42.82,121410.0,42.91,42.93,42.8,42.82,121410.0
2017-12-04 13:30:00,42.82,42.86,42.74,42.83,73843.0,42.82,42.86,42.74,42.83,73843.0
2017-12-04 14:00:00,42.82,42.84,42.65,42.67,71738.0,42.82,42.84,42.65,42.67,71738.0
2017-12-04 14:30:00,42.67,42.69,42.55,42.59,99214.0,42.67,42.69,42.55,42.59,99214.0
2017-12-04 15:00:00,42.58,42.59,42.49,42.56,104586.0,42.58,42.59,42.49,42.56,104586.0
2017-12-04 15:30:00,42.56,42.56,42.4,42.42,320084.0,42.56,42.56,42.4,42.42,320084.0
2017-12-05 09:30:00,42.43,43.05,42.23,42.94,142321.0,42.43,43.05,42.23,42.94,142321.0
2017-12-05 10:00:00,42.94,43.36,42.94,43.1,172028.0,42.94,43.36,42.94,43.1,172028.0
2017-12-05 10:30:00,43.09,43.28,43.01,43.2,104219.0,43.09,43.28,43.01,43.2,104219.0
2017-12-05 11:00:00,43.22,43.45,43.21,43.36,133905.0,43.22,43.45,43.21,43.36,133905.0
2017-12-05 11:30:00,43.37,43.4,43.06,43.07,56163.0,43.37,43.4,43.06,43.07,56163.0
2017-12-05 12:00:00,43.07,43.19,42.96,43.0,82581.0,43.07,43.19,42.96,43.0,82581.0
2017-12-05 12:30:00,43.0,43.13,42.92,42.94,65728.0,43.0,43.13,42.92,42.94,65728.0
2017-12-05 13:00:00,42.95,42.95,42.73,42.78,89402.0,42.95,42.95,42.73,42.78,89402.0
2017-12-05 13:30:00,42.78,42.86,42.73,42.79,119830.0,42.78,42.86,42.73,42.79,119830.0
2017-12-05 14:00:00,42.79,42.79,42.58,42.63,89409.0,42.79,42.79,42.58,42.63,89409.0
2017-12-05 14:30:00,42.62,42.62,42.41,42.48,148855.0,42.62,42.62,42.41,42.48,148855.0
2017-12-05 15:00:00,42.48,42.66,42.44,42.61,160792.0,42.48,42.66,42.44,42.61,160792.0
2017-12-05 15:30:00,42.62,42.73,42.58,42.66,323282.0,42.62,42.73,42.58,42.66,323282.0
2017-12-06 09:30:00,42.46,42.95,42.38,42.66,159216.0,42.46,42.95,42.38,42.66,159216.0
2017-12-06 10:00:00,42.65,42.88,42.65,42.8,137924.0,42.65,42.88,42.65,42.8,137924.0
2017-12-06 10:30:00,42.79,42.92,42.7,42.88,125572.0,42.79,42.92,42.7,42.88,125572.0
2017-12-06 11:00:00,42.88,43.01,42.84,42.85,116525.0,42.88,43.01,42.84,42.85,116525.0
2017-12-06 11:30:00,42.85,42.99,42.79,42.9,77609.0,42.85,42.99,42.79,42.9,77609.0
2017-12-06 12:00:00,42.89,42.96,42.73,42.73,75034.0,42.89,42.96,42.73,42.73,75034.0
2017-12-06 12:30:00,42.73,42.84,42.7,42.8,105547.0,42.73,42.84,42.7,42.8,105547.0
2017-12-06 13:00:00,42.79,42.8,42.66,42.72,61808.0,42.79,42.8,42.66,42.72,61808.0
2017-12-06 13:30:00,42.71,42.89,42.71,42.74,57036.0,42.71,42.89,42.71,42.74,57036.0
2017-12-06 14:00:00,42.75,42.88,42.75,42.77,81270.0,42.75,42.88,42.75,42.77,81270.0
2017-12-06 14:30:00,42.78,42.87,42.75,42.87,79733.0,42.78,42.87,42.75,42.87,79733.0
2017-12-06 15:00:00,42.87,42.9,42.76,42.83,133252.0,42.87,42.9,42.76,42.83,133252.0
2017-12-06 15:30:00,42.82,42.94,42.76,42.89,291011.0,42.82,42.94,42.76,42.89,291011.0
2017-12-07 09:30:00,42.96,43.37,42.96,43.11,64292.0,42.96,43.37,42.96,43.11,64292.0
2017-12-07 10:00:00,43.12,43.29,43.01,43.26,79648.0,43.12,43.29,43.01,43.26,79648.0
2017-12-07 10:30:00,43.29,43.39,43.15,43.2,77135.0,43.29,43.39,43.15,43.2,77135.0
2017-12-07 11:00:00,43.21,43.27,43.14,43.26,87520.0,43.21,43.27,43.14,43.26,87520.0
2017-12-07 11:30:00,43.26,43.35,43.21,43.34,68124.0,43.26,43.35,43.21,43.34,68124.0
2017-12-07 12:00:00,43.35,43.35,43.12,43.29,65178.0,43.35,43.35,43.12,43.29,65178.0
2017-12-07 12:30:00,43.28,43.41,43.27,43.37,40004.0,43.28,43.41,43.27,43.37,40004.0
2017-12-07 13:00:00,43.37,43.41,43.32,43.36,35808.0,43.37,43.41,43.32,43.36,35808.0
2017-12-07 13:30:00,43.37,43.44,43.3,43.38,86041.0,43.37,43.44,43.3,43.38,86041.0
2017-12-07 14:00:00,43.38,43.45,43.31,43.33,63050.0,43.38,43.45,43.31,43.33,63050.0
2017-12-07 14:30:00,43.32,43.53,43.28,43.53,87705.0,43.32,43.53,43.28,43.53,87705.0
2017-12-07 15:00:00,43.52,43.56,43.46,43.53,72303.0,43.52,43.56,43.46,43.53,72303.0
2017-12-07 15:30:00,43.53,43.58,43.41,43.55,331589.0,43.53,43.58,43.41,43.55,331589.0
2017-12-08 09:30:00,43.8,43.96,43.7,43.79,59628.0,43.8,43.96,43.7,43.79,59628.0
2017-12-08 10:00:00,43.78,43.82,43.64,43.69,64733.0,43.78,43.82,43.64,43.69,64733.0
2017-12-08 10:30:00,43.7,43.73,43.62,43.68,54556.0,43.7,43.73,43.62,43.68,54556.0
2017-12-08 11:00:00,43.7,43.71,43.48,43.49,67950.0,43.7,43.71,43.48,43.49,67950.0
2017-12-08 11:30:00,43.49,43.56,43.43,43.52,42431.0,43.49,43.56,43.43,43.52,42431.0
2017-12-08 12:00:00,43.53,43.66,43.5,43.65,34234.0,43.53,43.66,43.5,43.65,34234.0
2017-12-08 12:30:00,43.64,43.7,43.6,43.67,31818.0,43.64,43.7,43.6,43.67,31818.0
2017-12-08 13:00:00,43.67,43.75,43.66,43.73,25511.0,43.67,43.75,43.66,43.73,25511.0
2017-12-08 13:30:00,43.73,43.79,43.65,43.7,35279.0,43.73,43.79,43.65,43.7,35279.0
2017-12-08 14:00:00,43.7,43.72,43.53,43.6,47724.0,43.7,43.72,43.53,43.6,47724.0
2017-12-08 14:30:00,43.6,43.67,43.57,43.61,43676.0,43.6,43.67,43.57,43.61,43676.0
2017-12-08 15:00:00,43.61,43.62,43.53,43.57,100896.0,43.61,43.62,43.53,43.57,100896.0
2017-12-08 15:30:00,43.57,43.61,43.51,43.55,159845.0,43.57,43.61,43.51,43.55,159845.0
2017-12-11 09:30:00,43.69,43.88,43.55,43.71,67512.0,43.69,43.88,43.55,43.71,67512.0
2017-12-11 10:00:00,43.72,43.72,43.51,43.51,54516.0,43.72,43.72,43.51,43.51,54516.0
2017-12-11 10:30:00,43.5,43.53,43.41,43.45,52248.0,43.5,43.53,43.41,43.45,52248.0
2017-12-11 11:00:00,43.45,43.5,43.42,43.45,50577.0,43.45,43.5,43.42,43.45,50577.0
2017-12-11 11:30:00,43.45,43.49,43.38,43.46,44545.0,43.45,43.49,43.38,43.46,44545.0
2017-12-11 12:00:00,43.46,43.64,43.45,43.62,37254.0,43.46,43.64,43.45,43.62,37254.0
2017-12-11 12:30:00,43.61,43.68,43.53,43.55,50023.0,43.61,43.68,43.53,43.55,50023.0
2017-12-11 13:00:00,43.54,43.57,43.52,43.53,42805.0,43.54,43.57,43.52,43.53,42805.0
2017-12-11 13:30:00,43.54,43.56,43.51,43.55,54300.0,43.54,43.56,43.51,43.55,54300.0
2017-12-11 14:00:00,43.55,43.57,43.5,43.55,51211.0,43.55,43.57,43.5,43.55,51211.0
2017-12-11 14:30:00,43.55,43.58,43.53,43.58,49775.0,43.55,43.58,43.53,43.58,49775.0
2017-12-11 15:00:00,43.58,43.58,43.48,43.49,84471.0,43.58,43.58,43.48,43.49,84471.0
2017-12-11 15:30:00,43.48,43.58,43.46,43.49,302948.0,43.48,43.58,43.46,43.49,302948.0
2017-12-12 09:30:00,43.47,43.64,43.11,43.58,160177.0,43.47,43.64,43.11,43.58,160177.0
2017-12-12 10:00:00,43.58,43.62,43.4,43.43,109883.0,43.58,43.62,43.4,43.43,109883.0
2017-12-12 10:30:00,43.44,43.57,43.36,43.52,87854.0,43.44,43.57,43.36,43.52,87854.0
2017-12-12 11:00:00,43.52,43.61,43.48,43.54,94492.0,43.52,43.61,43.48,43.54,94492.0
2017-12-12 11:30:00,43.55,43.57,43.4,43.51,102295.0,43.55,43.57,43.4,43.51,102295.0
2017-12-12 12:00:00,43.52,43.55,43.42,43.44,79656.0,43.52,43.55,43.42,43.44,79656.0
2017-12-12 12:30:00,43.45,43.55,43.4,43.45,83881.0,43.45,43.55,43.4,43.45,83881.0
2017-12-12 13:00:00,43.45,43.54,43.43,43.44,89184.0,43.45,43.54,43.43,43.44,89184.0
2017-12-12 13:30:00,43.44,43.44,43.21,43.25,109447.0,43.44,43.44,43.21,43.25,109447.0
2017-12-12 14:00:00,43.26,43.5,43.24,43.43,72877.0,43.26,43.5,43.24,43.43,72877.0
2017-12-12 14:30:00,43.44,43.47,43.36,43.42,108884.0,43.44,43.47,43.36,43.42,108884.0
2017-12-12 15:00:00,43.41,43.44,43.35,43.4,122045.0,43.41,43.44,43.35,43.4,122045.0
2017-12-12 15:30:00,43.4,43.4,43.25,43.3,244124.0,43.4,43.4,43.25,43.3,244124.0
2017-12-13 09:30:00,43.31,43.54,43.25,43.27,195056.0,43.31,43.54,43.25,43.27,195056.0
2017-12-13 10:00:00,43.25,43.46,43.18,43.34,156719.0,43.25,43.46,43.18,43.34,156719.0
2017-12-13 10:30:00,43.34,43.36,43.24,43.32,127379.0,43.34,43.36,43.24,43.32,127379.0
2017-12-13 11:00:00,43.32,43.41,43.23,43.27,132299.0,43.32,43.41,43.23,43.27,132299.0
2017-12-13 11:30:00,43.27,43.33,43.23,43.29,77401.0,43.27,43.33,43.23,43.29,77401.0
2017-12-13 12:00:00,43.28,43.29,43.18,43.19,67784.0,43.28,43.29,43.18,43.19,67784.0
2017-12-13 12:30:00,43.18,43.24,43.13,43.23,57054.0,43.18,43.24,43.13,43.23,57054.0
2017-12-13 13:00:00,43.24,43.26,43.16,43.16,51488.0,43.24,43.26,43.16,43.16,51488.0
2017-12-13 13:30:00,43.16,43.17,43.07,43.15,66437.0,43.16,43.17,43.07,43.15,66437.0
2017-12-13 14:00:00,43.16,43.29,43.14,43.26,111446.0,43.16,43.29,43.14,43.26,111446.0
2017-12-13 14:30:00,43.25,43.29,43.2,43.25,119801.0,43.25,43.29,43.2,43.25,119801.0
2017-12-13 15:00:00,43.24,43.26,43.17,43.18,151835.0,43.24,43.26,43.17,43.18,151835.0
2017-12-13 15:30:00,43.19,43.24,43.02,43.07,382551.0,43.19,43.24,43.02,43.07,382551.0
2017-12-14 09:30:00,43.14,43.59,43.07,43.41,137610.0,43.14,43.59,43.07,43.41,137610.0
2017-12-14 10:00:00,43.41,43.49,43.27,43.39,125635.0,43.41,43.49,43.27,43.39,125635.0
2017-12-14 10:30:00,43.38,43.4,43.25,43.4,103447.0,43.38,43.4,43.25,43.4,103447.0
2017-12-14 11:00:00,43.39,43.4,43.15,43.2,107385.0,43.39,43.4,43.15,43.2,107385.0
2017-12-14 11:30:00,43.2,43.24,43.14,43.18,77203.0,43.2,43.24,43.14,43.18,77203.0
2017-12-14 12:00:00,43.18,43.37,43.18,43.26,85830.0,43.18,43.37,43.18,43.26,85830.0
2017-12-14 12:30:00,43.26,43.27,43.19,43.22,49716.0,43.26,43.27,43.19,43.22,49716.0
2017-12-14 13:00:00,43.22,43.28,43.13,43.22,57427.0,43.22,43.28,43.13,43.22,57427.0
2017-12-14 13:30:00,43.22,43.28,43.21,43.23,58374.0,43.22,43.28,43.21,43.23,58374.0
2017-12-14 14:00:00,43.22,43.29,43.09,43.1,82479.0,43.22,43.29,43.09,43.1,82479.0
2017-12-14 14:30:00,43.09,43.17,43.04,43.17,96063.0,43.09,43.17,43.04,43.17,96063.0
2017-12-14 15:00:00,43.17,43.21,43.14,43.2,156956.0,43.17,43.21,43.14,43.2,156956.0
2017-12-14 15:30:00,43.2,43.26,43.13,43.19,713018.0,43.2,43.26,43.13,43.19,713018.0
2017-12-15 09:30:00,43.07,43.36,42.99,43.2,334891.0,43.07,43.36,42.99,43.2,334891.0
2017-12-15 10:00:00,43.19,43.3,43.13,43.2,85380.0,43.19,43.3,43.13,43.2,85380.0
2017-12-15 10:30:00,43.2,43.3,43.15,43.22,314525.0,43.2,43.3,43.15,43.22,314525.0
2017-12-15 11:00:00,43.24,43.33,43.21,43.27,278143.0,43.24,43.33,43.21,43.27,278143.0
2017-12-15 11:30:00,43.27,43.49,43.24,43.47,239839.0,43.27,43.49,43.24,43.47,239839.0
2017-12-15 12:00:00,43.47,43.58,43.45,43.55,115009.0,43.47,43.58,43.45,43.55,115009.0
2017-12-15 12:30:00,43.55,43.62,43.5,43.59,95360.0,43.55,43.62,43.5,43.59,95360.0
2017-12-15 13:00:00,43.59,43.71,43.56,43.66,80180.0,43.59,43.71,43.56,43.66,80180.0
2017-12-15 13:30:00,43.66,43.67,43.54,43.55,108584.0,43.66,43.67,43.54,43.55,108584.0
2017-12-15 14:00:00,43.55,43.65,43.52,43.64,87110.0,43.55,43.65,43.52,43.64,87110.0
2017-12-15 14:30:00,43.64,43.67,43.6,43.6,67017.0,43.64,43.67,43.6,43.6,67017.0
2017-12-15 15:00:00,43.6,43.76,43.6,43.76,98738.0,43.6,43.76,43.6,43.76,98738.0
2017-12-15 15:30:00,43.76,43.85,43.5,43.71,1174767.0,43.76,43.85,43.5,43.71,1174767.0
2017-12-18 09:30:00,44.17,44.46,43.89,44.03,162449.0,44.17,44.46,43.89,44.03,162449.0
2017-12-18 10:00:00,44.03,44.14,43.78,43.94,122355.0,44.03,44.14,43.78,43.94,122355.0
2017-12-18 10:30:00,43.94,43.98,43.79,43.81,72960.0,43.94,43.98,43.79,43.81,72960.0
2017-12-18 11:00:00,43.8,43.8,43.62,43.66,102778.0,43.8,43.8,43.62,43.66,102778.0
2017-12-18 11:30:00,43.66,43.8,43.6,43.68,71917.0,43.66,43.8,43.6,43.68,71917.0
2017-12-18 12:00:00,43.69,43.71,43.58,43.7,79777.0,43.69,43.71,43.58,43.7,79777.0
2017-12-18 12:30:00,43.71,43.72,43.39,43.54,127180.0,43.71,43.72,43.39,43.54,127180.0
2017-12-18 13:00:00,43.55,43.58,43.44,43.44,64241.0,43.55,43.58,43.44,43.44,64241.0
2017-12-18 13:30:00,43.45,43.51,43.44,43.45,58456.0,43.45,43.51,43.44,43.45,58456.0
2017-12-18 14:00:00,43.45,43.48,43.38,43.48,64105.0,43.45,43.48,43.38,43.48,64105.0
2017-12-18 14:30:00,43.48,43.66,43.47,43.64,75953.0,43.48,43.66,43.47,43.64,75953.0
2017-12-18 15:00:00,43.63,43.63,43.47,43.48,92247.0,43.63,43.63,43.47,43.48,92247.0
2017-12-18 15:30:00,43.48,43.6,43.35,43.56,443425.0,43.48,43.6,43.35,43.56,443425.0
2017-12-19 09:30:00,43.47,43.83,43.42,43.76,171801.0,43.47,43.83,43.42,43.76,171801.0
2017-12-19 10:00:00,43.77,43.99,43.75,43.85,78130.0,43.77,43.99,43.75,43.85,78130.0
2017-12-19 10:30:00,43.86,44.07,43.86,43.99,226828.0,43.86,44.07,43.86,43.99,226828.0
2017-12-19 11:00:00,43.99,44.1,43.97,44.03,53984.0,43.99,44.1,43.97,44.03,53984.0
2017-12-19 11:30:00,44.03,44.03,43.83,43.85,52325.0,44.03,44.03,43.83,43.85,52325.0
2017-12-19 12:00:00,43.84,43.92,43.8,43.9,305902.0,43.84,43.92,43.8,43.9,305902.0
2017-12-19 12:30:00,43.9,43.95,43.86,43.93,105188.0,43.9,43.95,43.86,43.93,105188.0
2017-12-19 13:00:00,43.93,44.01,43.86,43.89,132745.0,43.93,44.01,43.86,43.89,132745.0
2017-12-19 13:30:00,43.89,43.96,43.88,43.92,58054.0,43.89,43.96,43.88,43.92,58054.0
2017-12-19 14:00:00,43.92,43.93,43.82,43.84,72513.0,43.92,43.93,43.82,43.84,72513.0
2017-12-19 14:30:00,43.83,43.84,43.71,43.73,73393.0,43.83,43.84,43.71,43.73,73393.0
2017-12-19 15:00:00,43.74,43.75,43.66,43.7,93445.0,43.74,43.75,43.66,43.7,93445.0
2017-12-19 15:30:00,43.7,43.8,43.69,43.76,430502.0,43.7,43.8,43.69,43.76,430502.0
2017-12-20 09:30:00,43.94,43.94,43.2,43.32,158011.0,43.94,43.94,43.2,43.32,158011.0
2017-12-20 10:00:00,43.32,43.39,43.15,43.25,110178.0,43.32,43.39,43.15,43.25,110178.0
2017-12-20 10:30:00,43.24,43.26,43.11,43.15,90730.0,43.24,43.26,43.11,43.15,90730.0
2017-12-20 11:00:00,43.15,43.28,43.13,43.28,54886.0,43.15,43.28,43.13,43.28,54886.0
2017-12-20 11:30:00,43.27,43.3,43.25,43.3,35186.0,43.27,43.3,43.25,43.3,35186.0
2017-12-20 12:00:00,43.29,43.4,43.29,43.36,41077.0,43.29,43.4,43.29,43.36,41077.0
2017-12-20 12:30:00,43.37,43.37,43.29,43.35,97497.0,43.37,43.37,43.29,43.35,97497.0
2017-12-20 13:00:00,43.34,43.5,43.34,43.48,46748.0,43.34,43.5,43.34,43.48,46748.0
2017-12-20 13:30:00,43.49,43.51,43.39,43.41,41730.0,43.49,43.51,43.39,43.41,41730.0
2017-12-20 14:00:00,43.4,43.43,43.34,43.34,34041.0,43.4,43.43,43.34,43.34,34041.0
2017-12-20 14:30:00,43.35,43.41,43.34,43.41,45310.0,43.35,43.41,43.34,43.41,45310.0
2017-12-20 15:00:00,43.41,43.45,43.22,43.23,76745.0,43.41,43.45,43.22,43.23,76745.0
2017-12-20 15:30:00,43.23,43.28,43.17,43.2,264638.0,43.23,43.28,43.17,43.2,264638.0
2017-12-21 09:30:00,43.25,43.39,43.06,43.06,53876.0,43.25,43.39,43.06,43.06,53876.0
2017-12-21 10:00:00,43.09,43.13,42.88,42.88,53797.0,43.09,43.13,42.88,42.88,53797.0
2017-12-21 10:30:00,42.87,42.98,42.77,42.79,52892.0,42.87,42.98,42.77,42.79,52892.0
2017-12-21 11:00:00,42.78,42.9,42.77,42.87,47042.0,42.78,42.9,42.77,42.87,47042.0
2017-12-21 11:30:00,42.9,42.91,42.73,42.74,59981.0,42.9,42.91,42.73,42.74,59981.0
2017-12-21 12:00:00,42.74,42.79,42.72,42.79,56023.0,42.74,42.79,42.72,42.79,56023.0
2017-12-21 12:30:00,42.78,42.81,42.67,42.71,64252.0,42.78,42.81,42.67,42.71,64252.0
2017-12-21 13:00:00,42.72,42.8,42.69,42.79,51190.0,42.72,42.8,42.69,42.79,51190.0
2017-12-21 13:30:00,42.78,42.79,42.66,42.69,51684.0,42.78,42.79,42.66,42.69,51684.0
2017-12-21 14:00:00,42.69,42.69,42.57,42.63,72059.0,42.69,42.69,42.57,42.63,72059.0
2017-12-21 14:30:00,42.63,42.63,42.47,42.51,112025.0,42.63,42.63,42.47,42.51,112025.0
2017-12-21 15:00:00,42.51,42.56,42.44,42.52,106192.0,42.51,42.56,42.44,42.52,106192.0
2017-12-21 15:30:00,42.52,42.53,42.39,42.47,340474.0,42.52,42.53,42.39,42.47,340474.0
2017-12-22 09:30:00,42.39,42.39,42.01,42.33,124484.0,42.39,42.39,42.01,42.33,124484.0
2017-12-22 10:00:00,42.33,42.33,42.1,42.14,70427.0,42.33,42.33,42.1,42.14,70427.0
2017-12-22 10:30:00,42.13,42.21,42.09,42.09,54715.0,42.13,42.21,42.09,42.09,54715.0
2017-12-22 11:00:00,42.1,42.16,42.03,42.03,64995.0,42.1,42.16,42.03,42.03,64995.0
2017-12-22 11:30:00,42.03,42.06,41.95,42.0,72196.0,42.03,42.06,41.95,42.0,72196.0
2017-12-22 12:00:00,41.99,42.11,41.97,42.06,53026.0,41.99,42.11,41.97,42.06,53026.0
2017-12-22 12:30:00,42.07,42.22,42.06,42.18,36295.0,42.07,42.22,42.06,42.18,36295.0
2017-12-22 13:00:00,42.18,42.23,42.18,42.2,28639.0,42.18,42.23,42.18,42.2,28639.0
2017-12-22 13:30:00,42.21,42.25,42.19,42.2,46152.0,42.21,42.25,42.19,42.2,46152.0
2017-12-22 14:00:00,42.21,42.23,42.18,42.2,48239.0,42.21,42.23,42.18,42.2,48239.0
2017-12-22 14:30:00,42.21,42.22,42.18,42.22,32034.0,42.21,42.22,42.18,42.22,32034.0
2017-12-22 15:00:00,42.22,42.22,42.16,42.17,48092.0,42.22,42.22,42.16,42.17,48092.0
2017-12-22 15:30:00,42.17,42.28,42.17,42.25,189168.0,42.17,42.28,42.17,42.25,189168.0
2017-12-26 09:30:00,41.99,42.04,41.74,42.0,64654.0,41.99,42.04,41.74,42.0,64654.0
2017-12-26 10:00:00,41.99,42.02,41.9,41.97,49359.0,41.99,42.02,41.9,41.97,49359.0
2017-12-26 10:30:00,41.98,42.01,41.93,41.96,40485.0,41.98,42.01,41.93,41.96,40485.0
2017-12-26 11:00:00,41.96,41.98,41.9,41.98,36071.0,41.96,41.98,41.9,41.98,36071.0
2017-12-26 11:30:00,41.97,42.01,41.96,41.99,55429.0,41.97,42.01,41.96,41.99,55429.0
2017-12-26 12:00:00,41.98,42.02,41.93,41.97,47624.0,41.98,42.02,41.93,41.97,47624.0
2017-12-26 12:30:00,41.97,42.05,41.97,42.0,45131.0,41.97,42.05,41.97,42.0,45131.0
2017-12-26 13:00:00,42.0,42.07,42.0,42.07,16071.0,42.0,42.07,42.0,42.07,16071.0
2017-12-26 13:30:00,42.08,42.1,41.97,42.0,74793.0,42.08,42.1,41.97,42.0,74793.0
2017-12-26 14:00:00,42.0,42.01,41.97,42.01,44244.0,42.0,42.01,41.97,42.01,44244.0
2017-12-26 14:30:00,42.0,42.0,41.97,42.0,27801.0,42.0,42.0,41.97,42.0,27801.0
2017-12-26 15:00:00,42.0,42.1,41.99,42.07,38661.0,42.0,42.1,41.99,42.07,38661.0
2017-12-26 15:30:00,42.08,42.09,41.92,41.97,226113.0,42.08,42.09,41.92,41.97,226113.0
2017-12-27 09:30:00,42.12,42.12,41.9,42.05,53012.0,42.12,42.12,41.9,42.05,53012.0
2017-12-27 10:00:00,42.06,42.37,42.04,42.27,74299.0,42.06,42.37,42.04,42.27,74299.0
2017-12-27 10:30:00,42.27,42.34,42.22,42.32,57031.0,42.27,42.34,42.22,42.32,57031.0
2017-12-27 11:00:00,42.33,42.34,42.24,42.34,39048.0,42.33,42.34,42.24,42.34,39048.0
2017-12-27 11:30:00,42.33,42.37,42.17,42.18,48670.0,42.33,42.37,42.17,42.18,48670.0
2017-12-27 12:00:00,42.19,42.26,42.17,42.19,42233.0,42.19,42.26,42.17,42.19,42233.0
2017-12-27 12:30:00,42.18,42.26,42.17,42.23,36179.0,42.18,42.26,42.17,42.23,36179.0
2017-12-27 13:00:00,42.23,42.25,42.2,42.23,21009.0,42.23,42.25,42.2,42.23,21009.0
2017-12-27 13:30:00,42.23,42.26,42.2,42.24,30007.0,42.23,42.26,42.2,42.24,30007.0
2017-12-27 14:00:00,42.25,42.25,42.2,42.21,35645.0,42.25,42.25,42.2,42.21,35645.0
2017-12-27 14:30:00,42.22,42.23,42.17,42.2,31388.0,42.22,42.23,42.17,42.2,31388.0
2017-12-27 15:00:00,42.2,42.24,42.18,42.2,57663.0,42.2,42.24,42.18,42.2,57663.0
2017-12-27 15:30:00,42.2,42.28,42.16,42.24,245957.0,42.2,42.28,42.16,42.24,245957.0
2017-12-28 09:30:00,42.37,42.41,42.09,42.22,50917.0,42.37,42.41,42.09,42.22,50917.0
2017-12-28 10:00:00,42.21,42.3,42.2,42.27,38037.0,42.21,42.3,42.2,42.27,38037.0
2017-12-28 10:30:00,42.27,42.27,42.21,42.23,53012.0,42.27,42.27,42.21,42.23,53012.0
2017-12-28 11:00:00,42.24,42.26,42.2,42.22,53439.0,42.24,42.26,42.2,42.22,53439.0
2017-12-28 11:30:00,42.21,42.21,42.14,42.15,36932.0,42.21,42.21,42.14,42.15,36932.0
2017-12-28 12:00:00,42.15,42.19,42.13,42.14,42340.0,42.15,42.19,42.13,42.14,42340.0
2017-12-28 12:30:00,42.15,42.16,42.14,42.15,39141.0,42.15,42.16,42.14,42.15,39141.0
2017-12-28 13:00:00,42.15,42.15,42.1,42.1,30663.0,42.15,42.15,42.1,42.1,30663.0
2017-12-28 13:30:00,42.11,42.11,42.07,42.09,47542.0,42.11,42.11,42.07,42.09,47542.0
2017-12-28 14:00:00,42.09,42.1,42.03,42.05,61786.0,42.09,42.1,42.03,42.05,61786.0
2017-12-28 14:30:00,42.06,42.13,42.06,42.13,45427.0,42.06,42.13,42.06,42.13,45427.0
2017-12-28 15:00:00,42.13,42.19,42.12,42.17,77500.0,42.13,42.19,42.12,42.17,77500.0
2017-12-28 15:30:00,42.16,42.31,42.15,42.29,423762.0,42.16,42.31,42.15,42.29,423762.0
2017-12-29 09:30:00,42.31,42.49,42.14,42.14,58219.0,42.31,42.49,42.14,42.14,58219.0
2017-12-29 10:00:00,42.16,42.21,42.08,42.12,94115.0,42.16,42.21,42.08,42.12,94115.0
2017-12-29 10:30:00,42.11,42.14,41.98,42.02,63372.0,42.11,42.14,41.98,42.02,63372.0
2017-12-29 11:00:00,42.03,42.03,41.94,41.96,66701.0,42.03,42.03,41.94,41.96,66701.0
2017-12-29 11:30:00,41.97,41.97,41.85,41.97,67958.0,41.97,41.97,41.85,41.97,67958.0
2017-12-29 12:00:00,41.97,41.99,41.91,41.91,43913.0,41.97,41.99,41.91,41.91,43913.0
2017-12-29 12:30:00,41.92,41.97,41.89,41.91,76817.0,41.92,41.97,41.89,41.91,76817.0
2017-12-29 13:00:00,41.9,41.96,41.87,41.95,57955.0,41.9,41.96,41.87,41.95,57955.0
2017-12-29 13:30:00,41.95,41.95,41.88,41.9,66049.0,41.95,41.95,41.88,41.9,66049.0
2017-12-29 14:00:00,41.9,42.0,41.89,42.0,66905.0,41.9,42.0,41.89,42.0,66905.0
2017-12-29 14:30:00,42.0,42.0,41.91,41.92,86004.0,42.0,42.0,41.91,41.92,86004.0
2017-12-29 15:00:00,41.92,42.02,41.91,42.0,75575.0,41.92,42.02,41.91,42.0,75575.0
2017-12-29 15:30:00,42.0,42.0,41.81,41.82,329398.0,42.0,42.0,41.81,41.82,329398.0
2018-01-02 09:30:00,42.0,42.21,41.71,42.09,110640.0,42.0,42.21,41.71,42.09,110640.0
2018-01-02 10:00:00,42.1,42.18,42.03,42.08,60905.0,42.1,42.18,42.03,42.08,60905.0
2018-01-02 10:30:00,42.08,42.09,41.99,42.05,66891.0,42.08,42.09,41.99,42.05,66891.0
2018-01-02 11:00:00,42.05,42.09,42.02,42.06,146123.0,42.05,42.09,42.02,42.06,146123.0
2018-01-02 11:30:00,42.05,42.06,41.9,41.99,52420.0,42.05,42.06,41.9,41.99,52420.0
2018-01-02 12:00:00,42.0,42.0,41.91,41.92,44009.0,42.0,42.0,41.91,41.92,44009.0
2018-01-02 12:30:00,41.91,42.0,41.9,41.97,197533.0,41.91,42.0,41.9,41.97,197533.0
2018-01-02 13:00:00,41.98,42.11,41.97,42.09,51511.0,41.98,42.11,41.97,42.09,51511.0
2018-01-02 13:30:00,42.1,42.12,42.06,42.1,62135.0,42.1,42.12,42.06,42.1,62135.0
2018-01-02 14:00:00,42.09,42.2,42.06,42.07,157495.0,42.09,42.2,42.06,42.07,157495.0
2018-01-02 14:30:00,42.07,42.07,41.98,41.99,45706.0,42.07,42.07,41.98,41.99,45706.0
2018-01-02 15:00:00,42.0,42.0,41.88,41.97,76023.0,42.0,42.0,41.88,41.97,76023.0
2018-01-02 15:30:00,41.97,42.11,41.97,42.05,433933.0,41.97,42.11,41.97,42.05,433933.0
2018-01-03 09:30:00,42.16,42.55,42.05,42.54,276933.0,42.16,42.55,42.05,42.54,276933.0
2018-01-03 10:00:00,42.54,42.62,42.26,42.41,201596.0,42.54,42.62,42.26,42.41,201596.0
2018-01-03 10:30:00,42.41,42.58,42.41,42.47,80746.0,42.41,42.58,42.41,42.47,80746.0
2018-01-03 11:00:00,42.47,42.56,42.43,42.53,71198.0,42.47,42.56,42.43,42.53,71198.0
2018-01-03 11:30:00,42.53,42.54,42.45,42.48,60131.0,42.53,42.54,42.45,42.48,60131.0
2018-01-03 12:00:00,42.47,42.52,42.47,42.52,90581.0,42.47,42.52,42.47,42.52,90581.0
2018-01-03 12:30:00,42.52,42.67,42.51,42.67,193270.0,42.52,42.67,42.51,42.67,193270.0
2018-01-03 13:00:00,42.67,42.7,42.63,42.64,100265.0,42.67,42.7,42.63,42.64,100265.0
2018-01-03 13:30:00,42.64,42.65,42.56,42.62,49100.0,42.64,42.65,42.56,42.62,49100.0
2018-01-03 14:00:00,42.63,42.71,42.62,42.71,75641.0,42.63,42.71,42.62,42.71,75641.0
2018-01-03 14:30:00,42.71,42.93,42.71,42.83,157056.0,42.71,42.93,42.71,42.83,157056.0
2018-01-03 15:00:00,42.83,42.86,42.75,42.85,75605.0,42.83,42.86,42.75,42.85,75605.0
2018-01-03 15:30:00,42.86,42.95,42.84,42.92,333636.0,42.86,42.95,42.84,42.92,333636.0
2018-01-04 09:30:00,43.19,43.61,43.07,43.6,137773.0,43.19,43.61,43.07,43.6,137773.0
2018-01-04 10:00:00,43.61,43.76,43.46,43.75,131794.0,43.61,43.76,43.46,43.75,131794.0
2018-01-04 10:30:00,43.77,43.89,43.73,43.88,127229.0,43.77,43.89,43.73,43.88,127229.0
2018-01-04 11:00:00,43.9,43.93,43.75,43.86,298390.0,43.9,43.93,43.75,43.86,298390.0
2018-01-04 11:30:00,43.87,43.91,43.79,43.88,111861.0,43.87,43.91,43.79,43.88,111861.0
2018-01-04 12:00:00,43.88,43.91,43.68,43.69,162281.0,43.88,43.91,43.68,43.69,162281.0
2018-01-04 12:30:00,43.69,43.69,43.47,43.54,127929.0,43.69,43.69,43.47,43.54,127929.0
2018-01-04 13:00:00,43.53,43.68,43.51,43.66,112793.0,43.53,43.68,43.51,43.66,112793.0
2018-01-04 13:30:00,43.66,43.71,43.62,43.63,103192.0,43.66,43.71,43.62,43.63,103192.0
2018-01-04 14:00:00,43.63,43.7,43.59,43.61,172999.0,43.63,43.7,43.59,43.61,172999.0
2018-01-04 14:30:00,43.62,43.65,43.58,43.59,141628.0,43.62,43.65,43.58,43.59,141628.0
2018-01-04 15:00:00,43.59,43.63,43.53,43.59,167794.0,43.59,43.63,43.53,43.59,167794.0
2018-01-04 15:30:00,43.59,43.68,43.52,43.58,754790.0,43.59,43.68,43.52,43.58,754790.0
2018-01-05 09:30:00,43.78,44.08,43.67,44.03,209420.0,43.78,44.08,43.67,44.03,209420.0
2018-01-05 10:00:00,44.04,44.12,43.97,44.03,69936.0,44.04,44.12,43.97,44.03,69936.0
2018-01-05 10:30:00,44.04,44.15,44.01,44.1,65341.0,44.04,44.15,44.01,44.1,65341.0
2018-01-05 11:00:00,44.09,44.18,44.07,44.18,49956.0,44.09,44.18,44.07,44.18,49956.0
2018-01-05 11:30:00,44.18,44.2,44.15,44.15,33125.0,44.18,44.2,44.15,44.15,33125.0
2018-01-05 12:00:00,44.16,44.17,44.09,44.14,30221.0,44.16,44.17,44.09,44.14,30221.0
2018-01-05 12:30:00,44.13,44.14,44.05,44.14,77861.0,44.13,44.14,44.05,44.14,77861.0
2018-01-05 13:00:00,44.13,44.17,44.01,44.02,114805.0,44.13,44.17,44.01,44.02,114805.0
2018-01-05 13:30:00,44.02,44.03,43.96,43.96,63365.0,44.02,44.03,43.96,43.96,63365.0
2018-01-05 14:00:00,43.97,44.0,43.95,43.96,81360.0,43.97,44.0,43.95,43.96,81360.0
2018-01-05 14:30:00,43.96,44.0,43.95,43.99,58926.0,43.96,44.0,43.95,43.99,58926.0
2018-01-05 15:00:00,43.98,44.0,43.95,43.97,116247.0,43.98,44.0,43.95,43.97,116247.0
2018-01-05 15:30:00,43.97,44.01,43.9,43.98,303731.0,43.97,44.01,43.9,43.98,303731.0
2018-01-08 09:30:00,43.95,44.33,43.92,44.3,99945.0,43.95,44.33,43.92,44.3,99945.0
2018-01-08 10:00:00,44.3,44.67,44.28,44.67,130973.0,44.3,44.67,44.28,44.67,130973.0
2018-01-08 10:30:00,44.66,44.66,44.47,44.54,58249.0,44.66,44.66,44.47,44.54,58249.0
2018-01-08 11:00:00,44.54,44.78,44.51,44.77,90895.0,44.54,44.78,44.51,44.77,90895.0
2018-01-08 11:30:00,44.76,44.8,44.72,44.72,50026.0,44.76,44.8,44.72,44.72,50026.0
2018-01-08 12:00:00,44.73,44.85,44.71,44.85,65061.0,44.73,44.85,44.71,44.85,65061.0
2018-01-08 12:30:00,44.85,44.9,44.81,44.86,64413.0,44.85,44.9,44.81,44.86,64413.0
2018-01-08 13:00:00,44.86,44.95,44.85,44.91,40590.0,44.86,44.95,44.85,44.91,40590.0
2018-01-08 13:30:00,44.91,45.01,44.91,44.99,83302.0,44.91,45.01,44.91,44.99,83302.0
2018-01-08 14:00:00,45.0,45.05,44.98,45.01,89818.0,45.0,45.05,44.98,45.01,89818.0
2018-01-08 14:30:00,45.01,45.02,44.86,44.88,58013.0,45.01,45.02,44.86,44.88,58013.0
2018-01-08 15:00:00,44.88,44.94,44.86,44.94,88591.0,44.88,44.94,44.86,44.94,88591.0
2018-01-08 15:30:00,44.93,44.97,44.91,44.92,301989.0,44.93,44.97,44.91,44.92,301989.0
2018-01-09 09:30:00,45.0,45.08,44.62,44.73,113085.0,45.0,45.08,44.62,44.73,113085.0
2018-01-09 10:00:00,44.72,44.9,44.71,44.9,120805.0,44.72,44.9,44.71,44.9,120805.0
2018-01-09 10:30:00,44.91,44.96,44.64,44.77,70584.0,44.91,44.96,44.64,44.77,70584.0
2018-01-09 11:00:00,44.78,45.07,44.77,45.07,74258.0,44.78,45.07,44.77,45.07,74258.0
2018-01-09 11:30:00,45.06,45.06,44.89,44.98,70265.0,45.06,45.06,44.89,44.98,70265.0
2018-01-09 12:00:00,44.99,45.01,44.89,44.93,37433.0,44.99,45.01,44.89,44.93,37433.0
2018-01-09 12:30:00,44.93,45.02,44.92,45.0,27117.0,44.93,45.02,44.92,45.0,27117.0
2018-01-09 13:00:00,45.0,45.1,44.99,45.09,32447.0,45.0,45.1,44.99,45.09,32447.0
2018-01-09 13:30:00,45.09,45.24,45.09,45.23,59514.0,45.09,45.24,45.09,45.23,59514.0
2018-01-09 14:00:00,45.24,45.27,45.11,45.13,112092.0,45.24,45.27,45.11,45.13,112092.0
2018-01-09 14:30:00,45.13,45.18,45.11,45.17,63163.0,45.13,45.18,45.11,45.17,63163.0
2018-01-09 15:00:00,45.16,45.17,45.04,45.04,78950.0,45.16,45.17,45.04,45.04,78950.0
2018-01-09 15:30:00,45.05,45.15,45.03,45.08,269778.0,45.05,45.15,45.03,45.08,269778.0
2018-01-10 09:30:00,44.89,45.17,44.63,44.84,95480.0,44.89,45.17,44.63,44.84,95480.0
2018-01-10 10:00:00,44.83,44.93,44.71,44.87,95350.0,44.83,44.93,44.71,44.87,95350.0
2018-01-10 10:30:00,44.87,44.88,44.71,44.81,66215.0,44.87,44.88,44.71,44.81,66215.0
2018-01-10 11:00:00,44.82,44.93,44.62,44.64,94814.0,44.82,44.93,44.62,44.64,94814.0
2018-01-10 11:30:00,44.65,44.76,44.57,44.67,50237.0,44.65,44.76,44.57,44.67,50237.0
2018-01-10 12:00:00,44.67,44.7,44.62,44.67,29895.0,44.67,44.7,44.62,44.67,29895.0
2018-01-10 12:30:00,44.68,44.7,44.62,44.64,25200.0,44.68,44.7,44.62,44.64,25200.0
2018-01-10 13:00:00,44.64,44.73,44.64,44.66,22486.0,44.64,44.73,44.64,44.66,22486.0
2018-01-10 13:30:00,44.66,44.85,44.66,44.78,32472.0,44.66,44.85,44.66,44.78,32472.0
2018-01-10 14:00:00,44.79,44.81,44.65,44.67,52468.0,44.79,44.81,44.65,44.67,52468.0
2018-01-10 14:30:00,44.66,44.73,44.63,44.73,45884.0,44.66,44.73,44.63,44.73,45884.0
2018-01-10 15:00:00,44.73,44.78,44.71,44.75,50015.0,44.73,44.78,44.71,44.75,50015.0
2018-01-10 15:30:00,44.76,44.86,44.74,44.83,140995.0,44.76,44.86,44.74,44.83,140995.0
2018-01-11 09:30:00,44.9,45.02,44.8,45.02,56395.0,44.9,45.02,44.8,45.02,56395.0
2018-01-11 10:00:00,45.05,45.14,44.91,44.91,41415.0,45.05,45.14,44.91,44.91,41415.0
2018-01-11 10:30:00,44.89,44.91,44.77,44.84,79044.0,44.89,44.91,44.77,44.84,79044.0
2018-01-11 11:00:00,44.84,44.99,44.84,44.97,41583.0,44.84,44.99,44.84,44.97,41583.0
2018-01-11 11:30:00,44.96,44.96,44.88,44.9,71117.0,44.96,44.96,44.88,44.9,71117.0
2018-01-11 12:00:00,44.91,44.94,44.87,44.91,42124.0,44.91,44.94,44.87,44.91,42124.0
2018-01-11 12:30:00,44.92,45.0,44.9,44.97,37577.0,44.92,45.0,44.9,44.97,37577.0
2018-01-11 13:00:00,44.97,44.97,44.92,44.95,22371.0,44.97,44.97,44.92,44.95,22371.0
2018-01-11 13:30:00,44.95,44.95,44.83,44.85,33303.0,44.95,44.95,44.83,44.85,33303.0
2018-01-11 14:00:00,44.84,44.86,44.81,44.84,40487.0,44.84,44.86,44.81,44.84,40487.0
2018-01-11 14:30:00,44.85,44.85,44.81,44.84,37454.0,44.85,44.85,44.81,44.84,37454.0
2018-01-11 15:00:00,44.83,44.91,44.83,44.9,62409.0,44.83,44.91,44.83,44.9,62409.0
2018-01-11 15:30:00,44.9,44.91,44.84,44.87,286658.0,44.9,44.91,44.84,44.87,286658.0
2018-01-12 09:30:00,44.99,45.0,44.68,44.71,68085.0,44.99,45.0,44.68,44.71,68085.0
2018-01-12 10:00:00,44.72,44.97,44.64,44.96,47664.0,44.72,44.97,44.64,44.96,47664.0
2018-01-12 10:30:00,44.96,45.16,44.91,45.1,80714.0,44.96,45.16,44.91,45.1,80714.0
2018-01-12 11:00:00,45.1,45.1,45.0,45.03,34255.0,45.1,45.1,45.0,45.03,34255.0
2018-01-12 11:30:00,45.02,45.11,44.98,45.07,44990.0,45.02,45.11,44.98,45.07,44990.0
2018-01-12 12:00:00,45.07,45.09,45.04,45.06,17928.0,45.07,45.09,45.04,45.06,17928.0
2018-01-12 12:30:00,45.06,45.13,45.02,45.12,31082.0,45.06,45.13,45.02,45.12,31082.0
2018-01-12 13:00:00,45.12,45.13,44.99,45.01,29438.0,45.12,45.13,44.99,45.01,29438.0
2018-01-12 13:30:00,45.0,45.05,44.98,45.02,29777.0,45.0,45.05,44.98,45.02,29777.0
2018-01-12 14:00:00,45.02,45.07,44.99,45.06,60423.0,45.02,45.07,44.99,45.06,60423.0
2018-01-12 14:30:00,45.06,45.08,44.98,45.0,53662.0,45.06,45.08,44.98,45.0,53662.0
2018-01-12 15:00:00,45.0,45.09,44.99,45.05,66567.0,45.0,45.09,44.99,45.05,66567.0
2018-01-12 15:30:00,45.05,45.15,45.03,45.06,255870.0,45.05,45.15,45.03,45.06,255870.0
2018-01-16 09:30:00,45.22,45.41,45.04,45.23,105399.0,45.22,45.41,45.04,45.23,105399.0
2018-01-16 10:00:00,45.24,45.26,44.96,45.0,64595.0,45.24,45.26,44.96,45.0,64595.0
2018-01-16 10:30:00,45.0,45.02,44.77,44.87,169446.0,45.0,45.02,44.77,44.87,169446.0
2018-01-16 11:00:00,44.87,44.95,44.83,44.94,118492.0,44.87,44.95,44.83,44.94,118492.0
2018-01-16 11:30:00,44.94,45.03,44.78,44.81,125888.0,44.94,45.03,44.78,44.81,125888.0
2018-01-16 12:00:00,44.8,44.91,44.8,44.82,224889.0,44.8,44.91,44.8,44.82,224889.0
2018-01-16 12:30:00,44.82,44.88,44.77,44.84,113660.0,44.82,44.88,44.77,44.84,113660.0
2018-01-16 13:00:00,44.85,44.86,44.78,44.81,72381.0,44.85,44.86,44.78,44.81,72381.0
2018-01-16 13:30:00,44.82,44.83,44.72,44.75,49873.0,44.82,44.83,44.72,44.75,49873.0
2018-01-16 14:00:00,44.76,44.76,44.47,44.49,111856.0,44.76,44.76,44.47,44.49,111856.0
2018-01-16 14:30:00,44.5,44.51,44.2,44.28,136734.0,44.5,44.51,44.2,44.28,136734.0
2018-01-16 15:00:00,44.28,44.4,44.28,44.39,132724.0,44.28,44.4,44.28,44.39,132724.0
2018-01-16 15:30:00,44.38,44.41,44.25,44.28,350072.0,44.38,44.41,44.25,44.28,350072.0
2018-01-17 09:30:00,44.66,44.68,44.51,44.63,83268.0,44.66,44.68,44.51,44.63,83268.0
2018-01-17 10:00:00,44.64,44.66,44.55,44.58,89456.0,44.64,44.66,44.55,44.58,89456.0
2018-01-17 10:30:00,44.6,44.8,44.59,44.8,155261.0,44.6,44.8,44.59,44.8,155261.0
2018-01-17 11:00:00,44.8,45.0,44.78,44.95,161760.0,44.8,45.0,44.78,44.95,161760.0
2018-01-17 11:30:00,44.95,44.96,44.84,44.86,80398.0,44.95,44.96,44.84,44.86,80398.0
2018-01-17 12:00:00,44.88,44.93,44.84,44.88,45232.0,44.88,44.93,44.84,44.88,45232.0
2018-01-17 12:30:00,44.87,44.89,44.84,44.86,38251.0,44.87,44.89,44.84,44.86,38251.0
2018-01-17 13:00:00,44.86,44.9,44.82,44.89,34620.0,44.86,44.9,44.82,44.89,34620.0
2018-01-17 13:30:00,44.89,44.9,44.84,44.87,132901.0,44.89,44.9,44.84,44.87,132901.0
2018-01-17 14:00:00,44.88,45.02,44.87,44.98,158858.0,44.88,45.02,44.87,44.98,158858.0
2018-01-17 14:30:00,44.98,45.02,44.97,45.0,89311.0,44.98,45.02,44.97,45.0,89311.0
2018-01-17 15:00:00,45.0,45.06,44.98,45.01,133819.0,45.0,45.06,44.98,45.01,133819.0
2018-01-17 15:30:00,45.02,45.02,44.83,44.85,561732.0,45.02,45.02,44.83,44.85,561732.0
2018-01-18 09:30:00,44.91,45.07,44.72,44.9,128078.0,44.91,45.07,44.72,44.9,128078.0
2018-01-18 10:00:00,44.93,45.0,44.77,44.97,58385.0,44.93,45.0,44.77,44.97,58385.0
2018-01-18 10:30:00,44.97,45.06,44.95,44.98,68302.0,44.97,45.06,44.95,44.98,68302.0
2018-01-18 11:00:00,44.97,45.03,44.9,44.93,45592.0,44.97,45.03,44.9,44.93,45592.0
2018-01-18 11:30:00,44.93,44.98,44.88,44.95,35251.0,44.93,44.98,44.88,44.95,35251.0
2018-01-18 12:00:00,44.95,45.0,44.93,44.99,36871.0,44.95,45.0,44.93,44.99,36871.0
2018-01-18 12:30:00,45.0,45.01,44.94,44.96,49322.0,45.0,45.01,44.94,44.96,49322.0
2018-01-18 13:00:00,44.96,45.0,44.92,44.99,45966.0,44.96,45.0,44.92,44.99,45966.0
2018-01-18 13:30:00,44.98,45.0,44.94,44.98,63027.0,44.98,45.0,44.94,44.98,63027.0
2018-01-18 14:00:00,44.97,45.0,44.96,44.98,122945.0,44.97,45.0,44.96,44.98,122945.0
2018-01-18 14:30:00,44.98,45.0,44.94,44.99,89228.0,44.98,45.0,44.94,44.99,89228.0
2018-01-18 15:00:00,44.99,45.02,44.97,44.98,84460.0,44.99,45.02,44.97,44.98,84460.0
2018-01-18 15:30:00,44.99,45.08,44.9,44.94,362594.0,44.99,45.08,44.9,44.94,362594.0
2018-01-19 09:30:00,45.0,45.49,44.84,45.32,208248.0,45.0,45.49,44.84,45.32,208248.0
2018-01-19 10:00:00,45.32,45.54,45.29,45.54,75188.0,45.32,45.54,45.29,45.54,75188.0
2018-01-19 10:30:00,45.56,45.58,45.4,45.46,62677.0,45.56,45.58,45.4,45.46,62677.0
2018-01-19 11:00:00,45.46,45.51,45.35,45.5,156372.0,45.46,45.51,45.35,45.5,156372.0
2018-01-19 11:30:00,45.51,45.52,45.45,45.48,36274.0,45.51,45.52,45.45,45.48,36274.0
2018-01-19 12:00:00,45.49,45.57,45.48,45.57,157808.0,45.49,45.57,45.48,45.57,157808.0
2018-01-19 12:30:00,45.57,45.59,45.47,45.5,51586.0,45.57,45.59,45.47,45.5,51586.0
2018-01-19 13:00:00,45.51,45.55,45.47,45.55,29584.0,45.51,45.55,45.47,45.55,29584.0
2018-01-19 13:30:00,45.55,45.58,45.51,45.55,69222.0,45.55,45.58,45.51,45.55,69222.0
2018-01-19 14:00:00,45.55,45.64,45.53,45.61,209903.0,45.55,45.64,45.53,45.61,209903.0
2018-01-19 14:30:00,45.6,45.7,45.6,45.64,84891.0,45.6,45.7,45.6,45.64,84891.0
2018-01-19 15:00:00,45.64,45.65,45.53,45.64,102891.0,45.64,45.65,45.53,45.64,102891.0
2018-01-19 15:30:00,45.65,45.74,45.58,45.59,448593.0,45.65,45.74,45.58,45.59,448593.0
2018-01-22 09:30:00,45.53,45.55,45.25,45.25,62896.0,45.53,45.55,45.25,45.25,62896.0
2018-01-22 10:00:00,45.25,45.52,45.25,45.49,103309.0,45.25,45.52,45.25,45.49,103309.0
2018-01-22 10:30:00,45.5,45.64,45.4,45.59,73721.0,45.5,45.64,45.4,45.59,73721.0
2018-01-22 11:00:00,45.59,45.68,45.59,45.61,68009.0,45.59,45.68,45.59,45.61,68009.0
2018-01-22 11:30:00,45.61,45.82,45.6,45.82,39163.0,45.61,45.82,45.6,45.82,39163.0
2018-01-22 12:00:00,45.81,45.86,45.73,45.79,59001.0,45.81,45.86,45.73,45.79,59001.0
2018-01-22 12:30:00,45.78,45.86,45.78,45.8,50494.0,45.78,45.86,45.78,45.8,50494.0
2018-01-22 13:00:00,45.79,45.8,45.73,45.74,41437.0,45.79,45.8,45.73,45.74,41437.0
2018-01-22 13:30:00,45.74,45.75,45.73,45.75,19681.0,45.74,45.75,45.73,45.75,19681.0
2018-01-22 14:00:00,45.75,45.75,45.68,45.7,32340.0,45.75,45.75,45.68,45.7,32340.0
2018-01-22 14:30:00,45.7,45.71,45.68,45.68,41271.0,45.7,45.71,45.68,45.68,41271.0
2018-01-22 15:00:00,45.69,45.71,45.67,45.68,48060.0,45.69,45.71,45.67,45.68,48060.0
2018-01-22 15:30:00,45.68,45.79,45.64,45.68,362409.0,45.68,45.79,45.64,45.68,362409.0
2018-01-23 09:30:00,45.6,45.7,45.5,45.59,77002.0,45.6,45.7,45.5,45.59,77002.0
2018-01-23 10:00:00,45.58,45.85,45.55,45.76,213873.0,45.58,45.85,45.55,45.76,213873.0
2018-01-23 10:30:00,45.74,45.89,45.73,45.87,53721.0,45.74,45.89,45.73,45.87,53721.0
2018-01-23 11:00:00,45.87,45.91,45.74,45.77,58080.0,45.87,45.91,45.74,45.77,58080.0
2018-01-23 11:30:00,45.76,45.78,45.63,45.67,36011.0,45.76,45.78,45.63,45.67,36011.0
2018-01-23 12:00:00,45.67,45.71,45.62,45.65,38901.0,45.67,45.71,45.62,45.65,38901.0
2018-01-23 12:30:00,45.66,45.69,45.63,45.68,50205.0,45.66,45.69,45.63,45.68,50205.0
2018-01-23 13:00:00,45.68,45.75,45.67,45.74,21911.0,45.68,45.75,45.67,45.74,21911.0
2018-01-23 13:30:00,45.75,45.94,45.74,45.89,65560.0,45.75,45.94,45.74,45.89,65560.0
2018-01-23 14:00:00,45.89,45.89,45.65,45.66,67643.0,45.89,45.89,45.65,45.66,67643.0
2018-01-23 14:30:00,45.66,45.85,45.63,45.8,160673.0,45.66,45.85,45.63,45.8,160673.0
2018-01-23 15:00:00,45.8,45.84,45.77,45.84,43062.0,45.8,45.84,45.77,45.84,43062.0
2018-01-23 15:30:00,45.84,45.84,45.74,45.75,229662.0,45.84,45.84,45.74,45.75,229662.0
2018-01-24 09:30:00,45.89,45.9,45.67,45.74,111647.0,45.89,45.9,45.67,45.74,111647.0
2018-01-24 10:00:00,45.75,46.0,45.74,45.84,75090.0,45.75,46.0,45.74,45.84,75090.0
2018-01-24 10:30:00,45.86,45.97,45.84,45.88,35902.0,45.86,45.97,45.84,45.88,35902.0
2018-01-24 11:00:00,45.88,45.9,45.63,45.65,94933.0,45.88,45.9,45.63,45.65,94933.0
2018-01-24 11:30:00,45.64,45.67,45.41,45.61,61182.0,45.64,45.67,45.41,45.61,61182.0
2018-01-24 12:00:00,45.61,45.7,45.56,45.65,51826.0,45.61,45.7,45.56,45.65,51826.0
2018-01-24 12:30:00,45.65,45.82,45.64,45.8,61058.0,45.65,45.82,45.64,45.8,61058.0
2018-01-24 13:00:00,45.79,45.81,45.51,45.62,45884.0,45.79,45.81,45.51,45.62,45884.0
2018-01-24 13:30:00,45.62,45.75,45.58,45.65,54841.0,45.62,45.75,45.58,45.65,54841.0
2018-01-24 14:00:00,45.66,45.68,45.55,45.58,71037.0,45.66,45.68,45.55,45.58,71037.0
2018-01-24 14:30:00,45.58,45.6,45.5,45.52,106095.0,45.58,45.6,45.5,45.52,106095.0
2018-01-24 15:00:00,45.51,45.52,45.37,45.41,87342.0,45.51,45.52,45.37,45.41,87342.0
2018-01-24 15:30:00,45.41,45.54,45.36,45.38,273027.0,45.41,45.54,45.36,45.38,273027.0
2018-01-25 09:30:00,45.58,45.95,45.5,45.51,91663.0,45.58,45.95,45.5,45.51,91663.0
2018-01-25 10:00:00,45.52,45.7,45.45,45.49,62513.0,45.52,45.7,45.45,45.49,62513.0
2018-01-25 10:30:00,45.5,45.63,45.49,45.58,59315.0,45.5,45.63,45.49,45.58,59315.0
2018-01-25 11:00:00,45.58,45.66,45.49,45.57,40653.0,45.58,45.66,45.49,45.57,40653.0
2018-01-25 11:30:00,45.58,45.64,45.54,45.6,78545.0,45.58,45.64,45.54,45.6,78545.0
2018-01-25 12:00:00,45.6,45.61,45.44,45.45,60321.0,45.6,45.61,45.44,45.45,60321.0
2018-01-25 12:30:00,45.45,45.46,45.28,45.31,82735.0,45.45,45.46,45.28,45.31,82735.0
2018-01-25 13:00:00,45.3,45.32,45.25,45.3,57100.0,45.3,45.32,45.25,45.3,57100.0
2018-01-25 13:30:00,45.29,45.34,45.22,45.22,34524.0,45.29,45.34,45.22,45.22,34524.0
2018-01-25 14:00:00,45.23,45.24,45.05,45.16,62103.0,45.23,45.24,45.05,45.16,62103.0
2018-01-25 14:30:00,45.17,45.18,44.86,44.89,96687.0,45.17,45.18,44.86,44.89,96687.0
2018-01-25 15:00:00,44.9,44.94,44.79,44.83,123555.0,44.9,44.94,44.79,44.83,123555.0
2018-01-25 15:30:00,44.83,44.88,44.77,44.86,321794.0,44.83,44.88,44.77,44.86,321794.0
2018-01-26 09:30:00,45.17,45.51,44.67,45.41,202020.0,45.17,45.51,44.67,45.41,202020.0
2018-01-26 10:00:00,45.41,45.64,45.41,45.64,128699.0,45.41,45.64,45.41,45.64,128699.0
2018-01-26 10:30:00,45.64,45.76,45.61,45.65,55096.0,45.64,45.76,45.61,45.65,55096.0
2018-01-26 11:00:00,45.66,45.7,45.6,45.66,43114.0,45.66,45.7,45.6,45.66,43114.0
2018-01-26 11:30:00,45.68,45.68,45.53,45.55,36552.0,45.68,45.68,45.53,45.55,36552.0
2018-01-26 12:00:00,45.55,45.58,45.45,45.52,56431.0,45.55,45.58,45.45,45.52,56431.0
2018-01-26 12:30:00,45.52,45.55,45.43,45.53,64930.0,45.52,45.55,45.43,45.53,64930.0
2018-01-26 13:00:00,45.53,45.62,45.52,45.6,77946.0,45.53,45.62,45.52,45.6,77946.0
2018-01-26 13:30:00,45.6,45.78,45.6,45.77,34576.0,45.6,45.78,45.6,45.77,34576.0
2018-01-26 14:00:00,45.77,45.81,45.7,45.79,62328.0,45.77,45.81,45.7,45.79,62328.0
2018-01-26 14:30:00,45.78,45.79,45.7,45.75,60671.0,45.78,45.79,45.7,45.75,60671.0
2018-01-26 15:00:00,45.75,45.8,45.72,45.77,61016.0,45.75,45.8,45.72,45.77,61016.0
2018-01-26 15:30:00,45.77,45.81,45.7,45.8,239069.0,45.77,45.81,45.7,45.8,239069.0
2018-01-29 09:30:00,45.56,45.75,45.14,45.21,123423.0,45.56,45.75,45.14,45.21,123423.0
2018-01-29 10:00:00,45.21,45.25,44.85,45.21,148101.0,45.21,45.25,44.85,45.21,148101.0
2018-01-29 10:30:00,45.21,45.21,44.78,44.83,115987.0,45.21,45.21,44.78,44.83,115987.0
2018-01-29 11:00:00,44.81,44.95,44.76,44.88,78362.0,44.81,44.95,44.76,44.88,78362.0
2018-01-29 11:30:00,44.87,45.15,44.87,45.11,39419.0,44.87,45.15,44.87,45.11,39419.0
2018-01-29 12:00:00,45.11,45.2,45.06,45.1,55650.0,45.11,45.2,45.06,45.1,55650.0
2018-01-29 12:30:00,45.11,45.13,45.05,45.08,47440.0,45.11,45.13,45.05,45.08,47440.0
2018-01-29 13:00:00,45.08,45.14,45.02,45.03,34512.0,45.08,45.14,45.02,45.03,34512.0
2018-01-29 13:30:00,45.02,45.04,44.83,44.84,45583.0,45.02,45.04,44.83,44.84,45583.0
2018-01-29 14:00:00,44.83,44.91,44.78,44.89,65591.0,44.83,44.91,44.78,44.89,65591.0
2018-01-29 14:30:00,44.89,44.89,44.71,44.75,86254.0,44.89,44.89,44.71,44.75,86254.0
2018-01-29 15:00:00,44.75,44.82,44.65,44.66,119723.0,44.75,44.82,44.65,44.66,119723.0
2018-01-29 15:30:00,44.65,44.71,44.47,44.56,455782.0,44.65,44.71,44.47,44.56,455782.0
2018-01-30 09:30:00,44.36,44.71,44.25,44.25,94409.0,44.36,44.71,44.25,44.25,94409.0
2018-01-30 10:00:00,44.23,44.27,43.82,44.06,160730.0,44.23,44.27,43.82,44.06,160730.0
2018-01-30 10:30:00,44.06,44.31,44.01,44.27,82894.0,44.06,44.31,44.01,44.27,82894.0
2018-01-30 11:00:00,44.27,44.35,44.18,44.21,95957.0,44.27,44.35,44.18,44.21,95957.0
2018-01-30 11:30:00,44.2,44.3,44.1,44.1,95472.0,44.2,44.3,44.1,44.1,95472.0
2018-01-30 12:00:00,44.1,44.19,44.04,44.04,85186.0,44.1,44.19,44.04,44.04,85186.0
2018-01-30 12:30:00,44.02,44.1,43.95,44.05,84041.0,44.02,44.1,43.95,44.05,84041.0
2018-01-30 13:00:00,44.05,44.06,43.97,44.02,57998.0,44.05,44.06,43.97,44.02,57998.0
2018-01-30 13:30:00,44.01,44.12,44.0,44.1,95244.0,44.01,44.12,44.0,44.1,95244.0
2018-01-30 14:00:00,44.1,44.15,43.95,44.02,179039.0,44.1,44.15,43.95,44.02,179039.0
2018-01-30 14:30:00,44.02,44.02,43.85,43.92,138482.0,44.02,44.02,43.85,43.92,138482.0
2018-01-30 15:00:00,43.92,44.08,43.88,44.08,143686.0,43.92,44.08,43.88,44.08,143686.0
2018-01-30 15:30:00,44.08,44.14,43.96,43.98,449185.0,44.08,44.14,43.96,43.98,449185.0
2018-01-31 09:30:00,44.06,44.42,43.92,44.34,118705.0,44.06,44.42,43.92,44.34,118705.0
2018-01-31 10:00:00,44.32,44.79,44.32,44.57,197596.0,44.32,44.79,44.32,44.57,197596.0
2018-01-31 10:30:00,44.57,44.85,44.56,44.72,145574.0,44.57,44.85,44.56,44.72,145574.0
2018-01-31 11:00:00,44.71,44.81,44.59,44.7,191518.0,44.71,44.81,44.59,44.7,191518.0
2018-01-31 11:30:00,44.69,45.03,44.67,44.7,140364.0,44.69,45.03,44.67,44.7,140364.0
2018-01-31 12:00:00,44.71,44.89,44.67,44.86,85955.0,44.71,44.89,44.67,44.86,85955.0
2018-01-31 12:30:00,44.86,44.88,44.77,44.86,113772.0,44.86,44.88,44.77,44.86,113772.0
2018-01-31 13:00:00,44.86,45.03,44.84,45.03,84578.0,44.86,45.03,44.84,45.03,84578.0
2018-01-31 13:30:00,45.03,45.03,44.72,44.73,176836.0,45.03,45.03,44.72,44.73,176836.0
2018-01-31 14:00:00,44.75,44.86,44.49,44.59,143894.0,44.75,44.86,44.49,44.59,143894.0
2018-01-31 14:30:00,44.61,44.66,44.44,44.64,435405.0,44.61,44.66,44.44,44.64,435405.0
2018-01-31 15:00:00,44.63,44.66,44.43,44.64,284233.0,44.63,44.66,44.43,44.64,284233.0
2018-01-31 15:30:00,44.64,44.89,44.59,44.86,661117.0,44.64,44.89,44.59,44.86,661117.0
2018-02-01 09:30:00,44.4,45.25,43.3,43.38,992220.0,44.4,45.25,43.3,43.38,992220.0
2018-02-01 10:00:00,43.39,43.63,42.9,43.11,696960.0,43.39,43.63,42.9,43.11,696960.0
2018-02-01 10:30:00,43.09,43.37,42.99,43.03,326000.0,43.09,43.37,42.99,43.03,326000.0
2018-02-01 11:00:00,43.03,43.11,42.27,42.52,370925.0,43.03,43.11,42.27,42.52,370925.0
2018-02-01 11:30:00,42.48,42.77,42.38,42.77,207448.0,42.48,42.77,42.38,42.77,207448.0
2018-02-01 12:00:00,42.73,43.0,42.62,42.93,319884.0,42.73,43.0,42.62,42.93,319884.0
2018-02-01 12:30:00,42.93,43.17,42.83,43.01,507909.0,42.93,43.17,42.83,43.01,507909.0
2018-02-01 13:00:00,43.01,43.12,42.87,42.9,303834.0,43.01,43.12,42.87,42.9,303834.0
2018-02-01 13:30:00,42.92,42.99,42.46,42.51,231168.0,42.92,42.99,42.46,42.51,231168.0
2018-02-01 14:00:00,42.51,42.54,41.93,42.16,390791.0,42.51,42.54,41.93,42.16,390791.0
2018-02-01 14:30:00,42.18,42.34,41.93,42.04,323736.0,42.18,42.34,41.93,42.04,323736.0
2018-02-01 15:00:00,42.05,42.31,41.93,42.21,384767.0,42.05,42.31,41.93,42.21,384767.0
2018-02-01 15:30:00,42.21,42.37,41.9,42.22,958667.0,42.21,42.37,41.9,42.22,958667.0
2018-02-02 09:30:00,42.04,42.15,41.67,41.73,221414.0,42.04,42.15,41.67,41.73,221414.0
2018-02-02 10:00:00,41.74,41.74,41.35,41.5,258043.0,41.74,41.74,41.35,41.5,258043.0
2018-02-02 10:30:00,41.5,41.51,41.24,41.38,223678.0,41.5,41.51,41.24,41.38,223678.0
2018-02-02 11:00:00,41.4,41.69,41.35,41.59,167635.0,41.4,41.69,41.35,41.59,167635.0
2018-02-02 11:30:00,41.59,41.63,41.41,41.41,187825.0,41.59,41.63,41.41,41.41,187825.0
2018-02-02 12:00:00,41.41,41.74,41.37,41.73,149293.0,41.41,41.74,41.37,41.73,149293.0
2018-02-02 12:30:00,41.72,41.74,41.6,41.6,107923.0,41.72,41.74,41.6,41.6,107923.0
2018-02-02 13:00:00,41.59,41.61,41.44,41.54,243734.0,41.59,41.61,41.44,41.54,243734.0
2018-02-02 13:30:00,41.54,41.64,41.48,41.55,164535.0,41.54,41.64,41.48,41.55,164535.0
2018-02-02 14:00:00,41.56,41.58,41.31,41.33,178212.0,41.56,41.58,41.31,41.33,178212.0
2018-02-02 14:30:00,41.33,41.56,41.32,41.39,171622.0,41.33,41.56,41.32,41.39,171622.0
2018-02-02 15:00:00,41.38,41.41,41.26,41.28,222814.0,41.38,41.41,41.26,41.28,222814.0
2018-02-02 15:30:00,41.28,41.34,41.08,41.11,690173.0,41.28,41.34,41.08,41.11,690173.0
2018-02-05 09:30:00,40.93,41.05,40.43,40.97,218880.0,40.93,41.05,40.43,40.97,218880.0
2018-02-05 10:00:00,40.97,41.41,40.9,41.33,159438.0,40.97,41.41,40.9,41.33,159438.0
2018-02-05 10:30:00,41.33,41.41,41.18,41.22,87635.0,41.33,41.41,41.18,41.22,87635.0
2018-02-05 11:00:00,41.25,41.28,41.03,41.03,147285.0,41.25,41.28,41.03,41.03,147285.0
2018-02-05 11:30:00,41.03,41.1,41.0,41.09,90400.0,41.03,41.1,41.0,41.09,90400.0
2018-02-05 12:00:00,41.09,41.09,40.85,40.94,106862.0,41.09,41.09,40.85,40.94,106862.0
2018-02-05 12:30:00,40.94,41.02,40.88,40.89,109215.0,40.94,41.02,40.88,40.89,109215.0
2018-02-05 13:00:00,40.88,40.88,40.59,40.66,148387.0,40.88,40.88,40.59,40.66,148387.0
2018-02-05 13:30:00,40.66,40.77,40.55,40.75,101196.0,40.66,40.77,40.55,40.75,101196.0
2018-02-05 14:00:00,40.76,40.78,40.43,40.47,149512.0,40.76,40.78,40.43,40.47,149512.0
2018-02-05 14:30:00,40.46,40.46,40.11,40.16,156649.0,40.46,40.46,40.11,40.16,156649.0
2018-02-05 15:00:00,40.15,40.2,39.51,40.14,379522.0,40.15,40.2,39.51,40.14,379522.0
2018-02-05 15:30:00,40.14,40.22,39.27,39.28,689594.0,40.14,40.22,39.27,39.28,689594.0
2018-02-06 09:30:00,38.73,39.07,37.78,38.77,323499.0,38.73,39.07,37.78,38.77,323499.0
2018-02-06 10:00:00,38.74,38.96,38.05,38.44,434104.0,38.74,38.96,38.05,38.44,434104.0
2018-02-06 10:30:00,38.44,38.91,38.01,38.69,309353.0,38.44,38.91,38.01,38.69,309353.0
2018-02-06 11:00:00,38.68,38.84,38.5,38.69,145212.0,38.68,38.84,38.5,38.69,145212.0
2018-02-06 11:30:00,38.7,38.99,38.46,38.82,144046.0,38.7,38.99,38.46,38.82,144046.0
2018-02-06 12:00:00,38.82,39.09,38.79,38.97,212000.0,38.82,39.09,38.79,38.97,212000.0
2018-02-06 12:30:00,38.98,39.26,38.86,39.07,151955.0,38.98,39.26,38.86,39.07,151955.0
2018-02-06 13:00:00,39.06,39.06,38.69,38.89,142675.0,39.06,39.06,38.69,38.89,142675.0
2018-02-06 13:30:00,38.89,38.9,38.51,38.57,156423.0,38.89,38.9,38.51,38.57,156423.0
2018-02-06 14:00:00,38.56,38.78,38.49,38.57,144340.0,38.56,38.78,38.49,38.57,144340.0
2018-02-06 14:30:00,38.57,39.33,38.54,39.3,164051.0,38.57,39.33,38.54,39.3,164051.0
2018-02-06 15:00:00,39.31,39.51,39.25,39.42,226892.0,39.31,39.51,39.25,39.42,226892.0
2018-02-06 15:30:00,39.41,39.66,39.27,39.59,578869.0,39.41,39.66,39.27,39.59,578869.0
2018-02-07 09:30:00,37.91,39.08,37.61,39.06,391991.0,37.91,39.08,37.61,39.06,391991.0
2018-02-07 10:00:00,39.06,39.41,39.05,39.2,149547.0,39.06,39.41,39.05,39.2,149547.0
2018-02-07 10:30:00,39.22,39.63,39.09,39.61,120615.0,39.22,39.63,39.09,39.61,120615.0
2018-02-07 11:00:00,39.62,39.72,39.5,39.66,114781.0,39.62,39.72,39.5,39.66,114781.0
2018-02-07 11:30:00,39.64,39.64,39.21,39.36,99684.0,39.64,39.64,39.21,39.36,99684.0
2018-02-07 12:00:00,39.36,39.41,39.16,39.25,65621.0,39.36,39.41,39.16,39.25,65621.0
2018-02-07 12:30:00,39.25,39.26,39.04,39.04,77654.0,39.25,39.26,39.04,39.04,77654.0
2018-02-07 13:00:00,39.09,39.12,38.69,38.82,104905.0,39.09,39.12,38.69,38.82,104905.0
2018-02-07 13:30:00,38.82,39.06,38.81,38.85,92529.0,38.82,39.06,38.81,38.85,92529.0
2018-02-07 14:00:00,38.85,38.95,38.67,38.94,130398.0,38.85,38.95,38.67,38.94,130398.0
2018-02-07 14:30:00,38.96,38.97,38.51,38.7,114737.0,38.96,38.97,38.51,38.7,114737.0
2018-02-07 15:00:00,38.7,39.02,38.69,38.99,150862.0,38.7,39.02,38.69,38.99,150862.0
2018-02-07 15:30:00,39.0,39.1,38.56,38.56,564172.0,39.0,39.1,38.56,38.56,564172.0
2018-02-08 09:30:00,38.48,38.49,37.92,38.2,180067.0,38.48,38.49,37.92,38.2,180067.0
2018-02-08 10:00:00,38.19,38.28,38.02,38.03,103653.0,38.19,38.28,38.02,38.03,103653.0
2018-02-08 10:30:00,38.04,38.14,37.67,37.75,117741.0,38.04,38.14,37.67,37.75,117741.0
2018-02-08 11:00:00,37.75,37.85,37.41,37.51,147957.0,37.75,37.85,37.41,37.51,147957.0
2018-02-08 11:30:00,37.52,37.99,37.47,37.91,113392.0,37.52,37.99,37.47,37.91,113392.0
2018-02-08 12:00:00,37.91,38.07,37.61,37.7,113776.0,37.91,38.07,37.61,37.7,113776.0
2018-02-08 12:30:00,37.7,37.77,37.2,37.39,159369.0,37.7,37.77,37.2,37.39,159369.0
2018-02-08 13:00:00,37.35,37.64,37.25,37.35,121068.0,37.35,37.64,37.25,37.35,121068.0
2018-02-08 13:30:00,37.34,37.82,37.3,37.7,164495.0,37.34,37.82,37.3,37.7,164495.0
2018-02-08 14:00:00,37.7,37.85,37.53,37.63,164915.0,37.7,37.85,37.53,37.63,164915.0
2018-02-08 14:30:00,37.62,37.62,37.35,37.47,156980.0,37.62,37.62,37.35,37.47,156980.0
2018-02-08 15:00:00,37.48,37.7,37.32,37.47,233400.0,37.48,37.7,37.32,37.47,233400.0
2018-02-08 15:30:00,37.47,37.53,36.79,36.82,894242.0,37.47,37.53,36.79,36.82,894242.0
2018-02-09 09:30:00,37.33,37.88,37.29,37.68,191279.0,37.33,37.88,37.29,37.68,191279.0
2018-02-09 10:00:00,37.68,37.82,37.45,37.46,154920.0,37.68,37.82,37.45,37.46,154920.0
2018-02-09 10:30:00,37.45,37.47,36.82,37.2,193432.0,37.45,37.47,36.82,37.2,193432.0
2018-02-09 11:00:00,37.18,37.48,37.12,37.23,122218.0,37.18,37.48,37.12,37.23,122218.0
2018-02-09 11:30:00,37.23,37.38,36.96,36.96,121287.0,37.23,37.38,36.96,36.96,121287.0
2018-02-09 12:00:00,36.99,36.99,36.58,36.58,138652.0,36.99,36.99,36.58,36.58,138652.0
2018-02-09 12:30:00,36.59,36.84,36.31,36.8,132214.0,36.59,36.84,36.31,36.8,132214.0
2018-02-09 13:00:00,36.78,36.78,36.35,36.43,113791.0,36.78,36.78,36.35,36.43,113791.0
2018-02-09 13:30:00,36.43,36.78,36.23,36.6,157570.0,36.43,36.78,36.23,36.6,157570.0
2018-02-09 14:00:00,36.58,37.32,36.58,37.02,231611.0,36.58,37.32,36.58,37.02,231611.0
2018-02-09 14:30:00,37.02,37.28,36.88,37.14,147775.0,37.02,37.28,36.88,37.14,147775.0
2018-02-09 15:00:00,37.15,37.37,36.82,37.29,252772.0,37.15,37.37,36.82,37.29,252772.0
2018-02-09 15:30:00,37.27,38.02,37.26,37.66,697905.0,37.27,38.02,37.26,37.66,697905.0
2018-02-12 09:30:00,37.92,38.75,37.92,38.46,226381.0,37.92,38.75,37.92,38.46,226381.0
2018-02-12 10:00:00,38.46,38.63,38.06,38.26,146572.0,38.46,38.63,38.06,38.26,146572.0
2018-02-12 10:30:00,38.26,38.38,38.09,38.29,135914.0,38.26,38.38,38.09,38.29,135914.0
2018-02-12 11:00:00,38.3,38.36,38.14,38.29,109809.0,38.3,38.36,38.14,38.29,109809.0
2018-02-12 11:30:00,38.29,38.56,38.19,38.55,99374.0,38.29,38.56,38.19,38.55,99374.0
2018-02-12 12:00:00,38.54,38.66,38.42,38.55,94408.0,38.54,38.66,38.42,38.55,94408.0
2018-02-12 12:30:00,38.54,38.56,38.4,38.43,67797.0,38.54,38.56,38.4,38.43,67797.0
2018-02-12 13:00:00,38.44,38.55,38.36,38.54,95108.0,38.44,38.55,38.36,38.54,95108.0
2018-02-12 13:30:00,38.56,38.72,38.48,38.65,73257.0,38.56,38.72,38.48,38.65,73257.0
2018-02-12 14:00:00,38.66,38.69,38.5,38.63,84510.0,38.66,38.69,38.5,38.63,84510.0
2018-02-12 14:30:00,38.63,38.71,38.51,38.59,100770.0,38.63,38.71,38.51,38.59,100770.0
2018-02-12 15:00:00,38.59,38.84,38.58,38.76,149673.0,38.59,38.84,38.58,38.76,149673.0
2018-02-12 15:30:00,38.76,38.81,38.51,38.61,575514.0,38.76,38.81,38.51,38.61,575514.0
2018-02-13 09:30:00,39.13,39.13,37.99,38.05,115422.0,39.13,39.13,37.99,38.05,115422.0
2018-02-13 10:00:00,38.05,38.21,37.82,37.82,155242.0,38.05,38.21,37.82,37.82,155242.0
2018-02-13 10:30:00,37.82,38.01,37.74,37.88,109177.0,37.82,38.01,37.74,37.88,109177.0
2018-02-13 11:00:00,37.88,37.88,37.63,37.64,105990.0,37.88,37.88,37.63,37.64,105990.0
2018-02-13 11:30:00,37.64,37.75,37.56,37.74,105631.0,37.64,37.75,37.56,37.74,105631.0
2018-02-13 12:00:00,37.72,37.76,37.62,37.62,55094.0,37.72,37.76,37.62,37.62,55094.0
2018-02-13 12:30:00,37.62,37.65,37.55,37.55,180754.0,37.62,37.65,37.55,37.55,180754.0
2018-02-13 13:00:00,37.54,37.86,37.54,37.84,209224.0,37.54,37.86,37.54,37.84,209224.0
2018-02-13 13:30:00,37.83,37.95,37.73,37.75,222922.0,37.83,37.95,37.73,37.75,222922.0
2018-02-13 14:00:00,37.76,37.99,37.71,37.94,74806.0,37.76,37.99,37.71,37.94,74806.0
2018-02-13 14:30:00,37.93,37.96,37.83,37.95,111244.0,37.93,37.96,37.83,37.95,111244.0
2018-02-13 15:00:00,37.95,37.98,37.82,37.96,122327.0,37.95,37.98,37.82,37.96,122327.0
2018-02-13 15:30:00,37.97,38.04,37.86,37.91,369776.0,37.97,38.04,37.86,37.91,369776.0
2018-02-14 09:30:00,37.55,38.08,37.42,37.77,358328.0,37.55,38.08,37.42,37.77,358328.0
2018-02-14 10:00:00,37.78,38.16,37.78,38.08,169858.0,37.78,38.16,37.78,38.08,169858.0
2018-02-14 10:30:00,38.09,38.13,37.89,37.98,115703.0,38.09,38.13,37.89,37.98,115703.0
2018-02-14 11:00:00,37.98,38.06,37.89,38.01,103692.0,37.98,38.06,37.89,38.01,103692.0
2018-02-14 11:30:00,38.01,38.1,37.88,37.9,114377.0,38.01,38.1,37.88,37.9,114377.0
2018-02-14 12:00:00,37.9,38.0,37.8,37.99,85471.0,37.9,38.0,37.8,37.99,85471.0
2018-02-14 12:30:00,37.99,38.08,37.87,38.0,136491.0,37.99,38.08,37.87,38.0,136491.0
2018-02-14 13:00:00,38.01,38.17,37.99,38.05,71783.0,38.01,38.17,37.99,38.05,71783.0
2018-02-14 13:30:00,38.04,38.2,38.04,38.11,81729.0,38.04,38.2,38.04,38.11,81729.0
2018-02-14 14:00:00,38.11,38.25,38.1,38.15,129226.0,38.11,38.25,38.1,38.15,129226.0
2018-02-14 14:30:00,38.14,38.43,38.14,38.41,141205.0,38.14,38.43,38.14,38.41,141205.0
2018-02-14 15:00:00,38.42,38.62,38.42,38.57,183676.0,38.42,38.62,38.42,38.57,183676.0
2018-02-14 15:30:00,38.57,38.72,38.53,38.63,461052.0,38.57,38.72,38.53,38.63,461052.0
2018-02-15 09:30:00,38.78,38.86,38.3,38.64,158531.0,38.78,38.86,38.3,38.64,158531.0
2018-02-15 10:00:00,38.64,38.83,38.6,38.77,83823.0,38.64,38.83,38.6,38.77,83823.0
2018-02-15 10:30:00,38.76,38.76,38.4,38.4,97576.0,38.76,38.76,38.4,38.4,97576.0
2018-02-15 11:00:00,38.4,38.76,38.37,38.75,82448.0,38.4,38.76,38.37,38.75,82448.0
2018-02-15 11:30:00,38.73,38.78,38.63,38.73,85308.0,38.73,38.78,38.63,38.73,85308.0
2018-02-15 12:00:00,38.73,38.91,38.71,38.89,53562.0,38.73,38.91,38.71,38.89,53562.0
2018-02-15 12:30:00,38.9,38.99,38.87,38.89,51403.0,38.9,38.99,38.87,38.89,51403.0
2018-02-15 13:00:00,38.89,39.06,38.89,38.95,116578.0,38.89,39.06,38.89,38.95,116578.0
2018-02-15 13:30:00,38.95,39.04,38.84,38.98,65518.0,38.95,39.04,38.84,38.98,65518.0
2018-02-15 14:00:00,38.98,39.17,38.98,39.16,103899.0,38.98,39.17,38.98,39.16,103899.0
2018-02-15 14:30:00,39.16,39.19,38.99,39.09,89927.0,39.16,39.19,38.99,39.09,89927.0
2018-02-15 15:00:00,39.09,39.21,38.95,38.99,190250.0,39.09,39.21,38.95,38.99,190250.0
2018-02-15 15:30:00,38.99,39.11,38.95,39.08,386229.0,38.99,39.11,38.95,39.08,386229.0
2018-02-16 09:30:00,39.11,39.34,38.94,38.94,169587.0,39.11,39.34,38.94,38.94,169587.0
2018-02-16 10:00:00,38.9,39.08,38.81,39.06,64030.0,38.9,39.08,38.81,39.06,64030.0
2018-02-16 10:30:00,39.08,39.17,39.03,39.09,64156.0,39.08,39.17,39.03,39.09,64156.0
2018-02-16 11:00:00,39.09,39.16,38.99,38.99,37346.0,39.09,39.16,38.99,38.99,37346.0
2018-02-16 11:30:00,39.0,39.27,39.0,39.25,54222.0,39.0,39.27,39.0,39.25,54222.0
2018-02-16 12:00:00,39.24,39.35,39.2,39.34,60518.0,39.24,39.35,39.2,39.34,60518.0
2018-02-16 12:30:00,39.34,39.46,39.2,39.3,63589.0,39.34,39.46,39.2,39.3,63589.0
2018-02-16 13:00:00,39.3,39.36,39.18,39.18,74251.0,39.3,39.36,39.18,39.18,74251.0
2018-02-16 13:30:00,39.2,39.31,39.06,39.11,62553.0,39.2,39.31,39.06,39.11,62553.0
2018-02-16 14:00:00,39.09,39.18,38.9,39.08,246578.0,39.09,39.18,38.9,39.08,246578.0
2018-02-16 14:30:00,39.1,39.31,39.06,39.3,114120.0,39.1,39.31,39.06,39.3,114120.0
2018-02-16 15:00:00,39.3,39.45,39.26,39.4,157805.0,39.3,39.45,39.26,39.4,157805.0
2018-02-16 15:30:00,39.39,39.41,39.14,39.16,278581.0,39.39,39.41,39.14,39.16,278581.0
2018-02-20 09:30:00,38.91,39.73,38.9,39.3,246919.0,38.91,39.73,38.9,39.3,246919.0
2018-02-20 10:00:00,39.31,39.77,39.31,39.62,145370.0,39.31,39.77,39.31,39.62,145370.0
2018-02-20 10:30:00,39.61,39.66,39.49,39.5,91122.0,39.61,39.66,39.49,39.5,91122.0
2018-02-20 11:00:00,39.52,39.85,39.49,39.84,92787.0,39.52,39.85,39.49,39.84,92787.0
2018-02-20 11:30:00,39.85,39.98,39.79,39.97,89071.0,39.85,39.98,39.79,39.97,89071.0
2018-02-20 12:00:00,39.97,40.18,39.97,40.14,146438.0,39.97,40.18,39.97,40.14,146438.0
2018-02-20 12:30:00,40.15,40.19,40.08,40.12,119792.0,40.15,40.19,40.08,40.12,119792.0
2018-02-20 13:00:00,40.11,40.15,40.01,40.12,84946.0,40.11,40.15,40.01,40.12,84946.0
2018-02-20 13:30:00,40.12,40.29,40.1,40.2,88974.0,40.12,40.29,40.1,40.2,88974.0
2018-02-20 14:00:00,40.21,40.28,40.12,40.22,137504.0,40.21,40.28,40.12,40.22,137504.0
2018-02-20 14:30:00,40.21,40.31,40.12,40.13,168110.0,40.21,40.31,40.12,40.13,168110.0
2018-02-20 15:00:00,40.13,40.19,39.96,40.13,250514.0,40.13,40.19,39.96,40.13,250514.0
2018-02-20 15:30:00,40.13,40.24,40.04,40.17,469430.0,40.13,40.24,40.04,40.17,469430.0
2018-02-21 09:30:00,40.18,40.34,40.03,40.07,122587.0,40.18,40.34,40.03,40.07,122587.0
2018-02-21 10:00:00,40.08,40.13,39.91,40.03,73644.0,40.08,40.13,39.91,40.03,73644.0
2018-02-21 10:30:00,40.03,40.19,39.99,40.12,66623.0,40.03,40.19,39.99,40.12,66623.0
2018-02-21 11:00:00,40.13,40.2,40.09,40.16,107113.0,40.13,40.2,40.09,40.16,107113.0
2018-02-21 11:30:00,40.16,40.21,40.0,40.03,67084.0,40.16,40.21,40.0,40.03,67084.0
2018-02-21 12:00:00,40.03,40.24,39.92,40.1,110930.0,40.03,40.24,39.92,40.1,110930.0
2018-02-21 12:30:00,40.11,40.2,40.06,40.13,104198.0,40.11,40.2,40.06,40.13,104198.0
2018-02-21 13:00:00,40.13,40.14,40.02,40.09,68093.0,40.13,40.14,40.02,40.09,68093.0
2018-02-21 13:30:00,40.09,40.13,39.99,40.01,73265.0,40.09,40.13,39.99,40.01,73265.0
2018-02-21 14:00:00,40.01,40.23,39.96,40.15,109844.0,40.01,40.23,39.96,40.15,109844.0
2018-02-21 14:30:00,40.16,40.17,39.85,39.9,128403.0,40.16,40.17,39.85,39.9,128403.0
2018-02-21 15:00:00,39.89,39.89,39.64,39.75,240025.0,39.89,39.89,39.64,39.75,240025.0
2018-02-21 15:30:00,39.75,39.8,39.25,39.27,530861.0,39.75,39.8,39.25,39.27,530861.0
2018-02-22 09:30:00,39.42,39.75,38.95,39.1,205487.0,39.42,39.75,38.95,39.1,205487.0
2018-02-22 10:00:00,39.1,39.28,39.0,39.26,164671.0,39.1,39.28,39.0,39.26,164671.0
2018-02-22 10:30:00,39.25,39.25,38.95,39.04,127128.0,39.25,39.25,38.95,39.04,127128.0
2018-02-22 11:00:00,39.04,39.14,39.0,39.08,104822.0,39.04,39.14,39.0,39.08,104822.0
2018-02-22 11:30:00,39.07,39.34,38.97,39.34,116745.0,39.07,39.34,38.97,39.34,116745.0
2018-02-22 12:00:00,39.34,39.4,39.25,39.26,107269.0,39.34,39.4,39.25,39.26,107269.0
2018-02-22 12:30:00,39.25,39.25,39.0,39.02,86015.0,39.25,39.25,39.0,39.02,86015.0
2018-02-22 13:00:00,39.01,39.09,38.88,38.94,100607.0,39.01,39.09,38.88,38.94,100607.0
2018-02-22 13:30:00,38.93,38.96,38.73,38.92,92975.0,38.93,38.96,38.73,38.92,92975.0
2018-02-22 14:00:00,38.91,39.17,38.9,39.17,103744.0,38.91,39.17,38.9,39.17,103744.0
2018-02-22 14:30:00,39.17,39.19,38.87,38.87,90799.0,39.17,39.19,38.87,38.87,90799.0
2018-02-22 15:00:00,38.86,39.02,38.85,38.95,113518.0,38.86,39.02,38.85,38.95,113518.0
2018-02-22 15:30:00,38.95,38.97,38.61,38.8,562065.0,38.95,38.97,38.61,38.8,562065.0
2018-02-23 09:30:00,39.04,39.46,39.04,39.3,84925.0,39.04,39.46,39.04,39.3,84925.0
2018-02-23 10:00:00,39.28,39.3,39.06,39.07,60076.0,39.28,39.3,39.06,39.07,60076.0
2018-02-23 10:30:00,39.07,39.31,39.05,39.29,47865.0,39.07,39.31,39.05,39.29,47865.0
2018-02-23 11:00:00,39.28,39.39,39.24,39.25,54852.0,39.28,39.39,39.24,39.25,54852.0
2018-02-23 11:30:00,39.25,39.39,39.23,39.38,43011.0,39.25,39.39,39.23,39.38,43011.0
2018-02-23 12:00:00,39.36,39.4,39.28,39.28,37978.0,39.36,39.4,39.28,39.28,37978.0
2018-02-23 12:30:00,39.28,39.35,39.25,39.33,50905.0,39.28,39.35,39.25,39.33,50905.0
2018-02-23 13:00:00,39.33,39.34,39.21,39.28,46142.0,39.33,39.34,39.21,39.28,46142.0
2018-02-23 13:30:00,39.29,39.33,39.21,39.26,46964.0,39.29,39.33,39.21,39.26,46964.0
2018-02-23 14:00:00,39.26,39.35,39.19,39.35,195068.0,39.26,39.35,39.19,39.35,195068.0
2018-02-23 14:30:00,39.34,39.54,39.32,39.5,83367.0,39.34,39.54,39.32,39.5,83367.0
2018-02-23 15:00:00,39.51,39.62,39.48,39.61,93059.0,39.51,39.62,39.48,39.61,93059.0
2018-02-23 15:30:00,39.62,39.76,39.61,39.76,330225.0,39.62,39.76,39.61,39.76,330225.0
2018-02-26 09:30:00,39.83,40.11,39.74,40.02,88369.0,39.83,40.11,39.74,40.02,88369.0
2018-02-26 10:00:00,40.01,40.07,39.82,39.83,166761.0,40.01,40.07,39.82,39.83,166761.0
2018-02-26 10:30:00,39.83,39.88,39.64,39.72,130489.0,39.83,39.88,39.64,39.72,130489.0
2018-02-26 11:00:00,39.7,39.87,39.67,39.85,47029.0,39.7,39.87,39.67,39.85,47029.0
2018-02-26 11:30:00,39.85,39.87,39.76,39.78,62875.0,39.85,39.87,39.76,39.78,62875.0
2018-02-26 12:00:00,39.77,39.91,39.76,39.89,91241.0,39.77,39.91,39.76,39.89,91241.0
2018-02-26 12:30:00,39.89,39.9,39.76,39.8,71731.0,39.89,39.9,39.76,39.8,71731.0
2018-02-26 13:00:00,39.81,39.81,39.74,39.78,42630.0,39.81,39.81,39.74,39.78,42630.0
2018-02-26 13:30:00,39.79,39.8,39.68,39.7,51470.0,39.79,39.8,39.68,39.7,51470.0
2018-02-26 14:00:00,39.71,39.82,39.69,39.76,48402.0,39.71,39.82,39.69,39.76,48402.0
2018-02-26 14:30:00,39.76,39.84,39.75,39.8,57743.0,39.76,39.84,39.75,39.8,57743.0
2018-02-26 15:00:00,39.81,39.92,39.8,39.9,97567.0,39.81,39.92,39.8,39.9,97567.0
2018-02-26 15:30:00,39.89,39.91,39.81,39.89,355259.0,39.89,39.91,39.81,39.89,355259.0
2018-02-27 09:30:00,40.01,40.1,39.72,39.78,109748.0,40.01,40.1,39.72,39.78,109748.0
2018-02-27 10:00:00,39.76,40.01,39.76,39.88,110431.0,39.76,40.01,39.76,39.88,110431.0
2018-02-27 10:30:00,39.89,39.96,39.62,39.67,79737.0,39.89,39.96,39.62,39.67,79737.0
2018-02-27 11:00:00,39.66,39.77,39.58,39.62,40360.0,39.66,39.77,39.58,39.62,40360.0
2018-02-27 11:30:00,39.61,39.66,39.48,39.54,66816.0,39.61,39.66,39.48,39.54,66816.0
2018-02-27 12:00:00,39.56,39.65,39.47,39.55,91487.0,39.56,39.65,39.47,39.55,91487.0
2018-02-27 12:30:00,39.54,39.7,39.47,39.7,51703.0,39.54,39.7,39.47,39.7,51703.0
2018-02-27 13:00:00,39.7,39.75,39.62,39.69,32296.0,39.7,39.75,39.62,39.69,32296.0
2018-02-27 13:30:00,39.68,39.72,39.6,39.6,59622.0,39.68,39.72,39.6,39.6,59622.0
2018-02-27 14:00:00,39.6,39.67,39.5,39.65,48537.0,39.6,39.67,39.5,39.65,48537.0
2018-02-27 14:30:00,39.65,39.76,39.63,39.71,101570.0,39.65,39.76,39.63,39.71,101570.0
2018-02-27 15:00:00,39.7,39.72,39.46,39.55,71563.0,39.7,39.72,39.46,39.55,71563.0
2018-02-27 15:30:00,39.55,39.61,39.39,39.41,397011.0,39.55,39.61,39.39,39.41,397011.0
2018-02-28 09:30:00,39.64,39.94,39.64,39.7,125165.0,39.64,39.94,39.64,39.7,125165.0
2018-02-28 10:00:00,39.72,39.76,39.53,39.67,150508.0,39.72,39.76,39.53,39.67,150508.0
2018-02-28 10:30:00,39.67,39.78,39.53,39.63,142512.0,39.67,39.78,39.53,39.63,142512.0
2018-02-28 11:00:00,39.63,39.63,39.4,39.5,77210.0,39.63,39.63,39.4,39.5,77210.0
2018-02-28 11:30:00,39.51,39.51,39.27,39.43,67396.0,39.51,39.51,39.27,39.43,67396.0
2018-02-28 12:00:00,39.44,39.53,39.42,39.48,34113.0,39.44,39.53,39.42,39.48,34113.0
2018-02-28 12:30:00,39.48,39.61,39.43,39.57,71574.0,39.48,39.61,39.43,39.57,71574.0
2018-02-28 13:00:00,39.57,39.63,39.49,39.61,80327.0,39.57,39.63,39.49,39.61,80327.0
2018-02-28 13:30:00,39.61,39.66,39.54,39.64,73232.0,39.61,39.66,39.54,39.64,73232.0
2018-02-28 14:00:00,39.64,39.66,39.47,39.57,218428.0,39.64,39.66,39.47,39.57,218428.0
2018-02-28 14:30:00,39.57,39.58,39.26,39.26,98989.0,39.57,39.58,39.26,39.26,98989.0
2018-02-28 15:00:00,39.27,39.31,39.09,39.15,131572.0,39.27,39.31,39.09,39.15,131572.0
2018-02-28 15:30:00,39.15,39.19,38.76,38.78,576526.0,39.15,39.19,38.76,38.78,576526.0
2018-03-01 09:30:00,38.84,39.02,38.3,38.35,155141.0,38.84,39.02,38.3,38.35,155141.0
2018-03-01 10:00:00,38.33,38.64,38.25,38.59,241778.0,38.33,38.64,38.25,38.59,241778.0
2018-03-01 10:30:00,38.6,38.78,38.32,38.35,291863.0,38.6,38.78,38.32,38.35,291863.0
2018-03-01 11:00:00,38.34,38.61,38.33,38.41,163203.0,38.34,38.61,38.33,38.41,163203.0
2018-03-01 11:30:00,38.41,38.77,38.41,38.66,127086.0,38.41,38.77,38.41,38.66,127086.0
2018-03-01 12:00:00,38.66,38.66,38.47,38.54,113034.0,38.66,38.66,38.47,38.54,113034.0
2018-03-01 12:30:00,38.54,38.64,38.4,38.51,102861.0,38.54,38.64,38.4,38.51,102861.0
2018-03-01 13:00:00,38.5,38.5,38.27,38.4,158203.0,38.5,38.5,38.27,38.4,158203.0
2018-03-01 13:30:00,38.39,38.42,38.13,38.16,98009.0,38.39,38.42,38.13,38.16,98009.0
2018-03-01 14:00:00,38.16,38.19,37.91,38.16,166877.0,38.16,38.19,37.91,38.16,166877.0
2018-03-01 14:30:00,38.16,38.29,38.01,38.26,144317.0,38.16,38.29,38.01,38.26,144317.0
2018-03-01 15:00:00,38.24,38.5,38.1,38.44,188293.0,38.24,38.5,38.1,38.44,188293.0
2018-03-01 15:30:00,38.43,38.49,38.2,38.23,560960.0,38.43,38.49,38.2,38.23,560960.0
2018-03-02 09:30:00,37.89,38.43,37.8,38.42,356464.0,37.89,38.43,37.8,38.42,356464.0
2018-03-02 10:00:00,38.44,38.56,38.15,38.19,128191.0,38.44,38.56,38.15,38.19,128191.0
2018-03-02 10:30:00,38.19,38.41,38.13,38.24,76900.0,38.19,38.41,38.13,38.24,76900.0
2018-03-02 11:00:00,38.23,38.5,38.2,38.5,74324.0,38.23,38.5,38.2,38.5,74324.0
2018-03-02 11:30:00,38.51,38.75,38.44,38.74,80269.0,38.51,38.75,38.44,38.74,80269.0
2018-03-02 12:00:00,38.73,38.82,38.65,38.82,75981.0,38.73,38.82,38.65,38.82,75981.0
2018-03-02 12:30:00,38.82,39.08,38.78,39.07,123735.0,38.82,39.08,38.78,39.07,123735.0
2018-03-02 13:00:00,39.05,39.09,38.8,38.8,112381.0,39.05,39.09,38.8,38.8,112381.0
2018-03-02 13:30:00,38.81,38.99,38.74,38.95,86324.0,38.81,38.99,38.74,38.95,86324.0
2018-03-02 14:00:00,38.93,39.1,38.88,38.97,100650.0,38.93,39.1,38.88,38.97,100650.0
2018-03-02 14:30:00,38.97,39.2,38.88,39.1,119709.0,38.97,39.2,38.88,39.1,119709.0
2018-03-02 15:00:00,39.1,39.27,39.05,39.26,181515.0,39.1,39.27,39.05,39.26,181515.0
2018-03-02 15:30:00,39.26,39.37,39.21,39.3,358595.0,39.26,39.37,39.21,39.3,358595.0
2018-03-05 09:30:00,38.96,39.07,38.81,39.01,105120.0,38.96,39.07,38.81,39.01,105120.0
2018-03-05 10:00:00,39.03,39.09,38.73,38.82,89546.0,39.03,39.09,38.73,38.82,89546.0
2018-03-05 10:30:00,38.82,39.24,38.8,39.24,65650.0,38.82,39.24,38.8,39.24,65650.0
2018-03-05 11:00:00,39.25,39.49,39.25,39.36,97663.0,39.25,39.49,39.25,39.36,97663.0
2018-03-05 11:30:00,39.34,39.56,39.34,39.54,60222.0,39.34,39.56,39.34,39.54,60222.0
2018-03-05 12:00:00,39.53,39.61,39.42,39.47,37740.0,39.53,39.61,39.42,39.47,37740.0
2018-03-05 12:30:00,39.47,39.58,39.46,39.55,63723.0,39.47,39.58,39.46,39.55,63723.0
2018-03-05 13:00:00,39.54,39.65,39.5,39.53,43554.0,39.54,39.65,39.5,39.53,43554.0
2018-03-05 13:30:00,39.53,39.6,39.48,39.57,69904.0,39.53,39.6,39.48,39.57,69904.0
2018-03-05 14:00:00,39.57,39.59,39.42,39.47,62586.0,39.57,39.59,39.42,39.47,62586.0
2018-03-05 14:30:00,39.47,39.77,39.46,39.77,120988.0,39.47,39.77,39.46,39.77,120988.0
2018-03-05 15:00:00,39.76,39.82,39.63,39.65,170340.0,39.76,39.82,39.63,39.65,170340.0
2018-03-05 15:30:00,39.65,39.78,39.5,39.5,552788.0,39.65,39.78,39.5,39.5,552788.0
2018-03-06 09:30:00,39.51,39.57,39.16,39.38,226261.0,39.51,39.57,39.16,39.38,226261.0
2018-03-06 10:00:00,39.39,39.44,39.17,39.41,148745.0,39.39,39.44,39.17,39.41,148745.0
2018-03-06 10:30:00,39.42,39.43,39.08,39.1,114831.0,39.42,39.43,39.08,39.1,114831.0
2018-03-06 11:00:00,39.1,39.25,39.02,39.02,97411.0,39.1,39.25,39.02,39.02,97411.0
2018-03-06 11:30:00,39.04,39.17,38.95,39.17,80080.0,39.04,39.17,38.95,39.17,80080.0
2018-03-06 12:00:00,39.17,39.19,38.95,38.95,94233.0,39.17,39.19,38.95,38.95,94233.0
2018-03-06 12:30:00,38.95,39.17,38.94,39.13,135586.0,38.95,39.17,38.94,39.13,135586.0
2018-03-06 13:00:00,39.13,39.2,39.09,39.18,95671.0,39.13,39.2,39.09,39.18,95671.0
2018-03-06 13:30:00,39.19,39.22,39.01,39.05,76022.0,39.19,39.22,39.01,39.05,76022.0
2018-03-06 14:00:00,39.06,39.09,38.88,38.9,97527.0,39.06,39.09,38.88,38.9,97527.0
2018-03-06 14:30:00,38.9,39.08,38.9,38.99,81430.0,38.9,39.08,38.9,38.99,81430.0
2018-03-06 15:00:00,38.99,39.02,38.92,38.97,137082.0,38.99,39.02,38.92,38.97,137082.0
2018-03-06 15:30:00,38.97,39.01,38.86,38.99,537933.0,38.97,39.01,38.86,38.99,537933.0
2018-03-07 09:30:00,38.8,39.63,38.73,39.31,141432.0,38.8,39.63,38.73,39.31,141432.0
2018-03-07 10:00:00,39.3,39.42,39.25,39.36,90615.0,39.3,39.42,39.25,39.36,90615.0
2018-03-07 10:30:00,39.36,39.41,39.16,39.22,104624.0,39.36,39.41,39.16,39.22,104624.0
2018-03-07 11:00:00,39.21,39.23,39.06,39.16,66931.0,39.21,39.23,39.06,39.16,66931.0
2018-03-07 11:30:00,39.16,39.23,38.96,38.96,66508.0,39.16,39.23,38.96,38.96,66508.0
2018-03-07 12:00:00,38.96,39.05,38.89,39.02,80757.0,38.96,39.05,38.89,39.02,80757.0
2018-03-07 12:30:00,39.03,39.17,38.97,39.15,72387.0,39.03,39.17,38.97,39.15,72387.0
2018-03-07 13:00:00,39.15,39.22,38.99,39.22,74195.0,39.15,39.22,38.99,39.22,74195.0
2018-03-07 13:30:00,39.23,39.27,39.14,39.19,66484.0,39.23,39.27,39.14,39.19,66484.0
2018-03-07 14:00:00,39.19,39.32,39.16,39.24,85833.0,39.19,39.32,39.16,39.24,85833.0
2018-03-07 14:30:00,39.26,39.34,39.22,39.23,93674.0,39.26,39.34,39.22,39.23,93674.0
2018-03-07 15:00:00,39.24,39.4,39.23,39.4,118715.0,39.24,39.4,39.23,39.4,118715.0
2018-03-07 15:30:00,39.4,39.48,39.33,39.38,354864.0,39.4,39.48,39.33,39.38,354864.0
2018-03-08 09:30:00,39.38,39.81,39.37,39.38,99284.0,39.38,39.81,39.37,39.38,99284.0
2018-03-08 10:00:00,39.39,39.55,39.37,39.41,573501.0,39.39,39.55,39.37,39.41,573501.0
2018-03-08 10:30:00,39.41,39.51,39.32,39.35,187347.0,39.41,39.51,39.32,39.35,187347.0
2018-03-08 11:00:00,39.36,39.45,39.32,39.4,307953.0,39.36,39.45,39.32,39.4,307953.0
2018-03-08 11:30:00,39.4,39.41,39.29,39.4,155757.0,39.4,39.41,39.29,39.4,155757.0
2018-03-08 12:00:00,39.4,39.4,39.21,39.29,72816.0,39.4,39.4,39.21,39.29,72816.0
2018-03-08 12:30:00,39.28,39.3,39.14,39.14,102012.0,39.28,39.3,39.14,39.14,102012.0
2018-03-08 13:00:00,39.15,39.24,39.08,39.08,147236.0,39.15,39.24,39.08,39.08,147236.0
2018-03-08 13:30:00,39.08,39.15,39.06,39.12,61150.0,39.08,39.15,39.06,39.12,61150.0
2018-03-08 14:00:00,39.13,39.26,39.12,39.25,68565.0,39.13,39.26,39.12,39.25,68565.0
2018-03-08 14:30:00,39.24,39.26,39.18,39.19,216466.0,39.24,39.26,39.18,39.19,216466.0
2018-03-08 15:00:00,39.2,39.26,39.19,39.24,294887.0,39.2,39.26,39.19,39.24,294887.0
2018-03-08 15:30:00,39.25,39.31,39.13,39.3,685078.0,39.25,39.31,39.13,39.3,685078.0
2018-03-09 09:30:00,39.65,39.76,38.76,39.52,246991.0,39.65,39.76,38.76,39.52,246991.0
2018-03-09 10:00:00,39.52,39.56,39.45,39.48,149692.0,39.52,39.56,39.45,39.48,149692.0
2018-03-09 10:30:00,39.48,39.55,39.42,39.55,106504.0,39.48,39.55,39.42,39.55,106504.0
2018-03-09 11:00:00,39.55,39.56,39.48,39.49,125269.0,39.55,39.56,39.48,39.49,125269.0
2018-03-09 11:30:00,39.5,39.54,39.46,39.5,101276.0,39.5,39.54,39.46,39.5,101276.0
2018-03-09 12:00:00,39.5,39.58,39.5,39.54,166737.0,39.5,39.58,39.5,39.54,166737.0
2018-03-09 12:30:00,39.54,39.62,39.52,39.57,129500.0,39.54,39.62,39.52,39.57,129500.0
2018-03-09 13:00:00,39.57,39.73,39.57,39.72,118976.0,39.57,39.73,39.57,39.72,118976.0
2018-03-09 13:30:00,39.72,39.77,39.67,39.77,109905.0,39.72,39.77,39.67,39.77,109905.0
2018-03-09 14:00:00,39.78,39.8,39.65,39.66,94566.0,39.78,39.8,39.65,39.66,94566.0
2018-03-09 14:30:00,39.66,39.71,39.65,39.69,165512.0,39.66,39.71,39.65,39.69,165512.0
2018-03-09 15:00:00,39.69,39.78,39.68,39.78,137373.0,39.69,39.78,39.68,39.78,137373.0
2018-03-09 15:30:00,39.78,39.8,39.63,39.68,414314.0,39.78,39.8,39.63,39.68,414314.0
2018-03-12 09:30:00,39.79,39.94,39.74,39.79,153856.0,39.79,39.94,39.74,39.79,153856.0
2018-03-12 10:00:00,39.8,40.05,39.69,39.98,217102.0,39.8,40.05,39.69,39.98,217102.0
2018-03-12 10:30:00,39.98,40.02,39.71,39.75,91555.0,39.98,40.02,39.71,39.75,91555.0
2018-03-12 11:00:00,39.76,39.79,39.61,39.62,117794.0,39.76,39.79,39.61,39.62,117794.0
2018-03-12 11:30:00,39.62,39.87,39.62,39.82,86182.0,39.62,39.87,39.62,39.82,86182.0
2018-03-12 12:00:00,39.83,39.94,39.82,39.91,66900.0,39.83,39.94,39.82,39.91,66900.0
2018-03-12 12:30:00,39.9,39.95,39.84,39.92,58903.0,39.9,39.95,39.84,39.92,58903.0
2018-03-12 13:00:00,39.93,40.03,39.92,39.99,80294.0,39.93,40.03,39.92,39.99,80294.0
2018-03-12 13:30:00,39.98,40.03,39.84,39.84,53174.0,39.98,40.03,39.84,39.84,53174.0
2018-03-12 14:00:00,39.84,39.9,39.81,39.82,96432.0,39.84,39.9,39.81,39.82,96432.0
2018-03-12 14:30:00,39.82,39.86,39.77,39.79,72941.0,39.82,39.86,39.77,39.79,72941.0
2018-03-12 15:00:00,39.79,39.83,39.77,39.81,85862.0,39.79,39.83,39.77,39.81,85862.0
2018-03-12 15:30:00,39.8,39.92,39.7,39.7,412854.0,39.8,39.92,39.7,39.7,412854.0
2018-03-13 09:30:00,39.96,40.2,39.91,40.15,150936.0,39.96,40.2,39.91,40.15,150936.0
2018-03-13 10:00:00,40.13,40.3,40.01,40.18,129572.0,40.13,40.3,40.01,40.18,129572.0
2018-03-13 10:30:00,40.17,40.22,39.89,39.91,95388.0,40.17,40.22,39.89,39.91,95388.0
2018-03-13 11:00:00,39.91,39.91,39.54,39.6,114389.0,39.91,39.91,39.54,39.6,114389.0
2018-03-13 11:30:00,39.63,39.69,39.51,39.51,113720.0,39.63,39.69,39.51,39.51,113720.0
2018-03-13 12:00:00,39.51,39.54,39.28,39.34,110951.0,39.51,39.54,39.28,39.34,110951.0
2018-03-13 12:30:00,39.34,39.53,39.3,39.49,106151.0,39.34,39.53,39.3,39.49,106151.0
2018-03-13 13:00:00,39.5,39.63,39.5,39.55,63269.0,39.5,39.63,39.5,39.55,63269.0
2018-03-13 13:30:00,39.57,39.61,39.41,39.44,64292.0,39.57,39.61,39.41,39.44,64292.0
2018-03-13 14:00:00,39.44,39.49,39.35,39.41,76760.0,39.44,39.49,39.35,39.41,76760.0
2018-03-13 14:30:00,39.42,39.51,39.21,39.29,104605.0,39.42,39.51,39.21,39.29,104605.0
2018-03-13 15:00:00,39.3,39.32,39.15,39.2,127428.0,39.3,39.32,39.15,39.2,127428.0
2018-03-13 15:30:00,39.2,39.27,39.03,39.17,492654.0,39.2,39.27,39.03,39.17,492654.0
2018-03-14 09:30:00,39.25,39.54,38.85,39.0,197765.0,39.25,39.54,38.85,39.0,197765.0
2018-03-14 10:00:00,39.0,39.12,38.86,38.91,117572.0,39.0,39.12,38.86,38.91,117572.0
2018-03-14 10:30:00,38.89,39.05,38.85,39.02,103656.0,38.89,39.05,38.85,39.02,103656.0
2018-03-14 11:00:00,39.03,39.06,38.82,38.89,84769.0,39.03,39.06,38.82,38.89,84769.0
2018-03-14 11:30:00,38.89,38.89,38.67,38.73,108698.0,38.89,38.89,38.67,38.73,108698.0
2018-03-14 12:00:00,38.74,38.92,38.74,38.89,67921.0,38.74,38.92,38.74,38.89,67921.0
2018-03-14 12:30:00,38.9,39.0,38.87,38.91,76040.0,38.9,39.0,38.87,38.91,76040.0
2018-03-14 13:00:00,38.91,38.96,38.83,38.93,68877.0,38.91,38.96,38.83,38.93,68877.0
2018-03-14 13:30:00,38.93,39.12,38.92,39.06,61480.0,38.93,39.12,38.92,39.06,61480.0
2018-03-14 14:00:00,39.07,39.08,38.93,38.95,63796.0,39.07,39.08,38.93,38.95,63796.0
2018-03-14 14:30:00,38.94,38.98,38.73,38.89,105596.0,38.94,38.98,38.73,38.89,105596.0
2018-03-14 15:00:00,38.89,38.9,38.76,38.82,123229.0,38.89,38.9,38.76,38.82,123229.0
2018-03-14 15:30:00,38.82,38.9,38.78,38.84,375750.0,38.82,38.9,38.78,38.84,375750.0
2018-03-15 09:30:00,38.75,39.03,38.75,38.96,151356.0,38.75,39.03,38.75,38.96,151356.0
2018-03-15 10:00:00,38.97,39.06,38.87,39.06,97014.0,38.97,39.06,38.87,39.06,97014.0
2018-03-15 10:30:00,39.07,39.19,38.95,39.13,177653.0,39.07,39.19,38.95,39.13,177653.0
2018-03-15 11:00:00,39.13,39.29,39.05,39.21,326071.0,39.13,39.29,39.05,39.21,326071.0
2018-03-15 11:30:00,39.21,39.39,39.21,39.37,80855.0,39.21,39.39,39.21,39.37,80855.0
2018-03-15 12:00:00,39.39,39.39,39.12,39.14,72351.0,39.39,39.39,39.12,39.14,72351.0
2018-03-15 12:30:00,39.14,39.19,39.08,39.1,59081.0,39.14,39.19,39.08,39.1,59081.0
2018-03-15 13:00:00,39.1,39.21,39.1,39.17,52194.0,39.1,39.21,39.1,39.17,52194.0
2018-03-15 13:30:00,39.16,39.19,38.95,38.96,65931.0,39.16,39.19,38.95,38.96,65931.0
2018-03-15 14:00:00,38.96,39.04,38.92,38.97,66359.0,38.96,39.04,38.92,38.97,66359.0
2018-03-15 14:30:00,38.97,39.05,38.93,39.05,79853.0,38.97,39.05,38.93,39.05,79853.0
2018-03-15 15:00:00,39.05,39.11,39.01,39.08,118942.0,39.05,39.11,39.01,39.08,118942.0
2018-03-15 15:30:00,39.08,39.15,39.06,39.08,264656.0,39.08,39.15,39.06,39.08,264656.0
2018-03-16 09:30:00,39.21,39.33,39.0,39.2,310416.0,39.21,39.33,39.0,39.2,310416.0
2018-03-16 10:00:00,39.2,39.25,39.08,39.17,135916.0,39.2,39.25,39.08,39.17,135916.0
2018-03-16 10:30:00,39.18,39.24,39.0,39.04,333905.0,39.18,39.24,39.0,39.04,333905.0
2018-03-16 11:00:00,39.04,39.04,38.81,38.88,99678.0,39.04,39.04,38.81,38.88,99678.0
2018-03-16 11:30:00,38.89,38.9,38.44,38.46,207738.0,38.89,38.9,38.44,38.46,207738.0
2018-03-16 12:00:00,38.46,38.58,38.41,38.52,151593.0,38.46,38.58,38.41,38.52,151593.0
2018-03-16 12:30:00,38.51,38.53,38.42,38.49,123856.0,38.51,38.53,38.42,38.49,123856.0
2018-03-16 13:00:00,38.49,38.63,38.48,38.61,71431.0,38.49,38.63,38.48,38.61,71431.0
2018-03-16 13:30:00,38.61,38.72,38.59,38.68,130801.0,38.61,38.72,38.59,38.68,130801.0
2018-03-16 14:00:00,38.69,38.72,38.53,38.6,125589.0,38.69,38.72,38.53,38.6,125589.0
2018-03-16 14:30:00,38.6,38.75,38.53,38.74,172009.0,38.6,38.75,38.53,38.74,172009.0
2018-03-16 15:00:00,38.74,38.8,38.67,38.71,260235.0,38.74,38.8,38.67,38.71,260235.0
2018-03-16 15:30:00,38.71,38.75,38.56,38.6,840338.0,38.71,38.75,38.56,38.6,840338.0
2018-03-19 09:30:00,38.3,38.79,38.08,38.66,201732.0,38.3,38.79,38.08,38.66,201732.0
2018-03-19 10:00:00,38.66,38.75,38.3,38.31,121648.0,38.66,38.75,38.3,38.31,121648.0
2018-03-19 10:30:00,38.3,38.44,38.19,38.26,177558.0,38.3,38.44,38.19,38.26,177558.0
2018-03-19 11:00:00,38.24,38.26,38.12,38.14,103355.0,38.24,38.26,38.12,38.14,103355.0
2018-03-19 11:30:00,38.14,38.14,37.91,38.01,196978.0,38.14,38.14,37.91,38.01,196978.0
2018-03-19 12:00:00,38.02,38.16,37.94,37.98,142717.0,38.02,38.16,37.94,37.98,142717.0
2018-03-19 12:30:00,37.99,38.0,37.82,37.84,78246.0,37.99,38.0,37.82,37.84,78246.0
2018-03-19 13:00:00,37.84,37.9,37.75,37.87,121539.0,37.84,37.9,37.75,37.87,121539.0
2018-03-19 13:30:00,37.86,38.0,37.85,38.0,111577.0,37.86,38.0,37.85,38.0,111577.0
2018-03-19 14:00:00,37.99,38.12,37.95,37.96,206798.0,37.99,38.12,37.95,37.96,206798.0
2018-03-19 14:30:00,37.95,38.16,37.87,38.11,185033.0,37.95,38.16,37.87,38.11,185033.0
2018-03-19 15:00:00,38.11,38.22,38.02,38.15,238855.0,38.11,38.22,38.02,38.15,238855.0
2018-03-19 15:30:00,38.16,38.33,38.06,38.23,592725.0,38.16,38.33,38.06,38.23,592725.0
2018-03-20 09:30:00,38.29,38.5,38.11,38.34,244183.0,38.29,38.5,38.11,38.34,244183.0
2018-03-20 10:00:00,38.34,38.4,38.07,38.17,148169.0,38.34,38.4,38.07,38.17,148169.0
2018-03-20 10:30:00,38.16,38.25,37.98,38.09,132226.0,38.16,38.25,37.98,38.09,132226.0
2018-03-20 11:00:00,38.1,38.15,37.91,37.92,297373.0,38.1,38.15,37.91,37.92,297373.0
2018-03-20 11:30:00,37.93,37.96,37.74,37.81,145904.0,37.93,37.96,37.74,37.81,145904.0
2018-03-20 12:00:00,37.81,38.0,37.74,37.97,123204.0,37.81,38.0,37.74,37.97,123204.0
2018-03-20 12:30:00,37.97,38.1,37.91,37.99,303386.0,37.97,38.1,37.91,37.99,303386.0
2018-03-20 13:00:00,38.0,38.1,38.0,38.06,176270.0,38.0,38.1,38.0,38.06,176270.0
2018-03-20 13:30:00,38.06,38.09,38.0,38.02,112192.0,38.06,38.09,38.0,38.02,112192.0
2018-03-20 14:00:00,38.02,38.1,37.98,38.05,141986.0,38.02,38.1,37.98,38.05,141986.0
2018-03-20 14:30:00,38.05,38.09,37.99,38.06,139236.0,38.05,38.09,37.99,38.06,139236.0
2018-03-20 15:00:00,38.05,38.12,38.04,38.04,148248.0,38.05,38.12,38.04,38.04,148248.0
2018-03-20 15:30:00,38.04,38.05,37.93,37.97,348766.0,38.04,38.05,37.93,37.97,348766.0
2018-03-21 09:30:00,37.96,38.13,37.7,38.07,163567.0,37.96,38.13,37.7,38.07,163567.0
2018-03-21 10:00:00,38.06,38.32,38.06,38.25,331526.0,38.06,38.32,38.06,38.25,331526.0
2018-03-21 10:30:00,38.24,38.39,38.16,38.32,207271.0,38.24,38.39,38.16,38.32,207271.0
2018-03-21 11:00:00,38.33,38.37,38.27,38.33,154564.0,38.33,38.37,38.27,38.33,154564.0
2018-03-21 11:30:00,38.32,38.45,38.27,38.4,132551.0,38.32,38.45,38.27,38.4,132551.0
2018-03-21 12:00:00,38.4,38.41,38.32,38.39,96235.0,38.4,38.41,38.32,38.39,96235.0
2018-03-21 12:30:00,38.4,38.5,38.38,38.47,98248.0,38.4,38.5,38.38,38.47,98248.0
2018-03-21 13:00:00,38.48,38.49,38.4,38.45,79198.0,38.48,38.49,38.4,38.45,79198.0
2018-03-21 13:30:00,38.45,38.51,38.37,38.5,87457.0,38.45,38.51,38.37,38.5,87457.0
2018-03-21 14:00:00,38.5,38.75,38.44,38.55,161979.0,38.5,38.75,38.44,38.55,161979.0
2018-03-21 14:30:00,38.55,38.56,38.09,38.3,232123.0,38.55,38.56,38.09,38.3,232123.0
2018-03-21 15:00:00,38.3,38.55,38.28,38.48,298027.0,38.3,38.55,38.28,38.48,298027.0
2018-03-21 15:30:00,38.48,38.56,38.33,38.35,512114.0,38.48,38.56,38.33,38.35,512114.0
2018-03-22 09:30:00,37.86,38.21,37.51,38.07,169696.0,37.86,38.21,37.51,38.07,169696.0
2018-03-22 10:00:00,38.07,38.28,38.01,38.23,76467.0,38.07,38.28,38.01,38.23,76467.0
2018-03-22 10:30:00,38.23,38.23,37.91,37.97,82713.0,38.23,38.23,37.91,37.97,82713.0
2018-03-22 11:00:00,37.98,38.09,37.86,37.92,95681.0,37.98,38.09,37.86,37.92,95681.0
2018-03-22 11:30:00,37.92,37.92,37.71,37.82,87269.0,37.92,37.92,37.71,37.82,87269.0
2018-03-22 12:00:00,37.82,38.12,37.78,38.08,165140.0,37.82,38.12,37.78,38.08,165140.0
2018-03-22 12:30:00,38.07,38.11,37.9,37.95,124439.0,38.07,38.11,37.9,37.95,124439.0
2018-03-22 13:00:00,37.94,38.05,37.78,38.01,65196.0,37.94,38.05,37.78,38.01,65196.0
2018-03-22 13:30:00,38.02,38.07,37.98,38.0,55549.0,38.02,38.07,37.98,38.0,55549.0
2018-03-22 14:00:00,38.02,38.04,37.88,37.9,56985.0,38.02,38.04,37.88,37.9,56985.0
2018-03-22 14:30:00,37.89,37.95,37.77,37.81,94124.0,37.89,37.95,37.77,37.81,94124.0
2018-03-22 15:00:00,37.8,37.9,37.67,37.72,110912.0,37.8,37.9,37.67,37.72,110912.0
2018-03-22 15:30:00,37.72,37.72,37.38,37.39,466086.0,37.72,37.72,37.38,37.39,466086.0
2018-03-23 09:30:00,37.29,37.5,37.0,37.29,164601.0,37.29,37.5,37.0,37.29,164601.0
2018-03-23 10:00:00,37.29,37.38,37.14,37.26,55368.0,37.29,37.38,37.14,37.26,55368.0
2018-03-23 10:30:00,37.26,37.37,37.2,37.36,64072.0,37.26,37.37,37.2,37.36,64072.0
2018-03-23 11:00:00,37.38,37.42,37.2,37.23,72427.0,37.38,37.42,37.2,37.23,72427.0
2018-03-23 11:30:00,37.22,37.26,36.9,36.93,63166.0,37.22,37.26,36.9,36.93,63166.0
2018-03-23 12:00:00,36.91,37.16,36.91,37.14,71858.0,36.91,37.16,36.91,37.14,71858.0
2018-03-23 12:30:00,37.13,37.16,37.04,37.11,47505.0,37.13,37.16,37.04,37.11,47505.0
2018-03-23 13:00:00,37.1,37.35,37.07,37.28,50899.0,37.1,37.35,37.07,37.28,50899.0
2018-03-23 13:30:00,37.29,37.4,37.21,37.36,92032.0,37.29,37.4,37.21,37.36,92032.0
2018-03-23 14:00:00,37.36,37.4,37.14,37.2,260527.0,37.36,37.4,37.14,37.2,260527.0
2018-03-23 14:30:00,37.2,37.23,36.8,36.83,144818.0,37.2,37.23,36.8,36.83,144818.0
2018-03-23 15:00:00,36.84,36.93,36.7,36.74,162946.0,36.84,36.93,36.7,36.74,162946.0
2018-03-23 15:30:00,36.74,36.74,36.38,36.39,526082.0,36.74,36.74,36.38,36.39,526082.0
2018-03-26 09:30:00,36.97,38.0,36.97,37.16,139233.0,36.97,38.0,36.97,37.16,139233.0
2018-03-26 10:00:00,37.16,37.23,36.8,36.8,101884.0,37.16,37.23,36.8,36.8,101884.0
2018-03-26 10:30:00,36.79,36.89,36.72,36.79,124505.0,36.79,36.89,36.72,36.79,124505.0
2018-03-26 11:00:00,36.8,36.82,36.56,36.74,82235.0,36.8,36.82,36.56,36.74,82235.0
2018-03-26 11:30:00,36.73,37.0,36.7,36.92,75316.0,36.73,37.0,36.7,36.92,75316.0
2018-03-26 12:00:00,36.92,37.19,36.87,37.14,107833.0,36.92,37.19,36.87,37.14,107833.0
2018-03-26 12:30:00,37.15,37.24,37.12,37.16,187748.0,37.15,37.24,37.12,37.16,187748.0
2018-03-26 13:00:00,37.16,37.29,37.14,37.23,59003.0,37.16,37.29,37.14,37.23,59003.0
2018-03-26 13:30:00,37.24,37.28,37.12,37.16,57913.0,37.24,37.28,37.12,37.16,57913.0
2018-03-26 14:00:00,37.15,37.46,37.14,37.46,91699.0,37.15,37.46,37.14,37.46,91699.0
2018-03-26 14:30:00,37.47,37.5,37.3,37.3,130316.0,37.47,37.5,37.3,37.3,130316.0
2018-03-26 15:00:00,37.29,37.52,37.29,37.44,131498.0,37.29,37.52,37.29,37.44,131498.0
2018-03-26 15:30:00,37.43,37.52,37.37,37.45,760505.0,37.43,37.52,37.37,37.45,760505.0
2018-03-27 09:30:00,37.6,37.66,37.17,37.35,154792.0,37.6,37.66,37.17,37.35,154792.0
2018-03-27 10:00:00,37.34,37.43,37.22,37.33,111038.0,37.34,37.43,37.22,37.33,111038.0
2018-03-27 10:30:00,37.32,37.44,37.2,37.28,72121.0,37.32,37.44,37.2,37.28,72121.0
2018-03-27 11:00:00,37.28,37.37,37.21,37.29,135482.0,37.28,37.37,37.21,37.29,135482.0
2018-03-27 11:30:00,37.3,37.63,37.29,37.62,77425.0,37.3,37.63,37.29,37.62,77425.0
2018-03-27 12:00:00,37.61,37.65,37.44,37.46,73974.0,37.61,37.65,37.44,37.46,73974.0
2018-03-27 12:30:00,37.45,37.46,37.28,37.39,57791.0,37.45,37.46,37.28,37.39,57791.0
2018-03-27 13:00:00,37.42,37.56,37.38,37.38,55304.0,37.42,37.56,37.38,37.38,55304.0
2018-03-27 13:30:00,37.37,37.43,37.16,37.25,65596.0,37.37,37.43,37.16,37.25,65596.0
2018-03-27 14:00:00,37.25,37.25,36.96,36.98,90409.0,37.25,37.25,36.96,36.98,90409.0
2018-03-27 14:30:00,36.96,37.09,36.82,36.84,71766.0,36.96,37.09,36.82,36.84,71766.0
2018-03-27 15:00:00,36.83,36.84,36.48,36.5,128096.0,36.83,36.84,36.48,36.5,128096.0
2018-03-27 15:30:00,36.5,36.51,36.22,36.41,466235.0,36.5,36.51,36.22,36.41,466235.0
2018-03-28 09:30:00,36.51,36.64,36.05,36.58,158864.0,36.51,36.64,36.05,36.58,158864.0
2018-03-28 10:00:00,36.64,36.8,36.33,36.42,151836.0,36.64,36.8,36.33,36.42,151836.0
2018-03-28 10:30:00,36.42,36.5,36.15,36.32,115260.0,36.42,36.5,36.15,36.32,115260.0
2018-03-28 11:00:00,36.34,36.55,36.28,36.28,84563.0,36.34,36.55,36.28,36.28,84563.0
2018-03-28 11:30:00,36.29,36.6,36.19,36.39,103513.0,36.29,36.6,36.19,36.39,103513.0
2018-03-28 12:00:00,36.41,36.84,36.34,36.53,106256.0,36.41,36.84,36.34,36.53,106256.0
2018-03-28 12:30:00,36.54,36.68,36.35,36.36,62120.0,36.54,36.68,36.35,36.36,62120.0
2018-03-28 13:00:00,36.35,36.52,36.26,36.42,83362.0,36.35,36.52,36.26,36.42,83362.0
2018-03-28 13:30:00,36.44,36.58,36.35,36.39,83314.0,36.44,36.58,36.35,36.39,83314.0
2018-03-28 14:00:00,36.41,36.45,36.21,36.26,81633.0,36.41,36.45,36.21,36.26,81633.0
2018-03-28 14:30:00,36.24,36.49,36.16,36.18,81754.0,36.24,36.49,36.16,36.18,81754.0
2018-03-28 15:00:00,36.18,36.25,36.02,36.23,157377.0,36.18,36.25,36.02,36.23,157377.0
2018-03-28 15:30:00,36.22,36.36,36.13,36.14,330460.0,36.22,36.36,36.13,36.14,330460.0
2018-03-29 09:30:00,36.4,36.73,36.37,36.68,156111.0,36.4,36.73,36.37,36.68,156111.0
2018-03-29 10:00:00,36.7,36.99,36.65,36.96,144618.0,36.7,36.99,36.65,36.96,144618.0
2018-03-29 10:30:00,36.97,37.35,36.95,37.35,159748.0,36.97,37.35,36.95,37.35,159748.0
2018-03-29 11:00:00,37.35,37.39,37.04,37.06,126825.0,37.35,37.39,37.04,37.06,126825.0
2018-03-29 11:30:00,37.06,37.13,36.96,37.11,66709.0,37.06,37.13,36.96,37.11,66709.0
2018-03-29 12:00:00,37.12,37.14,36.97,37.1,79441.0,37.12,37.14,36.97,37.1,79441.0
2018-03-29 12:30:00,37.09,37.15,37.0,37.1,81345.0,37.09,37.15,37.0,37.1,81345.0
2018-03-29 13:00:00,37.11,37.13,36.96,37.07,55871.0,37.11,37.13,36.96,37.07,55871.0
2018-03-29 13:30:00,37.09,37.27,37.04,37.24,81466.0,37.09,37.27,37.04,37.24,81466.0
2018-03-29 14:00:00,37.24,37.34,37.17,37.33,127408.0,37.24,37.34,37.17,37.33,127408.0
2018-03-29 14:30:00,37.34,37.51,37.34,37.43,103084.0,37.34,37.51,37.34,37.43,103084.0
2018-03-29 15:00:00,37.44,37.45,37.1,37.15,158621.0,37.44,37.45,37.1,37.15,158621.0
2018-03-29 15:30:00,37.15,37.17,36.77,36.77,855872.0,37.15,37.17,36.77,36.77,855872.0
2018-04-02 09:30:00,36.69,37.05,36.64,36.64,79591.0,36.69,37.05,36.64,36.64,79591.0
2018-04-02 10:00:00,36.65,36.65,36.37,36.42,82699.0,36.65,36.65,36.37,36.42,82699.0
2018-04-02 10:30:00,36.42,36.58,36.33,36.36,104755.0,36.42,36.58,36.33,36.36,104755.0
2018-04-02 11:00:00,36.36,36.36,36.18,36.33,74702.0,36.36,36.36,36.18,36.33,74702.0
2018-04-02 11:30:00,36.32,36.33,35.97,36.07,93405.0,36.32,36.33,35.97,36.07,93405.0
2018-04-02 12:00:00,36.06,36.11,35.84,36.03,115849.0,36.06,36.11,35.84,36.03,115849.0
2018-04-02 12:30:00,36.03,36.26,36.03,36.12,61780.0,36.03,36.26,36.03,36.12,61780.0
2018-04-02 13:00:00,36.12,36.14,35.83,35.85,77086.0,36.12,36.14,35.83,35.85,77086.0
2018-04-02 13:30:00,35.86,35.98,35.7,35.73,98053.0,35.86,35.98,35.7,35.73,98053.0
2018-04-02 14:00:00,35.72,35.78,35.55,35.59,130308.0,35.72,35.78,35.55,35.59,130308.0
2018-04-02 14:30:00,35.57,35.77,35.49,35.75,145997.0,35.57,35.77,35.49,35.75,145997.0
2018-04-02 15:00:00,35.75,35.89,35.66,35.7,133737.0,35.75,35.89,35.66,35.7,133737.0
2018-04-02 15:30:00,35.71,36.01,35.59,35.86,500910.0,35.71,36.01,35.59,35.86,500910.0
2018-04-03 09:30:00,36.01,36.47,35.67,35.89,168803.0,36.01,36.47,35.67,35.89,168803.0
2018-04-03 10:00:00,35.89,36.03,35.68,35.81,154340.0,35.89,36.03,35.68,35.81,154340.0
2018-04-03 10:30:00,35.83,36.19,35.82,36.13,138958.0,35.83,36.19,35.82,36.13,138958.0
2018-04-03 11:00:00,36.13,36.35,36.05,36.15,134535.0,36.13,36.35,36.05,36.15,134535.0
2018-04-03 11:30:00,36.14,36.16,35.81,35.81,86598.0,36.14,36.16,35.81,35.81,86598.0
2018-04-03 12:00:00,35.8,35.94,35.69,35.71,59972.0,35.8,35.94,35.69,35.71,59972.0
2018-04-03 12:30:00,35.71,35.85,35.7,35.8,50750.0,35.71,35.85,35.7,35.8,50750.0
2018-04-03 13:00:00,35.81,35.9,35.73,35.86,69988.0,35.81,35.9,35.73,35.86,69988.0
2018-04-03 13:30:00,35.88,35.9,35.73,35.85,78583.0,35.88,35.9,35.73,35.85,78583.0
2018-04-03 14:00:00,35.86,35.9,35.73,35.78,85268.0,35.86,35.9,35.73,35.78,85268.0
2018-04-03 14:30:00,35.78,36.08,35.67,36.06,223709.0,35.78,36.08,35.67,36.06,223709.0
2018-04-03 15:00:00,36.05,36.39,36.02,36.36,236493.0,36.05,36.39,36.02,36.36,236493.0
2018-04-03 15:30:00,36.37,36.37,36.15,36.31,609885.0,36.37,36.37,36.15,36.31,609885.0
2018-04-04 09:30:00,35.75,35.82,35.59,35.75,175955.0,35.75,35.82,35.59,35.75,175955.0
2018-04-04 10:00:00,35.74,35.95,35.63,35.88,122730.0,35.74,35.95,35.63,35.88,122730.0
2018-04-04 10:30:00,35.89,36.05,35.76,36.0,106945.0,35.89,36.05,35.76,36.0,106945.0
2018-04-04 11:00:00,35.99,36.18,35.89,36.16,127538.0,35.99,36.18,35.89,36.16,127538.0
2018-04-04 11:30:00,36.16,36.31,36.09,36.17,155784.0,36.16,36.31,36.09,36.17,155784.0
2018-04-04 12:00:00,36.16,36.26,36.07,36.21,73177.0,36.16,36.26,36.07,36.21,73177.0
2018-04-04 12:30:00,36.22,36.24,36.1,36.11,70278.0,36.22,36.24,36.1,36.11,70278.0
2018-04-04 13:00:00,36.11,36.12,35.93,36.0,60857.0,36.11,36.12,35.93,36.0,60857.0
2018-04-04 13:30:00,36.0,36.11,35.97,36.04,44566.0,36.0,36.11,35.97,36.04,44566.0
2018-04-04 14:00:00,36.05,36.39,36.03,36.38,138034.0,36.05,36.39,36.03,36.38,138034.0
2018-04-04 14:30:00,36.37,36.54,36.32,36.53,157066.0,36.37,36.54,36.32,36.53,157066.0
2018-04-04 15:00:00,36.53,36.64,36.46,36.61,150089.0,36.53,36.64,36.46,36.61,150089.0
2018-04-04 15:30:00,36.61,36.78,36.61,36.67,350515.0,36.61,36.78,36.61,36.67,350515.0
2018-04-05 09:30:00,37.41,37.52,37.1,37.41,266583.0,37.41,37.52,37.1,37.41,266583.0
2018-04-05 10:00:00,37.41,37.43,37.11,37.25,115336.0,37.41,37.43,37.11,37.25,115336.0
2018-04-05 10:30:00,37.24,37.33,37.12,37.13,131720.0,37.24,37.33,37.12,37.13,131720.0
2018-04-05 11:00:00,37.13,37.4,37.13,37.32,103635.0,37.13,37.4,37.13,37.32,103635.0
2018-04-05 11:30:00,37.31,37.33,37.17,37.24,96476.0,37.31,37.33,37.17,37.24,96476.0
2018-04-05 12:00:00,37.23,37.24,37.0,37.05,92565.0,37.23,37.24,37.0,37.05,92565.0
2018-04-05 12:30:00,37.05,37.2,37.03,37.17,94896.0,37.05,37.2,37.03,37.17,94896.0
2018-04-05 13:00:00,37.18,37.24,36.9,36.95,120669.0,37.18,37.24,36.9,36.95,120669.0
2018-04-05 13:30:00,36.94,37.0,36.8,36.93,155032.0,36.94,37.0,36.8,36.93,155032.0
2018-04-05 14:00:00,36.94,37.05,36.88,36.99,95845.0,36.94,37.05,36.88,36.99,95845.0
2018-04-05 14:30:00,36.98,37.07,36.91,37.07,92790.0,36.98,37.07,36.91,37.07,92790.0
2018-04-05 15:00:00,37.08,37.13,37.01,37.04,93297.0,37.08,37.13,37.01,37.04,93297.0
2018-04-05 15:30:00,37.05,37.11,36.9,36.98,332382.0,37.05,37.11,36.9,36.98,332382.0
2018-04-06 09:30:00,36.71,36.8,36.38,36.59,72189.0,36.71,36.8,36.38,36.59,72189.0
2018-04-06 10:00:00,36.59,36.68,36.45,36.59,36132.0,36.59,36.68,36.45,36.59,36132.0
2018-04-06 10:30:00,36.59,36.67,36.44,36.47,59345.0,36.59,36.67,36.44,36.47,59345.0
2018-04-06 11:00:00,36.46,36.46,36.28,36.37,90851.0,36.46,36.46,36.28,36.37,90851.0
2018-04-06 11:30:00,36.37,36.61,36.35,36.58,39678.0,36.37,36.61,36.35,36.58,39678.0
2018-04-06 12:00:00,36.56,36.59,36.41,36.41,53008.0,36.56,36.59,36.41,36.41,53008.0
2018-04-06 12:30:00,36.41,36.6,36.4,36.59,32819.0,36.41,36.6,36.4,36.59,32819.0
2018-04-06 13:00:00,36.59,36.59,36.35,36.44,42999.0,36.59,36.59,36.35,36.44,42999.0
2018-04-06 13:30:00,36.43,36.47,36.05,36.05,54372.0,36.43,36.47,36.05,36.05,54372.0
2018-04-06 14:00:00,36.04,36.14,35.9,35.96,88286.0,36.04,36.14,35.9,35.96,88286.0
2018-04-06 14:30:00,35.94,36.0,35.68,35.73,76876.0,35.94,36.0,35.68,35.73,76876.0
2018-04-06 15:00:00,35.75,35.92,35.66,35.79,93575.0,35.75,35.92,35.66,35.79,93575.0
2018-04-06 15:30:00,35.78,36.12,35.77,35.91,384852.0,35.78,36.12,35.77,35.91,384852.0
2018-04-09 09:30:00,36.16,36.61,36.03,36.57,119908.0,36.16,36.61,36.03,36.57,119908.0
2018-04-09 10:00:00,36.56,36.76,36.45,36.74,95824.0,36.56,36.76,36.45,36.74,95824.0
2018-04-09 10:30:00,36.73,36.82,36.68,36.72,74253.0,36.73,36.82,36.68,36.72,74253.0
2018-04-09 11:00:00,36.73,36.91,36.69,36.88,83867.0,36.73,36.91,36.69,36.88,83867.0
2018-04-09 11:30:00,36.88,37.03,36.87,37.01,94593.0,36.88,37.03,36.87,37.01,94593.0
2018-04-09 12:00:00,37.01,37.13,36.95,36.97,66571.0,37.01,37.13,36.95,36.97,66571.0
2018-04-09 12:30:00,36.96,37.03,36.92,36.95,65733.0,36.96,37.03,36.92,36.95,65733.0
2018-04-09 13:00:00,36.96,37.05,36.95,37.04,73519.0,36.96,37.05,36.95,37.04,73519.0
2018-04-09 13:30:00,37.04,37.06,36.89,36.96,68850.0,37.04,37.06,36.89,36.96,68850.0
2018-04-09 14:00:00,36.97,36.98,36.7,36.76,81881.0,36.97,36.98,36.7,36.76,81881.0
2018-04-09 14:30:00,36.76,36.81,36.6,36.74,87472.0,36.76,36.81,36.6,36.74,87472.0
2018-04-09 15:00:00,36.73,36.73,36.46,36.52,119925.0,36.73,36.73,36.46,36.52,119925.0
2018-04-09 15:30:00,36.51,36.55,36.23,36.26,339938.0,36.51,36.55,36.23,36.26,339938.0
2018-04-10 09:30:00,36.82,37.16,36.55,36.6,159614.0,36.82,37.16,36.55,36.6,159614.0
2018-04-10 10:00:00,36.61,37.0,36.58,36.92,111798.0,36.61,37.0,36.58,36.92,111798.0
2018-04-10 10:30:00,36.92,37.18,36.92,37.0,158707.0,36.92,37.18,36.92,37.0,158707.0
2018-04-10 11:00:00,37.01,37.06,36.84,36.96,134697.0,37.01,37.06,36.84,36.96,134697.0
2018-04-10 11:30:00,36.96,37.15,36.84,36.97,104033.0,36.96,37.15,36.84,36.97,104033.0
2018-04-10 12:00:00,36.97,36.99,36.61,36.75,121509.0,36.97,36.99,36.61,36.75,121509.0
2018-04-10 12:30:00,36.74,36.88,36.71,36.76,124787.0,36.74,36.88,36.71,36.76,124787.0
2018-04-10 13:00:00,36.75,37.02,36.73,37.0,91199.0,36.75,37.02,36.73,37.0,91199.0
2018-04-10 13:30:00,37.0,37.1,36.89,37.09,72019.0,37.0,37.1,36.89,37.09,72019.0
2018-04-10 14:00:00,37.1,37.2,37.01,37.02,75957.0,37.1,37.2,37.01,37.02,75957.0
2018-04-10 14:30:00,37.03,37.12,36.96,37.12,94398.0,37.03,37.12,36.96,37.12,94398.0
2018-04-10 15:00:00,37.13,37.28,37.07,37.2,132247.0,37.13,37.28,37.07,37.2,132247.0
2018-04-10 15:30:00,37.19,37.19,36.99,37.01,422611.0,37.19,37.19,36.99,37.01,422611.0
2018-04-11 09:30:00,36.69,36.93,36.25,36.81,71568.0,36.69,36.93,36.25,36.81,71568.0
2018-04-11 10:00:00,36.81,36.94,36.62,36.91,92794.0,36.81,36.94,36.62,36.91,92794.0
2018-04-11 10:30:00,36.91,36.94,36.81,36.81,67423.0,36.91,36.94,36.81,36.81,67423.0
2018-04-11 11:00:00,36.79,37.03,36.71,36.98,113251.0,36.79,37.03,36.71,36.98,113251.0
2018-04-11 11:30:00,36.97,36.99,36.87,36.92,209495.0,36.97,36.99,36.87,36.92,209495.0
2018-04-11 12:00:00,36.91,37.08,36.88,36.9,141826.0,36.91,37.08,36.88,36.9,141826.0
2018-04-11 12:30:00,36.92,36.93,36.79,36.81,56135.0,36.92,36.93,36.79,36.81,56135.0
2018-04-11 13:00:00,36.81,36.88,36.78,36.8,69194.0,36.81,36.88,36.78,36.8,69194.0
2018-04-11 13:30:00,36.8,36.9,36.72,36.89,37842.0,36.8,36.9,36.72,36.89,37842.0
2018-04-11 14:00:00,36.9,36.92,36.78,36.82,53437.0,36.9,36.92,36.78,36.82,53437.0
2018-04-11 14:30:00,36.83,36.91,36.73,36.79,55691.0,36.83,36.91,36.73,36.79,55691.0
2018-04-11 15:00:00,36.81,36.81,36.58,36.61,73152.0,36.81,36.81,36.58,36.61,73152.0
2018-04-11 15:30:00,36.62,36.73,36.62,36.7,265361.0,36.62,36.73,36.62,36.7,265361.0
2018-04-12 09:30:00,36.81,37.02,36.78,37.02,49402.0,36.81,37.02,36.78,37.02,49402.0
2018-04-12 10:00:00,37.02,37.27,37.01,37.27,140709.0,37.02,37.27,37.01,37.27,140709.0
2018-04-12 10:30:00,37.29,37.32,37.04,37.24,97391.0,37.29,37.32,37.04,37.24,97391.0
2018-04-12 11:00:00,37.23,37.53,37.21,37.51,134636.0,37.23,37.53,37.21,37.51,134636.0
2018-04-12 11:30:00,37.5,37.52,37.32,37.38,73232.0,37.5,37.52,37.32,37.38,73232.0
2018-04-12 12:00:00,37.39,37.48,37.33,37.46,54801.0,37.39,37.48,37.33,37.46,54801.0
2018-04-12 12:30:00,37.45,37.64,37.45,37.61,132458.0,37.45,37.64,37.45,37.61,132458.0
2018-04-12 13:00:00,37.6,37.66,37.45,37.46,104015.0,37.6,37.66,37.45,37.46,104015.0
2018-04-12 13:30:00,37.44,37.6,37.42,37.54,68711.0,37.44,37.6,37.42,37.54,68711.0
2018-04-12 14:00:00,37.54,37.64,37.53,37.61,84410.0,37.54,37.64,37.53,37.61,84410.0
2018-04-12 14:30:00,37.61,37.66,37.55,37.63,146158.0,37.61,37.66,37.55,37.63,146158.0
2018-04-12 15:00:00,37.63,37.68,37.53,37.67,105071.0,37.63,37.68,37.53,37.67,105071.0
2018-04-12 15:30:00,37.66,37.68,37.47,37.48,372479.0,37.66,37.68,37.47,37.48,372479.0
2018-04-13 09:30:00,37.68,37.78,37.49,37.53,59273.0,37.68,37.78,37.49,37.53,59273.0
2018-04-13 10:00:00,37.52,37.58,37.3,37.34,42535.0,37.52,37.58,37.3,37.34,42535.0
2018-04-13 10:30:00,37.32,37.48,37.25,37.37,56782.0,37.32,37.48,37.25,37.37,56782.0
2018-04-13 11:00:00,37.36,37.47,37.28,37.45,35147.0,37.36,37.47,37.28,37.45,35147.0
2018-04-13 11:30:00,37.45,37.52,37.36,37.51,58154.0,37.45,37.52,37.36,37.51,58154.0
2018-04-13 12:00:00,37.51,37.57,37.4,37.51,53966.0,37.51,37.57,37.4,37.51,53966.0
2018-04-13 12:30:00,37.49,37.51,37.42,37.48,30244.0,37.49,37.51,37.42,37.48,30244.0
2018-04-13 13:00:00,37.48,37.59,37.46,37.55,34293.0,37.48,37.59,37.46,37.55,34293.0
2018-04-13 13:30:00,37.55,37.55,37.46,37.48,44037.0,37.55,37.55,37.46,37.48,44037.0
2018-04-13 14:00:00,37.47,37.55,37.42,37.48,44196.0,37.47,37.55,37.42,37.48,44196.0
2018-04-13 14:30:00,37.48,37.53,37.37,37.38,51695.0,37.48,37.53,37.37,37.38,51695.0
2018-04-13 15:00:00,37.38,37.38,37.16,37.23,87150.0,37.38,37.38,37.16,37.23,87150.0
2018-04-13 15:30:00,37.22,37.39,37.17,37.3,243288.0,37.22,37.39,37.17,37.3,243288.0
2018-04-16 09:30:00,37.58,37.59,37.27,37.35,59113.0,37.58,37.59,37.27,37.35,59113.0
2018-04-16 10:00:00,37.41,37.49,37.32,37.49,60095.0,37.41,37.49,37.32,37.49,60095.0
2018-04-16 10:30:00,37.49,37.52,37.26,37.43,66632.0,37.49,37.52,37.26,37.43,66632.0
2018-04-16 11:00:00,37.44,37.52,37.27,37.38,69313.0,37.44,37.52,37.27,37.38,69313.0
2018-04-16 11:30:00,37.39,37.46,37.23,37.38,86721.0,37.39,37.46,37.23,37.38,86721.0
2018-04-16 12:00:00,37.4,37.48,37.39,37.46,64598.0,37.4,37.48,37.39,37.46,64598.0
2018-04-16 12:30:00,37.47,37.52,37.39,37.44,64468.0,37.47,37.52,37.39,37.44,64468.0
2018-04-16 13:00:00,37.44,37.48,37.38,37.38,61670.0,37.44,37.48,37.38,37.38,61670.0
2018-04-16 13:30:00,37.38,37.48,37.36,37.39,78640.0,37.38,37.48,37.36,37.39,78640.0
2018-04-16 14:00:00,37.4,37.54,37.39,37.48,94713.0,37.4,37.54,37.39,37.48,94713.0
2018-04-16 14:30:00,37.48,37.54,37.46,37.49,51457.0,37.48,37.54,37.46,37.49,51457.0
2018-04-16 15:00:00,37.5,37.52,37.45,37.51,71561.0,37.5,37.52,37.45,37.51,71561.0
2018-04-16 15:30:00,37.51,37.58,37.48,37.54,223689.0,37.51,37.58,37.48,37.54,223689.0
2018-04-17 09:30:00,37.79,37.98,36.99,37.88,159006.0,37.79,37.98,36.99,37.88,159006.0
2018-04-17 10:00:00,37.88,37.97,37.72,37.72,166365.0,37.88,37.97,37.72,37.72,166365.0
2018-04-17 10:30:00,37.74,37.83,37.7,37.77,122989.0,37.74,37.83,37.7,37.77,122989.0
2018-04-17 11:00:00,37.78,37.97,37.78,37.94,103760.0,37.78,37.97,37.78,37.94,103760.0
2018-04-17 11:30:00,37.94,37.95,37.81,37.82,72435.0,37.94,37.95,37.81,37.82,72435.0
2018-04-17 12:00:00,37.83,37.92,37.83,37.92,44219.0,37.83,37.92,37.83,37.92,44219.0
2018-04-17 12:30:00,37.92,37.92,37.82,37.87,35311.0,37.92,37.92,37.82,37.87,35311.0
2018-04-17 13:00:00,37.87,37.91,37.77,37.88,66026.0,37.87,37.91,37.77,37.88,66026.0
2018-04-17 13:30:00,37.89,37.95,37.85,37.92,41252.0,37.89,37.95,37.85,37.92,41252.0
2018-04-17 14:00:00,37.92,37.99,37.91,37.99,130337.0,37.92,37.99,37.91,37.99,130337.0
2018-04-17 14:30:00,37.99,38.12,37.96,38.08,122339.0,37.99,38.12,37.96,38.08,122339.0
2018-04-17 15:00:00,38.07,38.22,38.05,38.2,99126.0,38.07,38.22,38.05,38.2,99126.0
2018-04-17 15:30:00,38.2,38.21,38.05,38.1,355148.0,38.2,38.21,38.05,38.1,355148.0
2018-04-18 09:30:00,38.09,38.09,37.52,37.64,141726.0,38.09,38.09,37.52,37.64,141726.0
2018-04-18 10:00:00,37.65,37.94,37.58,37.94,144471.0,37.65,37.94,37.58,37.94,144471.0
2018-04-18 10:30:00,37.95,38.04,37.89,38.04,60115.0,37.95,38.04,37.89,38.04,60115.0
2018-04-18 11:00:00,38.05,38.11,37.98,38.1,46136.0,38.05,38.11,37.98,38.1,46136.0
2018-04-18 11:30:00,38.08,38.12,38.0,38.03,49207.0,38.08,38.12,38.0,38.03,49207.0
2018-04-18 12:00:00,38.04,38.14,38.04,38.11,41890.0,38.04,38.14,38.04,38.11,41890.0
2018-04-18 12:30:00,38.11,38.21,38.09,38.19,64093.0,38.11,38.21,38.09,38.19,64093.0
2018-04-18 13:00:00,38.18,38.22,38.13,38.16,37563.0,38.18,38.22,38.13,38.16,37563.0
2018-04-18 13:30:00,38.16,38.18,38.09,38.1,44379.0,38.16,38.18,38.09,38.1,44379.0
2018-04-18 14:00:00,38.09,38.25,38.05,38.23,64965.0,38.09,38.25,38.05,38.23,64965.0
2018-04-18 14:30:00,38.23,38.33,38.22,38.23,62802.0,38.23,38.33,38.22,38.23,62802.0
2018-04-18 15:00:00,38.24,38.31,38.2,38.29,73289.0,38.24,38.31,38.2,38.29,73289.0
2018-04-18 15:30:00,38.29,38.3,38.05,38.18,242258.0,38.29,38.3,38.05,38.18,242258.0
2018-04-19 09:30:00,37.65,37.89,37.41,37.61,119284.0,37.65,37.89,37.41,37.61,119284.0
2018-04-19 10:00:00,37.62,37.73,37.45,37.6,91493.0,37.62,37.73,37.45,37.6,91493.0
2018-04-19 10:30:00,37.6,37.86,37.48,37.56,213496.0,37.6,37.86,37.48,37.56,213496.0
2018-04-19 11:00:00,37.57,37.57,37.4,37.56,100157.0,37.57,37.57,37.4,37.56,100157.0
2018-04-19 11:30:00,37.57,37.58,37.38,37.38,86131.0,37.57,37.58,37.38,37.38,86131.0
2018-04-19 12:00:00,37.38,37.48,37.32,37.41,74183.0,37.38,37.48,37.32,37.41,74183.0
2018-04-19 12:30:00,37.42,37.5,37.39,37.39,68770.0,37.42,37.5,37.39,37.39,68770.0
2018-04-19 13:00:00,37.39,37.39,37.23,37.23,119840.0,37.39,37.39,37.23,37.23,119840.0
2018-04-19 13:30:00,37.24,37.44,37.22,37.36,95947.0,37.24,37.44,37.22,37.36,95947.0
2018-04-19 14:00:00,37.37,37.39,37.29,37.32,99763.0,37.37,37.39,37.29,37.32,99763.0
2018-04-19 14:30:00,37.32,37.35,37.24,37.29,118077.0,37.32,37.35,37.24,37.29,118077.0
2018-04-19 15:00:00,37.29,37.39,37.27,37.28,174293.0,37.29,37.39,37.27,37.28,174293.0
2018-04-19 15:30:00,37.29,37.43,37.27,37.39,580850.0,37.29,37.43,37.27,37.39,580850.0
2018-04-20 09:30:00,37.02,37.62,37.01,37.32,274019.0,37.02,37.62,37.01,37.32,274019.0
2018-04-20 10:00:00,37.32,37.48,37.2,37.39,162360.0,37.32,37.48,37.2,37.39,162360.0
2018-04-20 10:30:00,37.38,37.51,37.21,37.25,135965.0,37.38,37.51,37.21,37.25,135965.0
2018-04-20 11:00:00,37.25,37.25,36.85,36.85,105718.0,37.25,37.25,36.85,36.85,105718.0
2018-04-20 11:30:00,36.86,37.07,36.85,36.99,98452.0,36.86,37.07,36.85,36.99,98452.0
2018-04-20 12:00:00,36.99,37.0,36.83,36.84,92850.0,36.99,37.0,36.83,36.84,92850.0
2018-04-20 12:30:00,36.84,36.96,36.77,36.91,140237.0,36.84,36.96,36.77,36.91,140237.0
2018-04-20 13:00:00,36.9,37.06,36.84,37.06,124818.0,36.9,37.06,36.84,37.06,124818.0
2018-04-20 13:30:00,37.06,37.12,37.02,37.06,84997.0,37.06,37.12,37.02,37.06,84997.0
2018-04-20 14:00:00,37.06,37.1,37.01,37.08,95587.0,37.06,37.1,37.01,37.08,95587.0
2018-04-20 14:30:00,37.06,37.08,36.94,37.01,208367.0,37.06,37.08,36.94,37.01,208367.0
2018-04-20 15:00:00,37.01,37.01,36.83,36.89,220047.0,37.01,37.01,36.83,36.89,220047.0
2018-04-20 15:30:00,36.89,37.06,36.88,37.03,438445.0,36.89,37.06,36.88,37.03,438445.0
2018-04-23 09:30:00,37.21,37.47,36.89,37.18,174087.0,37.21,37.47,36.89,37.18,174087.0
2018-04-23 10:00:00,37.2,37.26,37.09,37.1,171298.0,37.2,37.26,37.09,37.1,171298.0
2018-04-23 10:30:00,37.1,37.18,37.04,37.1,155540.0,37.1,37.18,37.04,37.1,155540.0
2018-04-23 11:00:00,37.09,37.2,37.08,37.19,298238.0,37.09,37.2,37.08,37.19,298238.0
2018-04-23 11:30:00,37.19,37.19,37.06,37.1,152651.0,37.19,37.19,37.06,37.1,152651.0
2018-04-23 12:00:00,37.1,37.14,36.9,36.96,102849.0,37.1,37.14,36.9,36.96,102849.0
2018-04-23 12:30:00,36.95,36.99,36.74,36.79,137699.0,36.95,36.99,36.74,36.79,137699.0
2018-04-23 13:00:00,36.79,36.92,36.78,36.89,223705.0,36.79,36.92,36.78,36.89,223705.0
2018-04-23 13:30:00,36.89,36.93,36.77,36.8,130958.0,36.89,36.93,36.77,36.8,130958.0
2018-04-23 14:00:00,36.8,36.83,36.67,36.75,99288.0,36.8,36.83,36.67,36.75,99288.0
2018-04-23 14:30:00,36.75,36.81,36.66,36.71,128328.0,36.75,36.81,36.66,36.71,128328.0
2018-04-23 15:00:00,36.71,36.8,36.65,36.71,209765.0,36.71,36.8,36.65,36.71,209765.0
2018-04-23 15:30:00,36.72,36.87,36.64,36.75,746142.0,36.72,36.87,36.64,36.75,746142.0
2018-04-24 09:30:00,40.11,41.49,40.11,41.07,2237682.0,40.11,41.49,40.11,41.07,2237682.0
2018-04-24 10:00:00,41.07,41.39,40.86,40.89,957187.0,41.07,41.39,40.86,40.89,957187.0
2018-04-24 10:30:00,40.88,40.99,40.51,40.86,614102.0,40.88,40.99,40.51,40.86,614102.0
2018-04-24 11:00:00,40.87,40.97,40.77,40.91,351458.0,40.87,40.97,40.77,40.91,351458.0
2018-04-24 11:30:00,40.91,40.97,40.8,40.91,397305.0,40.91,40.97,40.8,40.91,397305.0
2018-04-24 12:00:00,40.91,41.13,40.52,40.57,429681.0,40.91,41.13,40.52,40.57,429681.0
2018-04-24 12:30:00,40.57,40.58,40.24,40.25,305644.0,40.57,40.58,40.24,40.25,305644.0
2018-04-24 13:00:00,40.25,40.43,40.23,40.24,212921.0,40.25,40.43,40.23,40.24,212921.0
2018-04-24 13:30:00,40.23,40.31,40.12,40.19,245846.0,40.23,40.31,40.12,40.19,245846.0
2018-04-24 14:00:00,40.19,40.21,39.85,39.86,358998.0,40.19,40.21,39.85,39.86,358998.0
2018-04-24 14:30:00,39.86,40.0,39.78,39.87,256766.0,39.86,40.0,39.78,39.87,256766.0
2018-04-24 15:00:00,39.88,39.93,39.74,39.78,383274.0,39.88,39.93,39.74,39.78,383274.0
2018-04-24 15:30:00,39.77,40.1,39.62,40.1,1083648.0,39.77,40.1,39.62,40.1,1083648.0
2018-04-25 09:30:00,39.96,39.99,38.74,38.74,351619.0,39.96,39.99,38.74,38.74,351619.0
2018-04-25 10:00:00,38.73,39.16,38.58,39.14,335240.0,38.73,39.16,38.58,39.14,335240.0
2018-04-25 10:30:00,39.14,39.32,38.97,39.17,235445.0,39.14,39.32,38.97,39.17,235445.0
2018-04-25 11:00:00,39.19,39.72,39.15,39.66,207141.0,39.19,39.72,39.15,39.66,207141.0
2018-04-25 11:30:00,39.66,39.71,39.34,39.41,306467.0,39.66,39.71,39.34,39.41,306467.0
2018-04-25 12:00:00,39.41,39.58,39.36,39.54,139642.0,39.41,39.58,39.36,39.54,139642.0
2018-04-25 12:30:00,39.54,39.65,39.5,39.52,115543.0,39.54,39.65,39.5,39.52,115543.0
2018-04-25 13:00:00,39.52,39.63,39.51,39.57,167020.0,39.52,39.63,39.51,39.57,167020.0
2018-04-25 13:30:00,39.57,39.67,39.54,39.65,97129.0,39.57,39.67,39.54,39.65,97129.0
2018-04-25 14:00:00,39.65,39.69,39.4,39.44,153860.0,39.65,39.69,39.4,39.44,153860.0
2018-04-25 14:30:00,39.45,39.68,39.4,39.66,129782.0,39.45,39.68,39.4,39.66,129782.0
2018-04-25 15:00:00,39.67,39.68,39.51,39.56,169857.0,39.67,39.68,39.51,39.56,169857.0
2018-04-25 15:30:00,39.57,39.58,39.4,39.56,549047.0,39.57,39.58,39.4,39.56,549047.0
2018-04-26 09:30:00,39.85,40.29,39.31,40.21,231936.0,39.85,40.29,39.31,40.21,231936.0
2018-04-26 10:00:00,40.22,40.4,40.12,40.3,222397.0,40.22,40.4,40.12,40.3,222397.0
2018-04-26 10:30:00,40.3,40.45,40.2,40.45,133528.0,40.3,40.45,40.2,40.45,133528.0
2018-04-26 11:00:00,40.45,40.48,40.17,40.23,124447.0,40.45,40.48,40.17,40.23,124447.0
2018-04-26 11:30:00,40.23,40.25,39.88,39.94,114867.0,40.23,40.25,39.88,39.94,114867.0
2018-04-26 12:00:00,39.95,40.18,39.95,40.09,107469.0,39.95,40.18,39.95,40.09,107469.0
2018-04-26 12:30:00,40.09,40.14,40.03,40.04,92362.0,40.09,40.14,40.03,40.04,92362.0
2018-04-26 13:00:00,40.04,40.1,39.97,40.04,84771.0,40.04,40.1,39.97,40.04,84771.0
2018-04-26 13:30:00,40.05,40.18,39.99,40.16,86739.0,40.05,40.18,39.99,40.16,86739.0
2018-04-26 14:00:00,40.17,40.17,40.03,40.09,147526.0,40.17,40.17,40.03,40.09,147526.0
2018-04-26 14:30:00,40.09,40.14,40.0,40.07,139809.0,40.09,40.14,40.0,40.07,139809.0
2018-04-26 15:00:00,40.07,40.14,39.96,39.97,134427.0,40.07,40.14,39.96,39.97,134427.0
2018-04-26 15:30:00,39.98,39.99,39.81,39.89,859642.0,39.98,39.99,39.81,39.89,859642.0
2018-04-27 09:30:00,40.04,40.19,39.82,39.89,334545.0,40.04,40.19,39.82,39.89,334545.0
2018-04-27 10:00:00,39.89,40.0,39.82,39.91,357441.0,39.89,40.0,39.82,39.91,357441.0
2018-04-27 10:30:00,39.9,40.05,39.8,39.99,274216.0,39.9,40.05,39.8,39.99,274216.0
2018-04-27 11:00:00,39.98,40.22,39.96,40.22,166392.0,39.98,40.22,39.96,40.22,166392.0
2018-04-27 11:30:00,40.22,40.22,39.96,39.96,98854.0,40.22,40.22,39.96,39.96,98854.0
2018-04-27 12:00:00,39.97,40.08,39.95,40.02,80192.0,39.97,40.08,39.95,40.02,80192.0
2018-04-27 12:30:00,40.01,40.11,39.9,40.08,85876.0,40.01,40.11,39.9,40.08,85876.0
2018-04-27 13:00:00,40.08,40.16,39.95,39.97,104322.0,40.08,40.16,39.95,39.97,104322.0
2018-04-27 13:30:00,39.96,39.98,39.9,39.92,72449.0,39.96,39.98,39.9,39.92,72449.0
2018-04-27 14:00:00,39.93,40.09,39.9,40.08,95334.0,39.93,40.09,39.9,40.08,95334.0
2018-04-27 14:30:00,40.08,40.12,39.96,40.01,82271.0,40.08,40.12,39.96,40.01,82271.0
2018-04-27 15:00:00,40.01,40.07,39.88,39.93,202291.0,40.01,40.07,39.88,39.93,202291.0
2018-04-27 15:30:00,39.93,40.01,39.89,39.97,444630.0,39.93,40.01,39.89,39.97,444630.0
2018-04-30 09:30:00,40.11,40.27,40.01,40.16,145188.0,40.11,40.27,40.01,40.16,145188.0
2018-04-30 10:00:00,40.16,40.3,40.16,40.28,68319.0,40.16,40.3,40.16,40.28,68319.0
2018-04-30 10:30:00,40.27,40.36,40.18,40.27,134910.0,40.27,40.36,40.18,40.27,134910.0
2018-04-30 11:00:00,40.27,40.33,40.22,40.3,114122.0,40.27,40.33,40.22,40.3,114122.0
2018-04-30 11:30:00,40.3,40.31,39.99,40.0,414713.0,40.3,40.31,39.99,40.0,414713.0
2018-04-30 12:00:00,40.0,40.11,39.96,40.09,361850.0,40.0,40.11,39.96,40.09,361850.0
2018-04-30 12:30:00,40.09,40.14,39.99,40.09,201793.0,40.09,40.14,39.99,40.09,201793.0
2018-04-30 13:00:00,40.09,40.15,40.06,40.13,92936.0,40.09,40.15,40.06,40.13,92936.0
2018-04-30 13:30:00,40.12,40.16,40.07,40.13,58103.0,40.12,40.16,40.07,40.13,58103.0
2018-04-30 14:00:00,40.13,40.16,40.05,40.15,126846.0,40.13,40.16,40.05,40.15,126846.0
2018-04-30 14:30:00,40.14,40.17,40.04,40.07,115347.0,40.14,40.17,40.04,40.07,115347.0
2018-04-30 15:00:00,40.05,40.13,40.01,40.1,168052.0,40.05,40.13,40.01,40.1,168052.0
2018-04-30 15:30:00,40.08,40.2,40.06,40.06,424836.0,40.08,40.2,40.06,40.06,424836.0
2018-05-01 09:30:00,40.06,40.06,39.76,39.88,290863.0,40.06,40.06,39.76,39.88,290863.0
2018-05-01 10:00:00,39.86,39.87,39.57,39.81,186839.0,39.86,39.87,39.57,39.81,186839.0
2018-05-01 10:30:00,39.78,39.92,39.74,39.78,103796.0,39.78,39.92,39.74,39.78,103796.0
2018-05-01 11:00:00,39.78,39.98,39.73,39.97,78109.0,39.78,39.98,39.73,39.97,78109.0
2018-05-01 11:30:00,39.95,39.99,39.83,39.85,136993.0,39.95,39.99,39.83,39.85,136993.0
2018-05-01 12:00:00,39.85,39.98,39.82,39.97,231761.0,39.85,39.98,39.82,39.97,231761.0
2018-05-01 12:30:00,39.97,39.98,39.88,39.92,123439.0,39.97,39.98,39.88,39.92,123439.0
2018-05-01 13:00:00,39.92,39.92,39.77,39.81,44023.0,39.92,39.92,39.77,39.81,44023.0
2018-05-01 13:30:00,39.79,40.11,39.78,40.11,82643.0,39.79,40.11,39.78,40.11,82643.0
2018-05-01 14:00:00,40.11,40.22,40.1,40.22,97210.0,40.11,40.22,40.1,40.22,97210.0
2018-05-01 14:30:00,40.23,40.26,40.15,40.2,90305.0,40.23,40.26,40.15,40.2,90305.0
2018-05-01 15:00:00,40.21,40.25,40.14,40.18,156040.0,40.21,40.25,40.14,40.18,156040.0
2018-05-01 15:30:00,40.19,40.38,40.19,40.33,311746.0,40.19,40.38,40.19,40.33,311746.0
2018-05-02 09:30:00,39.89,40.35,39.89,40.16,175259.0,39.89,40.35,39.89,40.16,175259.0
2018-05-02 10:00:00,40.16,40.27,40.12,40.14,67617.0,40.16,40.27,40.12,40.14,67617.0
2018-05-02 10:30:00,40.14,40.25,40.09,40.13,78783.0,40.14,40.25,40.09,40.13,78783.0
2018-05-02 11:00:00,40.14,40.16,39.98,40.01,81621.0,40.14,40.16,39.98,40.01,81621.0
2018-05-02 11:30:00,40.02,40.02,39.75,39.98,212013.0,40.02,40.02,39.75,39.98,212013.0
2018-05-02 12:00:00,39.96,40.07,39.95,40.07,68111.0,39.96,40.07,39.95,40.07,68111.0
2018-05-02 12:30:00,40.06,40.16,40.03,40.12,53917.0,40.06,40.16,40.03,40.12,53917.0
2018-05-02 13:00:00,40.13,40.15,40.06,40.07,51081.0,40.13,40.15,40.06,40.07,51081.0
2018-05-02 13:30:00,40.08,40.1,39.99,40.1,61786.0,40.08,40.1,39.99,40.1,61786.0
2018-05-02 14:00:00,40.09,40.27,40.03,40.24,92110.0,40.09,40.27,40.03,40.24,92110.0
2018-05-02 14:30:00,40.23,40.27,40.01,40.06,103114.0,40.23,40.27,40.01,40.06,103114.0
2018-05-02 15:00:00,40.07,40.09,39.91,39.98,242993.0,40.07,40.09,39.91,39.98,242993.0
2018-05-02 15:30:00,39.98,40.0,39.84,39.97,672304.0,39.98,40.0,39.84,39.97,672304.0
2018-05-03 09:30:00,39.7,39.99,39.66,39.95,122017.0,39.7,39.99,39.66,39.95,122017.0
2018-05-03 10:00:00,39.94,39.99,39.6,39.69,180490.0,39.94,39.99,39.6,39.69,180490.0
2018-05-03 10:30:00,39.71,39.73,39.58,39.68,218243.0,39.71,39.73,39.58,39.68,218243.0
2018-05-03 11:00:00,39.69,39.83,39.63,39.67,166297.0,39.69,39.83,39.63,39.67,166297.0
2018-05-03 11:30:00,39.67,39.86,39.63,39.79,71772.0,39.67,39.86,39.63,39.79,71772.0
2018-05-03 12:00:00,39.78,39.88,39.68,39.7,65795.0,39.78,39.88,39.68,39.7,65795.0
2018-05-03 12:30:00,39.71,40.19,39.69,40.17,131944.0,39.71,40.19,39.69,40.17,131944.0
2018-05-03 13:00:00,40.17,40.2,40.0,40.02,73892.0,40.17,40.2,40.0,40.02,73892.0
2018-05-03 13:30:00,40.03,40.12,39.94,40.05,102197.0,40.03,40.12,39.94,40.05,102197.0
2018-05-03 14:00:00,40.04,40.06,39.9,39.97,55300.0,40.04,40.06,39.9,39.97,55300.0
2018-05-03 14:30:00,39.98,40.32,39.98,40.1,103873.0,39.98,40.32,39.98,40.1,103873.0
2018-05-03 15:00:00,40.1,40.2,40.05,40.2,102861.0,40.1,40.2,40.05,40.2,102861.0
2018-05-03 15:30:00,40.2,40.28,40.09,40.24,366685.0,40.2,40.28,40.09,40.24,366685.0
2018-05-04 09:30:00,40.15,40.32,39.95,40.3,161434.0,40.15,40.32,39.95,40.3,161434.0
2018-05-04 10:00:00,40.28,40.48,40.15,40.46,64086.0,40.28,40.48,40.15,40.46,64086.0
2018-05-04 10:30:00,40.45,40.65,40.39,40.6,103922.0,40.45,40.65,40.39,40.6,103922.0
2018-05-04 11:00:00,40.6,40.68,40.55,40.67,94994.0,40.6,40.68,40.55,40.67,94994.0
2018-05-04 11:30:00,40.67,40.76,40.57,40.62,123468.0,40.67,40.76,40.57,40.62,123468.0
2018-05-04 12:00:00,40.62,40.68,40.52,40.6,129138.0,40.62,40.68,40.52,40.6,129138.0
2018-05-04 12:30:00,40.61,40.64,40.55,40.59,185581.0,40.61,40.64,40.55,40.59,185581.0
2018-05-04 13:00:00,40.58,40.65,40.55,40.63,67963.0,40.58,40.65,40.55,40.63,67963.0
2018-05-04 13:30:00,40.63,40.74,40.62,40.71,42788.0,40.63,40.74,40.62,40.71,42788.0
2018-05-04 14:00:00,40.71,40.8,40.67,40.8,80558.0,40.71,40.8,40.67,40.8,80558.0
2018-05-04 14:30:00,40.8,40.88,40.75,40.75,70809.0,40.8,40.88,40.75,40.75,70809.0
2018-05-04 15:00:00,40.75,40.83,40.66,40.75,100997.0,40.75,40.83,40.66,40.75,100997.0
2018-05-04 15:30:00,40.77,40.88,40.71,40.79,440264.0,40.77,40.88,40.71,40.79,440264.0
2018-05-07 09:30:00,40.84,41.22,40.84,41.21,125414.0,40.84,41.22,40.84,41.21,125414.0
2018-05-07 10:00:00,41.17,41.23,40.99,41.23,91882.0,41.17,41.23,40.99,41.23,91882.0
2018-05-07 10:30:00,41.22,41.27,41.11,41.13,87931.0,41.22,41.27,41.11,41.13,87931.0
2018-05-07 11:00:00,41.13,41.15,41.07,41.11,70738.0,41.13,41.15,41.07,41.11,70738.0
2018-05-07 11:30:00,41.11,41.12,41.06,41.12,98652.0,41.11,41.12,41.06,41.12,98652.0
2018-05-07 12:00:00,41.12,41.13,41.06,41.06,51871.0,41.12,41.13,41.06,41.06,51871.0
2018-05-07 12:30:00,41.06,41.07,41.0,41.04,66947.0,41.06,41.07,41.0,41.04,66947.0
2018-05-07 13:00:00,41.05,41.07,41.03,41.05,57830.0,41.05,41.07,41.03,41.05,57830.0
2018-05-07 13:30:00,41.06,41.09,41.03,41.04,56138.0,41.06,41.09,41.03,41.04,56138.0
2018-05-07 14:00:00,41.03,41.06,41.0,41.06,97615.0,41.03,41.06,41.0,41.06,97615.0
2018-05-07 14:30:00,41.05,41.09,41.0,41.03,109846.0,41.05,41.09,41.0,41.03,109846.0
2018-05-07 15:00:00,41.03,41.06,40.95,41.04,230606.0,41.03,41.06,40.95,41.04,230606.0
2018-05-07 15:30:00,41.04,41.1,41.0,41.06,313107.0,41.04,41.1,41.0,41.06,313107.0
2018-05-08 09:30:00,40.89,41.2,40.88,40.94,98167.0,40.89,41.2,40.88,40.94,98167.0
2018-05-08 10:00:00,40.95,41.01,40.89,40.96,83358.0,40.95,41.01,40.89,40.96,83358.0
2018-05-08 10:30:00,40.97,40.99,40.84,40.92,150683.0,40.97,40.99,40.84,40.92,150683.0
2018-05-08 11:00:00,40.91,41.09,40.86,40.93,467949.0,40.91,41.09,40.86,40.93,467949.0
2018-05-08 11:30:00,40.92,40.93,40.78,40.86,165700.0,40.92,40.93,40.78,40.86,165700.0
2018-05-08 12:00:00,40.86,40.88,40.79,40.84,168063.0,40.86,40.88,40.79,40.84,168063.0
2018-05-08 12:30:00,40.85,40.87,40.76,40.82,143444.0,40.85,40.87,40.76,40.82,143444.0
2018-05-08 13:00:00,40.81,40.86,40.77,40.77,167287.0,40.81,40.86,40.77,40.77,167287.0
2018-05-08 13:30:00,40.78,40.85,40.66,40.76,232938.0,40.78,40.85,40.66,40.76,232938.0
2018-05-08 14:00:00,40.77,40.95,40.76,40.84,390216.0,40.77,40.95,40.76,40.84,390216.0
2018-05-08 14:30:00,40.85,40.9,40.69,40.86,118967.0,40.85,40.9,40.69,40.86,118967.0
2018-05-08 15:00:00,40.88,40.93,40.81,40.81,237017.0,40.88,40.93,40.81,40.81,237017.0
2018-05-08 15:30:00,40.81,40.91,40.72,40.91,729503.0,40.81,40.91,40.72,40.91,729503.0
2018-05-09 09:30:00,41.0,41.17,40.96,41.04,89098.0,41.0,41.17,40.96,41.04,89098.0
2018-05-09 10:00:00,41.03,41.22,41.03,41.04,73245.0,41.03,41.22,41.03,41.04,73245.0
2018-05-09 10:30:00,41.04,41.1,40.99,41.01,99148.0,41.04,41.1,40.99,41.01,99148.0
2018-05-09 11:00:00,41.01,41.26,41.01,41.26,49932.0,41.01,41.26,41.01,41.26,49932.0
2018-05-09 11:30:00,41.25,41.34,41.25,41.3,51400.0,41.25,41.34,41.25,41.3,51400.0
2018-05-09 12:00:00,41.3,41.53,41.29,41.51,64938.0,41.3,41.53,41.29,41.51,64938.0
2018-05-09 12:30:00,41.52,41.56,41.44,41.53,55985.0,41.52,41.56,41.44,41.53,55985.0
2018-05-09 13:00:00,41.53,41.69,41.53,41.69,49558.0,41.53,41.69,41.53,41.69,49558.0
2018-05-09 13:30:00,41.69,41.75,41.67,41.68,37497.0,41.69,41.75,41.67,41.68,37497.0
2018-05-09 14:00:00,41.68,41.84,41.65,41.83,89451.0,41.68,41.84,41.65,41.83,89451.0
2018-05-09 14:30:00,41.84,41.89,41.77,41.88,99239.0,41.84,41.89,41.77,41.88,99239.0
2018-05-09 15:00:00,41.87,41.88,41.73,41.78,104483.0,41.87,41.88,41.73,41.78,104483.0
2018-05-09 15:30:00,41.78,41.81,41.72,41.76,317327.0,41.78,41.81,41.72,41.76,317327.0
2018-05-10 09:30:00,41.86,41.96,41.56,41.93,84484.0,41.86,41.96,41.56,41.93,84484.0
2018-05-10 10:00:00,41.93,41.94,41.8,41.87,139111.0,41.93,41.94,41.8,41.87,139111.0
2018-05-10 10:30:00,41.89,41.99,41.84,41.96,109459.0,41.89,41.99,41.84,41.96,109459.0
2018-05-10 11:00:00,41.96,42.24,41.93,42.06,273199.0,41.96,42.24,41.93,42.06,273199.0
2018-05-10 11:30:00,42.05,42.12,41.99,42.09,151482.0,42.05,42.12,41.99,42.09,151482.0
2018-05-10 12:00:00,42.09,42.22,42.05,42.19,50010.0,42.09,42.22,42.05,42.19,50010.0
2018-05-10 12:30:00,42.2,42.25,42.17,42.24,77502.0,42.2,42.25,42.17,42.24,77502.0
2018-05-10 13:00:00,42.24,42.26,42.2,42.24,96865.0,42.24,42.26,42.2,42.24,96865.0
2018-05-10 13:30:00,42.23,42.28,42.08,42.1,52962.0,42.23,42.28,42.08,42.1,52962.0
2018-05-10 14:00:00,42.11,42.27,42.05,42.26,120458.0,42.11,42.27,42.05,42.26,120458.0
2018-05-10 14:30:00,42.26,42.27,42.12,42.22,39755.0,42.26,42.27,42.12,42.22,39755.0
2018-05-10 15:00:00,42.23,42.24,42.16,42.19,47115.0,42.23,42.24,42.16,42.19,47115.0
2018-05-10 15:30:00,42.19,42.25,42.14,42.24,399266.0,42.19,42.25,42.14,42.24,399266.0
2018-05-11 09:30:00,42.27,42.41,42.12,42.27,154663.0,42.27,42.41,42.12,42.27,154663.0
2018-05-11 10:00:00,42.28,42.47,42.25,42.37,72190.0,42.28,42.47,42.25,42.37,72190.0
2018-05-11 10:30:00,42.37,42.39,42.22,42.25,68209.0,42.37,42.39,42.22,42.25,68209.0
2018-05-11 11:00:00,42.26,42.32,42.24,42.24,87799.0,42.26,42.32,42.24,42.24,87799.0
2018-05-11 11:30:00,42.24,42.25,42.06,42.2,93144.0,42.24,42.25,42.06,42.2,93144.0
2018-05-11 12:00:00,42.2,42.22,42.12,42.16,112732.0,42.2,42.22,42.12,42.16,112732.0
2018-05-11 12:30:00,42.14,42.42,42.08,42.23,203238.0,42.14,42.42,42.08,42.23,203238.0
2018-05-11 13:00:00,42.22,42.28,42.19,42.22,40740.0,42.22,42.28,42.19,42.22,40740.0
2018-05-11 13:30:00,42.21,42.22,42.16,42.2,38992.0,42.21,42.22,42.16,42.2,38992.0
2018-05-11 14:00:00,42.21,42.21,42.1,42.18,48785.0,42.21,42.21,42.1,42.18,48785.0
2018-05-11 14:30:00,42.18,42.22,42.18,42.19,72458.0,42.18,42.22,42.18,42.19,72458.0
2018-05-11 15:00:00,42.22,42.26,42.21,42.24,94138.0,42.22,42.26,42.21,42.24,94138.0
2018-05-11 15:30:00,42.24,42.28,42.21,42.26,283876.0,42.24,42.28,42.21,42.26,283876.0
2018-05-14 09:30:00,42.37,42.54,42.18,42.3,374945.0,42.37,42.54,42.18,42.3,374945.0
2018-05-14 10:00:00,42.3,42.34,42.14,42.26,347937.0,42.3,42.34,42.14,42.26,347937.0
2018-05-14 10:30:00,42.25,42.32,42.2,42.26,189468.0,42.25,42.32,42.2,42.26,189468.0
2018-05-14 11:00:00,42.24,42.36,42.22,42.29,66066.0,42.24,42.36,42.22,42.29,66066.0
2018-05-14 11:30:00,42.29,42.31,42.1,42.18,116210.0,42.29,42.31,42.1,42.18,116210.0
2018-05-14 12:00:00,42.19,42.41,42.18,42.33,51520.0,42.19,42.41,42.18,42.33,51520.0
2018-05-14 12:30:00,42.33,42.33,42.12,42.18,61587.0,42.33,42.33,42.12,42.18,61587.0
2018-05-14 13:00:00,42.18,42.21,42.0,42.08,492530.0,42.18,42.21,42.0,42.08,492530.0
2018-05-14 13:30:00,42.07,42.16,42.02,42.1,128416.0,42.07,42.16,42.02,42.1,128416.0
2018-05-14 14:00:00,42.1,42.15,42.01,42.1,330687.0,42.1,42.15,42.01,42.1,330687.0
2018-05-14 14:30:00,42.11,42.12,42.05,42.11,92111.0,42.11,42.12,42.05,42.11,92111.0
2018-05-14 15:00:00,42.1,42.22,42.1,42.16,110458.0,42.1,42.22,42.1,42.16,110458.0
2018-05-14 15:30:00,42.16,42.2,42.1,42.2,528788.0,42.16,42.2,42.1,42.2,528788.0
2018-05-15 09:30:00,41.83,41.96,41.34,41.38,100129.0,41.83,41.96,41.34,41.38,100129.0
2018-05-15 10:00:00,41.37,41.41,41.27,41.31,91671.0,41.37,41.41,41.27,41.31,91671.0
2018-05-15 10:30:00,41.29,41.45,41.25,41.34,150594.0,41.29,41.45,41.25,41.34,150594.0
2018-05-15 11:00:00,41.33,41.41,41.24,41.24,139640.0,41.33,41.41,41.24,41.24,139640.0
2018-05-15 11:30:00,41.24,41.35,41.21,41.21,118808.0,41.24,41.35,41.21,41.21,118808.0
2018-05-15 12:00:00,41.22,41.26,41.1,41.18,114214.0,41.22,41.26,41.1,41.18,114214.0
2018-05-15 12:30:00,41.17,41.27,41.07,41.15,165450.0,41.17,41.27,41.07,41.15,165450.0
2018-05-15 13:00:00,41.15,41.25,41.06,41.22,130137.0,41.15,41.25,41.06,41.22,130137.0
2018-05-15 13:30:00,41.22,41.24,41.05,41.07,99187.0,41.22,41.24,41.05,41.07,99187.0
2018-05-15 14:00:00,41.05,41.09,40.95,41.08,143986.0,41.05,41.09,40.95,41.08,143986.0
2018-05-15 14:30:00,41.07,41.24,41.05,41.08,115765.0,41.07,41.24,41.05,41.08,115765.0
2018-05-15 15:00:00,41.08,41.1,40.95,40.99,214056.0,41.08,41.1,40.95,40.99,214056.0
2018-05-15 15:30:00,40.99,41.12,40.92,41.09,980513.0,40.99,41.12,40.92,41.09,980513.0
2018-05-16 09:30:00,41.16,41.26,40.93,41.03,184870.0,41.16,41.26,40.93,41.03,184870.0
2018-05-16 10:00:00,41.04,41.12,40.92,40.93,69822.0,41.04,41.12,40.92,40.93,69822.0
2018-05-16 10:30:00,40.94,41.0,40.88,40.96,85587.0,40.94,41.0,40.88,40.96,85587.0
2018-05-16 11:00:00,40.97,41.03,40.91,40.94,85238.0,40.97,41.03,40.91,40.94,85238.0
2018-05-16 11:30:00,40.95,41.09,40.92,41.08,153271.0,40.95,41.09,40.92,41.08,153271.0
2018-05-16 12:00:00,41.09,41.24,41.08,41.23,31144.0,41.09,41.24,41.08,41.23,31144.0
2018-05-16 12:30:00,41.23,41.28,41.17,41.2,45075.0,41.23,41.28,41.17,41.2,45075.0
2018-05-16 13:00:00,41.21,41.23,41.17,41.21,29304.0,41.21,41.23,41.17,41.21,29304.0
2018-05-16 13:30:00,41.2,41.24,41.18,41.24,86989.0,41.2,41.24,41.18,41.24,86989.0
2018-05-16 14:00:00,41.23,41.27,41.11,41.11,83468.0,41.23,41.27,41.11,41.11,83468.0
2018-05-16 14:30:00,41.12,41.14,41.05,41.07,109136.0,41.12,41.14,41.05,41.07,109136.0
2018-05-16 15:00:00,41.08,41.11,41.02,41.03,254196.0,41.08,41.11,41.02,41.03,254196.0
2018-05-16 15:30:00,41.03,41.04,40.94,41.03,514500.0,41.03,41.04,40.94,41.03,514500.0
2018-05-17 09:30:00,40.97,41.06,40.9,40.94,52792.0,40.97,41.06,40.9,40.94,52792.0
2018-05-17 10:00:00,40.94,41.14,40.94,41.12,254170.0,40.94,41.14,40.94,41.12,254170.0
2018-05-17 10:30:00,41.11,41.41,41.09,41.4,49280.0,41.11,41.41,41.09,41.4,49280.0
2018-05-17 11:00:00,41.4,41.5,41.36,41.44,75695.0,41.4,41.5,41.36,41.44,75695.0
2018-05-17 11:30:00,41.44,41.53,41.38,41.49,76397.0,41.44,41.53,41.38,41.49,76397.0
2018-05-17 12:00:00,41.5,41.65,41.5,41.59,90451.0,41.5,41.65,41.5,41.59,90451.0
2018-05-17 12:30:00,41.59,41.59,41.38,41.46,140510.0,41.59,41.59,41.38,41.46,140510.0
2018-05-17 13:00:00,41.46,41.58,41.45,41.52,89922.0,41.46,41.58,41.45,41.52,89922.0
2018-05-17 13:30:00,41.54,41.58,41.39,41.41,136840.0,41.54,41.58,41.39,41.41,136840.0
2018-05-17 14:00:00,41.41,41.56,41.29,41.54,193453.0,41.41,41.56,41.29,41.54,193453.0
2018-05-17 14:30:00,41.55,41.74,41.55,41.74,81183.0,41.55,41.74,41.55,41.74,81183.0
2018-05-17 15:00:00,41.74,41.75,41.56,41.56,93911.0,41.74,41.75,41.56,41.56,93911.0
2018-05-17 15:30:00,41.56,41.57,41.47,41.52,244275.0,41.56,41.57,41.47,41.52,244275.0
2018-05-18 09:30:00,41.45,41.49,41.17,41.36,206362.0,41.45,41.49,41.17,41.36,206362.0
2018-05-18 10:00:00,41.36,41.73,41.35,41.7,116777.0,41.36,41.73,41.35,41.7,116777.0
2018-05-18 10:30:00,41.71,41.83,41.55,41.77,131512.0,41.71,41.83,41.55,41.77,131512.0
2018-05-18 11:00:00,41.76,41.86,41.73,41.86,96493.0,41.76,41.86,41.73,41.86,96493.0
2018-05-18 11:30:00,41.86,41.89,41.8,41.83,192937.0,41.86,41.89,41.8,41.83,192937.0
2018-05-18 12:00:00,41.83,41.85,41.74,41.75,73032.0,41.83,41.85,41.74,41.75,73032.0
2018-05-18 12:30:00,41.76,41.81,41.71,41.72,49660.0,41.76,41.81,41.71,41.72,49660.0
2018-05-18 13:00:00,41.72,41.77,41.65,41.76,76127.0,41.72,41.77,41.65,41.76,76127.0
2018-05-18 13:30:00,41.74,41.79,41.69,41.78,58516.0,41.74,41.79,41.69,41.78,58516.0
2018-05-18 14:00:00,41.77,41.87,41.75,41.86,89935.0,41.77,41.87,41.75,41.86,89935.0
2018-05-18 14:30:00,41.86,41.88,41.81,41.83,57054.0,41.86,41.88,41.81,41.83,57054.0
2018-05-18 15:00:00,41.84,41.85,41.78,41.78,97925.0,41.84,41.85,41.78,41.78,97925.0
2018-05-18 15:30:00,41.79,41.87,41.79,41.8,339652.0,41.79,41.87,41.79,41.8,339652.0
2018-05-21 09:30:00,41.99,42.03,41.85,41.98,100570.0,41.99,42.03,41.85,41.98,100570.0
2018-05-21 10:00:00,41.99,42.03,41.81,42.01,139149.0,41.99,42.03,41.81,42.01,139149.0
2018-05-21 10:30:00,42.0,42.1,42.0,42.08,58708.0,42.0,42.1,42.0,42.08,58708.0
2018-05-21 11:00:00,42.09,42.13,41.83,41.86,314067.0,42.09,42.13,41.83,41.86,314067.0
2018-05-21 11:30:00,41.86,41.97,41.77,41.9,106110.0,41.86,41.97,41.77,41.9,106110.0
2018-05-21 12:00:00,41.91,42.03,41.85,41.95,60034.0,41.91,42.03,41.85,41.95,60034.0
2018-05-21 12:30:00,41.95,42.03,41.86,41.86,252674.0,41.95,42.03,41.86,41.86,252674.0
2018-05-21 13:00:00,41.87,42.0,41.87,41.9,67983.0,41.87,42.0,41.87,41.9,67983.0
2018-05-21 13:30:00,41.9,41.94,41.85,41.9,85222.0,41.9,41.94,41.85,41.9,85222.0
2018-05-21 14:00:00,41.91,41.93,41.81,41.85,136114.0,41.91,41.93,41.81,41.85,136114.0
2018-05-21 14:30:00,41.85,41.91,41.78,41.89,109972.0,41.85,41.91,41.78,41.89,109972.0
2018-05-21 15:00:00,41.88,41.94,41.85,41.93,100520.0,41.88,41.94,41.85,41.93,100520.0
2018-05-21 15:30:00,41.94,42.03,41.88,42.02,274109.0,41.94,42.03,41.88,42.02,274109.0
2018-05-22 09:30:00,42.03,42.57,42.03,42.53,262465.0,42.03,42.57,42.03,42.53,262465.0
2018-05-22 10:00:00,42.53,42.63,42.19,42.22,443007.0,42.53,42.63,42.19,42.22,443007.0
2018-05-22 10:30:00,42.2,42.42,42.14,42.41,200938.0,42.2,42.42,42.14,42.41,200938.0
2018-05-22 11:00:00,42.4,42.55,42.37,42.42,172753.0,42.4,42.55,42.37,42.42,172753.0
2018-05-22 11:30:00,42.41,42.45,42.25,42.31,104774.0,42.41,42.45,42.25,42.31,104774.0
2018-05-22 12:00:00,42.3,42.41,42.29,42.35,89114.0,42.3,42.41,42.29,42.35,89114.0
2018-05-22 12:30:00,42.34,42.4,42.31,42.34,165716.0,42.34,42.4,42.31,42.34,165716.0
2018-05-22 13:00:00,42.34,42.39,42.33,42.39,83759.0,42.34,42.39,42.33,42.39,83759.0
2018-05-22 13:30:00,42.39,42.41,42.36,42.38,102866.0,42.39,42.41,42.36,42.38,102866.0
2018-05-22 14:00:00,42.38,42.44,42.37,42.41,114897.0,42.38,42.44,42.37,42.41,114897.0
2018-05-22 14:30:00,42.4,42.49,42.27,42.28,169568.0,42.4,42.49,42.27,42.28,169568.0
2018-05-22 15:00:00,42.27,42.31,42.16,42.16,149241.0,42.27,42.31,42.16,42.16,149241.0
2018-05-22 15:30:00,42.16,42.17,42.01,42.06,543875.0,42.16,42.17,42.01,42.06,543875.0
2018-05-23 09:30:00,41.72,42.08,41.54,41.98,180437.0,41.72,42.08,41.54,41.98,180437.0
2018-05-23 10:00:00,41.98,42.09,41.83,42.03,137668.0,41.98,42.09,41.83,42.03,137668.0
2018-05-23 10:30:00,42.03,42.08,41.97,42.06,66555.0,42.03,42.08,41.97,42.06,66555.0
2018-05-23 11:00:00,42.06,42.2,42.06,42.19,48703.0,42.06,42.2,42.06,42.19,48703.0
2018-05-23 11:30:00,42.19,42.31,42.12,42.16,194048.0,42.19,42.31,42.12,42.16,194048.0
2018-05-23 12:00:00,42.16,42.23,42.1,42.11,41814.0,42.16,42.23,42.1,42.11,41814.0
2018-05-23 12:30:00,42.12,42.2,42.11,42.19,40473.0,42.12,42.2,42.11,42.19,40473.0
2018-05-23 13:00:00,42.19,42.19,42.02,42.09,73635.0,42.19,42.19,42.02,42.09,73635.0
2018-05-23 13:30:00,42.09,42.12,42.07,42.11,75414.0,42.09,42.12,42.07,42.11,75414.0
2018-05-23 14:00:00,42.11,42.27,42.06,42.17,77052.0,42.11,42.27,42.06,42.17,77052.0
2018-05-23 14:30:00,42.18,42.24,42.17,42.24,68898.0,42.18,42.24,42.17,42.24,68898.0
2018-05-23 15:00:00,42.24,42.33,42.23,42.3,62648.0,42.24,42.33,42.23,42.3,62648.0
2018-05-23 15:30:00,42.31,42.34,42.21,42.33,320712.0,42.31,42.34,42.21,42.33,320712.0
2018-05-24 09:30:00,42.21,42.4,41.92,41.98,191280.0,42.21,42.4,41.92,41.98,191280.0
2018-05-24 10:00:00,41.99,42.08,41.92,41.95,233862.0,41.99,42.08,41.92,41.95,233862.0
2018-05-24 10:30:00,41.96,42.05,41.83,41.95,302639.0,41.96,42.05,41.83,41.95,302639.0
2018-05-24 11:00:00,41.95,42.15,41.89,42.15,203680.0,41.95,42.15,41.89,42.15,203680.0
2018-05-24 11:30:00,42.15,42.32,42.14,42.32,100779.0,42.15,42.32,42.14,42.32,100779.0
2018-05-24 12:00:00,42.31,42.34,42.27,42.3,55075.0,42.31,42.34,42.27,42.3,55075.0
2018-05-24 12:30:00,42.31,42.34,42.23,42.31,90225.0,42.31,42.34,42.23,42.31,90225.0
2018-05-24 13:00:00,42.31,42.43,42.29,42.4,55802.0,42.31,42.43,42.29,42.4,55802.0
2018-05-24 13:30:00,42.39,42.4,42.3,42.39,53632.0,42.39,42.4,42.3,42.39,53632.0
2018-05-24 14:00:00,42.39,42.4,42.31,42.37,54388.0,42.39,42.4,42.31,42.37,54388.0
2018-05-24 14:30:00,42.36,42.42,42.29,42.37,120732.0,42.36,42.42,42.29,42.37,120732.0
2018-05-24 15:00:00,42.36,42.4,42.29,42.37,149429.0,42.36,42.4,42.29,42.37,149429.0
2018-05-24 15:30:00,42.36,42.39,42.14,42.23,579895.0,42.36,42.39,42.14,42.23,579895.0
2018-05-25 09:30:00,42.15,42.27,41.96,42.15,146863.0,42.15,42.27,41.96,42.15,146863.0
2018-05-25 10:00:00,42.14,42.27,41.98,42.14,135839.0,42.14,42.27,41.98,42.14,135839.0
2018-05-25 10:30:00,42.15,42.21,42.07,42.14,146007.0,42.15,42.21,42.07,42.14,146007.0
2018-05-25 11:00:00,42.12,42.2,42.1,42.19,109839.0,42.12,42.2,42.1,42.19,109839.0
2018-05-25 11:30:00,42.2,42.24,42.15,42.18,97183.0,42.2,42.24,42.15,42.18,97183.0
2018-05-25 12:00:00,42.18,42.18,42.05,42.14,229154.0,42.18,42.18,42.05,42.14,229154.0
2018-05-25 12:30:00,42.14,42.19,42.12,42.13,65966.0,42.14,42.19,42.12,42.13,65966.0
2018-05-25 13:00:00,42.14,42.17,42.13,42.15,63243.0,42.14,42.17,42.13,42.15,63243.0
2018-05-25 13:30:00,42.15,42.16,42.09,42.11,63269.0,42.15,42.16,42.09,42.11,63269.0
2018-05-25 14:00:00,42.1,42.16,42.05,42.16,54519.0,42.1,42.16,42.05,42.16,54519.0
2018-05-25 14:30:00,42.16,42.16,42.05,42.07,105601.0,42.16,42.16,42.05,42.07,105601.0
2018-05-25 15:00:00,42.07,42.25,42.06,42.25,162521.0,42.07,42.25,42.06,42.25,162521.0
2018-05-25 15:30:00,42.24,42.29,42.19,42.24,250383.0,42.24,42.29,42.19,42.24,250383.0
2018-05-29 09:30:00,42.02,42.24,42.01,42.21,112745.0,42.02,42.24,42.01,42.21,112745.0
2018-05-29 10:00:00,42.2,42.29,42.06,42.1,66903.0,42.2,42.29,42.06,42.1,66903.0
2018-05-29 10:30:00,42.09,42.13,41.95,42.07,63822.0,42.09,42.13,41.95,42.07,63822.0
2018-05-29 11:00:00,42.07,42.18,41.96,42.12,83818.0,42.07,42.18,41.96,42.12,83818.0
2018-05-29 11:30:00,42.13,42.13,41.83,41.91,65448.0,42.13,42.13,41.83,41.91,65448.0
2018-05-29 12:00:00,41.9,41.95,41.82,41.93,107660.0,41.9,41.95,41.82,41.93,107660.0
2018-05-29 12:30:00,41.93,42.03,41.93,42.01,37774.0,41.93,42.03,41.93,42.01,37774.0
2018-05-29 13:00:00,42.01,42.06,41.92,42.02,67308.0,42.01,42.06,41.92,42.02,67308.0
2018-05-29 13:30:00,42.02,42.09,41.98,42.03,48432.0,42.02,42.09,41.98,42.03,48432.0
2018-05-29 14:00:00,42.03,42.04,41.95,42.04,47044.0,42.03,42.04,41.95,42.04,47044.0
2018-05-29 14:30:00,42.03,42.06,41.94,41.99,72349.0,42.03,42.06,41.94,41.99,72349.0
2018-05-29 15:00:00,41.97,42.03,41.96,42.02,78564.0,41.97,42.03,41.96,42.02,78564.0
2018-05-29 15:30:00,42.01,42.11,41.98,42.02,375445.0,42.01,42.11,41.98,42.02,375445.0
2018-05-30 09:30:00,42.2,42.55,42.09,42.24,153837.0,42.2,42.55,42.09,42.24,153837.0
2018-05-30 10:00:00,42.25,42.4,42.18,42.32,140565.0,42.25,42.4,42.18,42.32,140565.0
2018-05-30 10:30:00,42.32,42.48,42.32,42.45,50362.0,42.32,42.48,42.32,42.45,50362.0
2018-05-30 11:00:00,42.45,42.5,42.33,42.33,48516.0,42.45,42.5,42.33,42.33,48516.0
2018-05-30 11:30:00,42.33,42.41,42.33,42.38,39396.0,42.33,42.41,42.33,42.38,39396.0
2018-05-30 12:00:00,42.38,42.39,42.2,42.28,118897.0,42.38,42.39,42.2,42.28,118897.0
2018-05-30 12:30:00,42.29,42.29,42.02,42.12,143962.0,42.29,42.29,42.02,42.12,143962.0
2018-05-30 13:00:00,42.12,42.27,42.09,42.25,83702.0,42.12,42.27,42.09,42.25,83702.0
2018-05-30 13:30:00,42.25,42.26,42.12,42.15,96544.0,42.25,42.26,42.12,42.15,96544.0
2018-05-30 14:00:00,42.16,42.21,42.1,42.15,94652.0,42.16,42.21,42.1,42.15,94652.0
2018-05-30 14:30:00,42.15,42.21,42.14,42.21,55657.0,42.15,42.21,42.14,42.21,55657.0
2018-05-30 15:00:00,42.21,42.22,42.14,42.16,109506.0,42.21,42.22,42.14,42.16,109506.0
2018-05-30 15:30:00,42.16,42.2,42.12,42.17,492601.0,42.16,42.2,42.12,42.17,492601.0
2018-05-31 09:30:00,42.15,42.7,42.05,42.61,170116.0,42.15,42.7,42.05,42.61,170116.0
2018-05-31 10:00:00,42.61,42.65,42.52,42.59,128381.0,42.61,42.65,42.52,42.59,128381.0
2018-05-31 10:30:00,42.58,42.62,42.39,42.49,132700.0,42.58,42.62,42.39,42.49,132700.0
2018-05-31 11:00:00,42.49,42.61,42.44,42.61,197502.0,42.49,42.61,42.44,42.61,197502.0
2018-05-31 11:30:00,42.61,42.8,42.52,42.72,121243.0,42.61,42.8,42.52,42.72,121243.0
2018-05-31 12:00:00,42.71,42.71,42.53,42.55,87259.0,42.71,42.71,42.53,42.55,87259.0
2018-05-31 12:30:00,42.55,42.6,42.5,42.59,63052.0,42.55,42.6,42.5,42.59,63052.0
2018-05-31 13:00:00,42.6,42.62,42.49,42.52,64747.0,42.6,42.62,42.49,42.52,64747.0
2018-05-31 13:30:00,42.51,42.58,42.45,42.47,141848.0,42.51,42.58,42.45,42.47,141848.0
2018-05-31 14:00:00,42.45,42.46,42.32,42.42,116485.0,42.45,42.46,42.32,42.42,116485.0
2018-05-31 14:30:00,42.43,42.43,42.34,42.43,132071.0,42.43,42.43,42.34,42.43,132071.0
2018-05-31 15:00:00,42.42,42.44,42.31,42.35,210033.0,42.42,42.44,42.31,42.35,210033.0
2018-05-31 15:30:00,42.35,42.51,42.31,42.44,687210.0,42.35,42.51,42.31,42.44,687210.0
2018-06-01 09:30:00,42.71,42.91,42.67,42.83,98670.0,42.71,42.91,42.67,42.83,98670.0
2018-06-01 10:00:00,42.82,42.98,42.74,42.91,99717.0,42.82,42.98,42.74,42.91,99717.0
2018-06-01 10:30:00,42.92,43.01,42.8,42.98,89079.0,42.92,43.01,42.8,42.98,89079.0
2018-06-01 11:00:00,42.97,42.98,42.79,42.8,76351.0,42.97,42.98,42.79,42.8,76351.0
2018-06-01 11:30:00,42.81,42.91,42.81,42.85,51059.0,42.81,42.91,42.81,42.85,51059.0
2018-06-01 12:00:00,42.85,43.09,42.85,43.07,55797.0,42.85,43.09,42.85,43.07,55797.0
2018-06-01 12:30:00,43.07,43.09,43.03,43.06,57675.0,43.07,43.09,43.03,43.06,57675.0
2018-06-01 13:00:00,43.05,43.16,43.05,43.14,53193.0,43.05,43.16,43.05,43.14,53193.0
2018-06-01 13:30:00,43.14,43.2,43.14,43.17,57642.0,43.14,43.2,43.14,43.17,57642.0
2018-06-01 14:00:00,43.17,43.2,43.1,43.13,62281.0,43.17,43.2,43.1,43.13,62281.0
2018-06-01 14:30:00,43.13,43.16,43.07,43.11,82403.0,43.13,43.16,43.07,43.11,82403.0
2018-06-01 15:00:00,43.1,43.12,43.0,43.11,117407.0,43.1,43.12,43.0,43.11,117407.0
2018-06-01 15:30:00,43.11,43.26,43.11,43.22,268288.0,43.11,43.26,43.11,43.22,268288.0
2018-06-04 09:30:00,43.41,43.58,43.06,43.12,103613.0,43.41,43.58,43.06,43.12,103613.0
2018-06-04 10:00:00,43.11,43.12,42.88,43.05,105108.0,43.11,43.12,42.88,43.05,105108.0
2018-06-04 10:30:00,43.05,43.15,43.02,43.11,59132.0,43.05,43.15,43.02,43.11,59132.0
2018-06-04 11:00:00,43.11,43.17,43.08,43.17,58705.0,43.11,43.17,43.08,43.17,58705.0
2018-06-04 11:30:00,43.17,43.19,43.1,43.19,40649.0,43.17,43.19,43.1,43.19,40649.0
2018-06-04 12:00:00,43.18,43.42,43.18,43.36,49316.0,43.18,43.42,43.18,43.36,49316.0
2018-06-04 12:30:00,43.36,43.39,43.35,43.36,23090.0,43.36,43.39,43.35,43.36,23090.0
2018-06-04 13:00:00,43.36,43.36,43.3,43.34,38765.0,43.36,43.36,43.3,43.34,38765.0
2018-06-04 13:30:00,43.34,43.34,43.22,43.26,39976.0,43.34,43.34,43.22,43.26,39976.0
2018-06-04 14:00:00,43.26,43.36,43.24,43.32,48412.0,43.26,43.36,43.24,43.32,48412.0
2018-06-04 14:30:00,43.32,43.44,43.27,43.43,111015.0,43.32,43.44,43.27,43.43,111015.0
2018-06-04 15:00:00,43.43,43.51,43.39,43.4,117915.0,43.43,43.51,43.39,43.4,117915.0
2018-06-04 15:30:00,43.41,43.43,43.34,43.41,251038.0,43.41,43.43,43.34,43.41,251038.0
2018-06-05 09:30:00,43.21,43.67,43.19,43.65,97899.0,43.21,43.67,43.19,43.65,97899.0
2018-06-05 10:00:00,43.67,43.71,43.58,43.62,78839.0,43.67,43.71,43.58,43.62,78839.0
2018-06-05 10:30:00,43.62,43.65,43.4,43.41,71396.0,43.62,43.65,43.4,43.41,71396.0
2018-06-05 11:00:00,43.41,43.54,43.41,43.51,57255.0,43.41,43.54,43.41,43.51,57255.0
2018-06-05 11:30:00,43.52,43.6,43.47,43.58,85767.0,43.52,43.6,43.47,43.58,85767.0
2018-06-05 12:00:00,43.58,43.58,43.44,43.47,71855.0,43.58,43.58,43.44,43.47,71855.0
2018-06-05 12:30:00,43.48,43.56,43.47,43.55,61371.0,43.48,43.56,43.47,43.55,61371.0
2018-06-05 13:00:00,43.55,43.6,43.52,43.59,82349.0,43.55,43.6,43.52,43.59,82349.0
2018-06-05 13:30:00,43.59,43.61,43.57,43.58,54923.0,43.59,43.61,43.57,43.58,54923.0
2018-06-05 14:00:00,43.58,43.66,43.51,43.65,112130.0,43.58,43.66,43.51,43.65,112130.0
2018-06-05 14:30:00,43.64,43.75,43.64,43.66,153717.0,43.64,43.75,43.64,43.66,153717.0
2018-06-05 15:00:00,43.65,43.75,43.65,43.69,114610.0,43.65,43.75,43.65,43.69,114610.0
2018-06-05 15:30:00,43.69,43.71,43.62,43.68,341642.0,43.69,43.71,43.62,43.68,341642.0
2018-06-06 09:30:00,43.86,44.03,43.75,43.77,128558.0,43.86,44.03,43.75,43.77,128558.0
2018-06-06 10:00:00,43.77,43.92,43.75,43.85,53819.0,43.77,43.92,43.75,43.85,53819.0
2018-06-06 10:30:00,43.86,43.95,43.82,43.92,92455.0,43.86,43.95,43.82,43.92,92455.0
2018-06-06 11:00:00,43.93,44.1,43.93,44.1,64128.0,43.93,44.1,43.93,44.1,64128.0
2018-06-06 11:30:00,44.1,44.18,44.0,44.02,46553.0,44.1,44.18,44.0,44.02,46553.0
2018-06-06 12:00:00,44.01,44.01,43.88,43.92,25204.0,44.01,44.01,43.88,43.92,25204.0
2018-06-06 12:30:00,43.91,43.97,43.91,43.96,42706.0,43.91,43.97,43.91,43.96,42706.0
2018-06-06 13:00:00,43.96,43.97,43.85,43.88,41316.0,43.96,43.97,43.85,43.88,41316.0
2018-06-06 13:30:00,43.88,43.9,43.88,43.89,43804.0,43.88,43.9,43.88,43.89,43804.0
2018-06-06 14:00:00,43.89,44.01,43.88,43.98,43241.0,43.89,44.01,43.88,43.98,43241.0
2018-06-06 14:30:00,43.98,44.08,43.97,44.06,45720.0,43.98,44.08,43.97,44.06,45720.0
2018-06-06 15:00:00,44.07,44.14,44.04,44.14,80492.0,44.07,44.14,44.04,44.14,80492.0
2018-06-06 15:30:00,44.13,44.17,44.01,44.13,279665.0,44.13,44.17,44.01,44.13,279665.0
2018-06-07 09:30:00,44.06,44.5,44.06,44.22,123630.0,44.06,44.5,44.06,44.22,123630.0
2018-06-07 10:00:00,44.21,44.3,44.04,44.1,190019.0,44.21,44.3,44.04,44.1,190019.0
2018-06-07 10:30:00,44.1,44.24,44.01,44.08,347565.0,44.1,44.24,44.01,44.08,347565.0
2018-06-07 11:00:00,44.08,44.28,44.01,44.19,195071.0,44.08,44.28,44.01,44.19,195071.0
2018-06-07 11:30:00,44.18,44.25,44.06,44.14,82027.0,44.18,44.25,44.06,44.14,82027.0
2018-06-07 12:00:00,44.14,44.18,44.03,44.16,115165.0,44.14,44.18,44.03,44.16,115165.0
2018-06-07 12:30:00,44.14,44.15,43.9,43.99,107425.0,44.14,44.15,43.9,43.99,107425.0
2018-06-07 13:00:00,43.98,44.01,43.84,43.91,98376.0,43.98,44.01,43.84,43.91,98376.0
2018-06-07 13:30:00,43.91,44.03,43.79,43.97,381256.0,43.91,44.03,43.79,43.97,381256.0
2018-06-07 14:00:00,43.98,44.04,43.89,44.0,260649.0,43.98,44.04,43.89,44.0,260649.0
2018-06-07 14:30:00,44.0,44.14,43.98,44.09,75872.0,44.0,44.14,43.98,44.09,75872.0
2018-06-07 15:00:00,44.09,44.18,44.08,44.16,81420.0,44.09,44.18,44.08,44.16,81420.0
2018-06-07 15:30:00,44.16,44.23,44.06,44.09,295278.0,44.16,44.23,44.06,44.09,295278.0
2018-06-08 09:30:00,44.04,44.15,43.72,43.99,122886.0,44.04,44.15,43.72,43.99,122886.0
2018-06-08 10:00:00,43.99,44.04,43.87,43.87,49017.0,43.99,44.04,43.87,43.87,49017.0
2018-06-08 10:30:00,43.87,43.9,43.66,43.82,190923.0,43.87,43.9,43.66,43.82,190923.0
2018-06-08 11:00:00,43.83,43.92,43.78,43.81,73028.0,43.83,43.92,43.78,43.81,73028.0
2018-06-08 11:30:00,43.82,43.87,43.71,43.85,95578.0,43.82,43.87,43.71,43.85,95578.0
2018-06-08 12:00:00,43.84,43.97,43.84,43.95,34266.0,43.84,43.97,43.84,43.95,34266.0
2018-06-08 12:30:00,43.95,44.01,43.91,43.99,44394.0,43.95,44.01,43.91,43.99,44394.0
2018-06-08 13:00:00,43.98,44.05,43.95,44.05,35628.0,43.98,44.05,43.95,44.05,35628.0
2018-06-08 13:30:00,44.05,44.07,43.97,44.02,44126.0,44.05,44.07,43.97,44.02,44126.0
2018-06-08 14:00:00,44.03,44.11,44.03,44.11,39319.0,44.03,44.11,44.03,44.11,39319.0
2018-06-08 14:30:00,44.1,44.12,44.03,44.04,48627.0,44.1,44.12,44.03,44.04,48627.0
2018-06-08 15:00:00,44.04,44.07,44.02,44.07,77195.0,44.04,44.07,44.02,44.07,77195.0
2018-06-08 15:30:00,44.07,44.14,44.04,44.06,237231.0,44.07,44.14,44.04,44.06,237231.0
2018-06-11 09:30:00,44.14,44.21,43.91,44.16,94766.0,44.14,44.21,43.91,44.16,94766.0
2018-06-11 10:00:00,44.15,44.22,44.08,44.14,112670.0,44.15,44.22,44.08,44.14,112670.0
2018-06-11 10:30:00,44.14,44.19,44.03,44.18,69014.0,44.14,44.19,44.03,44.18,69014.0
2018-06-11 11:00:00,44.18,44.3,44.16,44.26,49058.0,44.18,44.3,44.16,44.26,49058.0
2018-06-11 11:30:00,44.26,44.26,44.14,44.16,37509.0,44.26,44.26,44.14,44.16,37509.0
2018-06-11 12:00:00,44.16,44.33,44.16,44.3,29038.0,44.16,44.33,44.16,44.3,29038.0
2018-06-11 12:30:00,44.3,44.3,44.21,44.21,27254.0,44.3,44.3,44.21,44.21,27254.0
2018-06-11 13:00:00,44.21,44.22,44.15,44.19,34811.0,44.21,44.22,44.15,44.19,34811.0
2018-06-11 13:30:00,44.19,44.21,44.11,44.17,28257.0,44.19,44.21,44.11,44.17,28257.0
2018-06-11 14:00:00,44.17,44.24,44.16,44.21,36616.0,44.17,44.24,44.16,44.21,36616.0
2018-06-11 14:30:00,44.21,44.24,44.19,44.22,29283.0,44.21,44.24,44.19,44.22,29283.0
2018-06-11 15:00:00,44.23,44.26,44.2,44.25,36151.0,44.23,44.26,44.2,44.25,36151.0
2018-06-11 15:30:00,44.24,44.29,44.22,44.25,180127.0,44.24,44.29,44.22,44.25,180127.0
2018-06-12 09:30:00,44.2,44.4,44.13,44.22,162126.0,44.2,44.4,44.13,44.22,162126.0
2018-06-12 10:00:00,44.2,44.33,44.2,44.26,75330.0,44.2,44.33,44.2,44.26,75330.0
2018-06-12 10:30:00,44.25,44.29,44.21,44.24,46459.0,44.25,44.29,44.21,44.24,46459.0
2018-06-12 11:00:00,44.23,44.31,44.22,44.28,42574.0,44.23,44.31,44.22,44.28,42574.0
2018-06-12 11:30:00,44.27,44.46,44.27,44.46,42317.0,44.27,44.46,44.27,44.46,42317.0
2018-06-12 12:00:00,44.46,44.5,44.38,44.4,42818.0,44.46,44.5,44.38,44.4,42818.0
2018-06-12 12:30:00,44.4,44.44,44.36,44.42,27543.0,44.4,44.44,44.36,44.42,27543.0
2018-06-12 13:00:00,44.42,44.49,44.38,44.38,32191.0,44.42,44.49,44.38,44.38,32191.0
2018-06-12 13:30:00,44.39,44.51,44.38,44.5,32656.0,44.39,44.51,44.38,44.5,32656.0
2018-06-12 14:00:00,44.5,44.52,44.29,44.32,52459.0,44.5,44.52,44.29,44.32,52459.0
2018-06-12 14:30:00,44.32,44.39,44.31,44.33,53714.0,44.32,44.39,44.31,44.33,53714.0
2018-06-12 15:00:00,44.32,44.38,44.31,44.37,186270.0,44.32,44.38,44.31,44.37,186270.0
2018-06-12 15:30:00,44.37,44.53,44.37,44.51,248126.0,44.37,44.53,44.37,44.51,248126.0
2018-06-13 09:30:00,44.4,44.61,44.39,44.45,71317.0,44.4,44.61,44.39,44.45,71317.0
2018-06-13 10:00:00,44.45,44.8,44.45,44.72,73846.0,44.45,44.8,44.45,44.72,73846.0
2018-06-13 10:30:00,44.73,44.79,44.64,44.69,45753.0,44.73,44.79,44.64,44.69,45753.0
2018-06-13 11:00:00,44.7,44.75,44.65,44.74,52007.0,44.7,44.75,44.65,44.74,52007.0
2018-06-13 11:30:00,44.73,44.75,44.6,44.61,43907.0,44.73,44.75,44.6,44.61,43907.0
2018-06-13 12:00:00,44.61,44.62,44.54,44.59,59471.0,44.61,44.62,44.54,44.59,59471.0
2018-06-13 12:30:00,44.58,44.63,44.57,44.58,24722.0,44.58,44.63,44.57,44.58,24722.0
2018-06-13 13:00:00,44.57,44.65,44.56,44.63,63972.0,44.57,44.65,44.56,44.63,63972.0
2018-06-13 13:30:00,44.63,44.63,44.58,44.62,32830.0,44.63,44.63,44.58,44.62,32830.0
2018-06-13 14:00:00,44.61,44.67,44.44,44.48,326915.0,44.61,44.67,44.44,44.48,326915.0
2018-06-13 14:30:00,44.47,44.63,44.37,44.6,149938.0,44.47,44.63,44.37,44.6,149938.0
2018-06-13 15:00:00,44.6,44.68,44.47,44.54,107019.0,44.6,44.68,44.47,44.54,107019.0
2018-06-13 15:30:00,44.54,44.68,44.5,44.57,416943.0,44.54,44.68,44.5,44.57,416943.0
2018-06-14 09:30:00,44.81,44.9,44.6,44.69,91834.0,44.81,44.9,44.6,44.69,91834.0
2018-06-14 10:00:00,44.7,45.0,44.7,44.98,76069.0,44.7,45.0,44.7,44.98,76069.0
2018-06-14 10:30:00,44.99,45.05,44.89,44.92,149944.0,44.99,45.05,44.89,44.92,149944.0
2018-06-14 11:00:00,44.91,44.97,44.83,44.96,68270.0,44.91,44.97,44.83,44.96,68270.0
2018-06-14 11:30:00,44.96,45.17,44.96,45.09,92623.0,44.96,45.17,44.96,45.09,92623.0
2018-06-14 12:00:00,45.1,45.17,45.07,45.11,45820.0,45.1,45.17,45.07,45.11,45820.0
2018-06-14 12:30:00,45.11,45.13,45.02,45.06,51509.0,45.11,45.13,45.02,45.06,51509.0
2018-06-14 13:00:00,45.06,45.13,45.05,45.12,41891.0,45.06,45.13,45.05,45.12,41891.0
2018-06-14 13:30:00,45.12,45.14,45.06,45.07,33591.0,45.12,45.14,45.06,45.07,33591.0
2018-06-14 14:00:00,45.07,45.1,44.99,45.03,63306.0,45.07,45.1,44.99,45.03,63306.0
2018-06-14 14:30:00,45.03,45.05,44.85,44.9,69673.0,45.03,45.05,44.85,44.9,69673.0
2018-06-14 15:00:00,44.91,44.99,44.85,44.98,97202.0,44.91,44.99,44.85,44.98,97202.0
2018-06-14 15:30:00,44.99,44.99,44.91,44.94,258005.0,44.99,44.99,44.91,44.94,258005.0
2018-06-15 09:30:00,44.91,44.91,44.46,44.63,508262.0,44.91,44.91,44.46,44.63,508262.0
2018-06-15 10:00:00,44.64,44.76,44.62,44.68,79152.0,44.64,44.76,44.62,44.68,79152.0
2018-06-15 10:30:00,44.66,44.86,44.6,44.78,73676.0,44.66,44.86,44.6,44.78,73676.0
2018-06-15 11:00:00,44.78,44.9,44.73,44.78,197903.0,44.78,44.9,44.73,44.78,197903.0
2018-06-15 11:30:00,44.77,44.86,44.74,44.86,68406.0,44.77,44.86,44.74,44.86,68406.0
2018-06-15 12:00:00,44.85,44.86,44.78,44.8,29164.0,44.85,44.86,44.78,44.8,29164.0
2018-06-15 12:30:00,44.81,44.92,44.81,44.91,36795.0,44.81,44.92,44.81,44.91,36795.0
2018-06-15 13:00:00,44.9,44.93,44.82,44.83,31465.0,44.9,44.93,44.82,44.83,31465.0
2018-06-15 13:30:00,44.83,44.85,44.78,44.8,39290.0,44.83,44.85,44.78,44.8,39290.0
2018-06-15 14:00:00,44.81,44.87,44.81,44.82,40664.0,44.81,44.87,44.81,44.82,40664.0
2018-06-15 14:30:00,44.82,44.85,44.8,44.8,59033.0,44.82,44.85,44.8,44.8,59033.0
2018-06-15 15:00:00,44.81,44.9,44.81,44.9,59016.0,44.81,44.9,44.81,44.9,59016.0
2018-06-15 15:30:00,44.9,45.14,44.88,45.01,399912.0,44.9,45.14,44.88,45.01,399912.0
2018-06-18 09:30:00,44.7,44.83,44.2,44.73,92516.0,44.7,44.83,44.2,44.73,92516.0
2018-06-18 10:00:00,44.73,44.94,44.67,44.85,56162.0,44.73,44.94,44.67,44.85,56162.0
2018-06-18 10:30:00,44.84,45.06,44.84,45.02,43525.0,44.84,45.06,44.84,45.02,43525.0
2018-06-18 11:00:00,45.02,45.1,45.0,45.01,29574.0,45.02,45.1,45.0,45.01,29574.0
2018-06-18 11:30:00,45.01,45.04,44.9,44.91,31396.0,45.01,45.04,44.9,44.91,31396.0
2018-06-18 12:00:00,44.92,44.96,44.88,44.9,29406.0,44.92,44.96,44.88,44.9,29406.0
2018-06-18 12:30:00,44.9,44.95,44.88,44.93,23634.0,44.9,44.95,44.88,44.93,23634.0
2018-06-18 13:00:00,44.93,45.03,44.93,45.03,29655.0,44.93,45.03,44.93,45.03,29655.0
2018-06-18 13:30:00,45.03,45.07,44.94,44.97,32492.0,45.03,45.07,44.94,44.97,32492.0
2018-06-18 14:00:00,44.97,45.01,44.92,45.0,36953.0,44.97,45.01,44.92,45.0,36953.0
2018-06-18 14:30:00,45.01,45.09,45.01,45.07,47739.0,45.01,45.09,45.01,45.07,47739.0
2018-06-18 15:00:00,45.07,45.18,45.05,45.14,57599.0,45.07,45.18,45.05,45.14,57599.0
2018-06-18 15:30:00,45.14,45.23,45.09,45.17,246458.0,45.14,45.23,45.09,45.17,246458.0
2018-06-19 09:30:00,44.69,44.88,44.46,44.77,86023.0,44.69,44.88,44.46,44.77,86023.0
2018-06-19 10:00:00,44.74,44.74,44.45,44.45,141664.0,44.74,44.74,44.45,44.45,141664.0
2018-06-19 10:30:00,44.47,44.75,44.4,44.68,97856.0,44.47,44.75,44.4,44.68,97856.0
2018-06-19 11:00:00,44.68,44.72,44.61,44.7,81424.0,44.68,44.72,44.61,44.7,81424.0
2018-06-19 11:30:00,44.7,44.8,44.63,44.76,33158.0,44.7,44.8,44.63,44.76,33158.0
2018-06-19 12:00:00,44.75,44.82,44.7,44.77,96253.0,44.75,44.82,44.7,44.77,96253.0
2018-06-19 12:30:00,44.77,44.78,44.61,44.7,43434.0,44.77,44.78,44.61,44.7,43434.0
2018-06-19 13:00:00,44.7,44.77,44.66,44.77,31335.0,44.7,44.77,44.66,44.77,31335.0
2018-06-19 13:30:00,44.76,44.84,44.72,44.8,33746.0,44.76,44.84,44.72,44.8,33746.0
2018-06-19 14:00:00,44.81,44.86,44.81,44.84,22156.0,44.81,44.86,44.81,44.84,22156.0
2018-06-19 14:30:00,44.83,44.91,44.79,44.88,44066.0,44.83,44.91,44.79,44.88,44066.0
2018-06-19 15:00:00,44.89,44.9,44.83,44.84,52197.0,44.89,44.9,44.83,44.84,52197.0
2018-06-19 15:30:00,44.83,44.97,44.8,44.91,209166.0,44.83,44.97,44.8,44.91,209166.0
2018-06-20 09:30:00,44.87,45.15,44.87,45.03,102346.0,44.87,45.15,44.87,45.03,102346.0
2018-06-20 10:00:00,45.03,45.16,44.93,44.93,92259.0,45.03,45.16,44.93,44.93,92259.0
2018-06-20 10:30:00,44.94,45.12,44.88,45.1,132007.0,44.94,45.12,44.88,45.1,132007.0
2018-06-20 11:00:00,45.09,45.15,45.01,45.12,72761.0,45.09,45.15,45.01,45.12,72761.0
2018-06-20 11:30:00,45.12,45.26,45.11,45.26,65002.0,45.12,45.26,45.11,45.26,65002.0
2018-06-20 12:00:00,45.26,45.31,45.25,45.28,63957.0,45.26,45.31,45.25,45.28,63957.0
2018-06-20 12:30:00,45.28,45.38,45.26,45.36,42998.0,45.28,45.38,45.26,45.36,42998.0
2018-06-20 13:00:00,45.36,45.37,45.23,45.25,56564.0,45.36,45.37,45.23,45.25,56564.0
2018-06-20 13:30:00,45.25,45.27,45.19,45.22,53883.0,45.25,45.27,45.19,45.22,53883.0
2018-06-20 14:00:00,45.22,45.28,45.15,45.25,66661.0,45.22,45.28,45.15,45.25,66661.0
2018-06-20 14:30:00,45.25,45.25,45.18,45.19,68359.0,45.25,45.25,45.18,45.19,68359.0
2018-06-20 15:00:00,45.19,45.21,45.1,45.14,96354.0,45.19,45.21,45.1,45.14,96354.0
2018-06-20 15:30:00,45.14,45.23,45.12,45.21,543568.0,45.14,45.23,45.12,45.21,543568.0
2018-06-21 09:30:00,45.22,45.46,45.12,45.28,148124.0,45.22,45.46,45.12,45.28,148124.0
2018-06-21 10:00:00,45.28,45.31,44.82,44.95,121327.0,45.28,45.31,44.82,44.95,121327.0
2018-06-21 10:30:00,44.95,45.07,44.85,45.05,72313.0,44.95,45.07,44.85,45.05,72313.0
2018-06-21 11:00:00,45.05,45.1,44.99,45.08,67226.0,45.05,45.1,44.99,45.08,67226.0
2018-06-21 11:30:00,45.08,45.19,45.08,45.08,61628.0,45.08,45.19,45.08,45.08,61628.0
2018-06-21 12:00:00,45.08,45.1,45.01,45.07,57312.0,45.08,45.1,45.01,45.07,57312.0
2018-06-21 12:30:00,45.07,45.07,44.94,44.94,54128.0,45.07,45.07,44.94,44.94,54128.0
2018-06-21 13:00:00,44.94,45.03,44.89,45.01,53177.0,44.94,45.03,44.89,45.01,53177.0
2018-06-21 13:30:00,45.02,45.04,44.91,44.97,54990.0,45.02,45.04,44.91,44.97,54990.0
2018-06-21 14:00:00,44.96,45.06,44.95,45.0,54050.0,44.96,45.06,44.95,45.0,54050.0
2018-06-21 14:30:00,45.01,45.05,44.93,44.94,56630.0,45.01,45.05,44.93,44.94,56630.0
2018-06-21 15:00:00,44.93,45.0,44.86,44.99,94956.0,44.93,45.0,44.86,44.99,94956.0
2018-06-21 15:30:00,44.98,44.99,44.85,44.91,269902.0,44.98,44.99,44.85,44.91,269902.0
2018-06-22 09:30:00,44.92,45.0,44.29,44.33,86507.0,44.92,45.0,44.29,44.33,86507.0
2018-06-22 10:00:00,44.33,44.53,44.12,44.2,74171.0,44.33,44.53,44.12,44.2,74171.0
2018-06-22 10:30:00,44.18,44.22,44.07,44.19,62515.0,44.18,44.22,44.07,44.19,62515.0
2018-06-22 11:00:00,44.18,44.28,44.12,44.16,62467.0,44.18,44.28,44.12,44.16,62467.0
2018-06-22 11:30:00,44.16,44.19,44.09,44.18,61849.0,44.16,44.19,44.09,44.18,61849.0
2018-06-22 12:00:00,44.16,44.16,44.09,44.1,45821.0,44.16,44.16,44.09,44.1,45821.0
2018-06-22 12:30:00,44.1,44.14,44.08,44.09,50830.0,44.1,44.14,44.08,44.09,50830.0
2018-06-22 13:00:00,44.09,44.24,44.09,44.23,40579.0,44.09,44.24,44.09,44.23,40579.0
2018-06-22 13:30:00,44.23,44.23,44.16,44.18,47805.0,44.23,44.23,44.16,44.18,47805.0
2018-06-22 14:00:00,44.18,44.2,44.09,44.09,52097.0,44.18,44.2,44.09,44.09,52097.0
2018-06-22 14:30:00,44.09,44.19,44.07,44.17,42512.0,44.09,44.19,44.07,44.17,42512.0
2018-06-22 15:00:00,44.18,44.28,44.15,44.22,76609.0,44.18,44.28,44.15,44.22,76609.0
2018-06-22 15:30:00,44.23,44.23,43.86,43.87,542370.0,44.23,44.23,43.86,43.87,542370.0
2018-06-25 09:30:00,43.54,43.79,43.31,43.52,164557.0,43.54,43.79,43.31,43.52,164557.0
2018-06-25 10:00:00,43.53,43.55,43.21,43.46,96226.0,43.53,43.55,43.21,43.46,96226.0
2018-06-25 10:30:00,43.45,43.66,43.31,43.34,109942.0,43.45,43.66,43.31,43.34,109942.0
2018-06-25 11:00:00,43.35,43.39,43.25,43.25,101959.0,43.35,43.39,43.25,43.25,101959.0
2018-06-25 11:30:00,43.27,43.3,43.17,43.23,121899.0,43.27,43.3,43.17,43.23,121899.0
2018-06-25 12:00:00,43.23,43.23,42.96,43.11,88400.0,43.23,43.23,42.96,43.11,88400.0
2018-06-25 12:30:00,43.12,43.22,42.99,43.22,55036.0,43.12,43.22,42.99,43.22,55036.0
2018-06-25 13:00:00,43.21,43.25,43.11,43.2,57569.0,43.21,43.25,43.11,43.2,57569.0
2018-06-25 13:30:00,43.2,43.44,43.2,43.31,54075.0,43.2,43.44,43.2,43.31,54075.0
2018-06-25 14:00:00,43.31,43.33,43.23,43.28,36791.0,43.31,43.33,43.23,43.28,36791.0
2018-06-25 14:30:00,43.27,43.28,43.07,43.14,62679.0,43.27,43.28,43.07,43.14,62679.0
2018-06-25 15:00:00,43.13,43.2,43.1,43.1,101019.0,43.13,43.2,43.1,43.1,101019.0
2018-06-25 15:30:00,43.1,43.4,43.04,43.35,286988.0,43.1,43.4,43.04,43.35,286988.0
2018-06-26 09:30:00,43.35,43.64,43.27,43.43,153435.0,43.35,43.64,43.27,43.43,153435.0
2018-06-26 10:00:00,43.43,43.6,43.38,43.42,175725.0,43.43,43.6,43.38,43.42,175725.0
2018-06-26 10:30:00,43.41,43.51,43.34,43.43,75288.0,43.41,43.51,43.34,43.43,75288.0
2018-06-26 11:00:00,43.42,43.45,43.32,43.36,225182.0,43.42,43.45,43.32,43.36,225182.0
2018-06-26 11:30:00,43.38,43.53,43.35,43.49,191635.0,43.38,43.53,43.35,43.49,191635.0
2018-06-26 12:00:00,43.48,43.64,43.43,43.59,102867.0,43.48,43.64,43.43,43.59,102867.0
2018-06-26 12:30:00,43.59,43.76,43.59,43.72,95687.0,43.59,43.76,43.59,43.72,95687.0
2018-06-26 13:00:00,43.73,43.79,43.66,43.7,70075.0,43.73,43.79,43.66,43.7,70075.0
2018-06-26 13:30:00,43.69,43.75,43.63,43.66,231466.0,43.69,43.75,43.63,43.66,231466.0
2018-06-26 14:00:00,43.66,43.71,43.57,43.7,56999.0,43.66,43.71,43.57,43.7,56999.0
2018-06-26 14:30:00,43.7,43.7,43.56,43.6,68774.0,43.7,43.7,43.56,43.6,68774.0
2018-06-26 15:00:00,43.59,43.61,43.5,43.52,72397.0,43.59,43.61,43.5,43.52,72397.0
2018-06-26 15:30:00,43.52,43.63,43.42,43.53,251113.0,43.52,43.63,43.42,43.53,251113.0
2018-06-27 09:30:00,43.57,44.11,43.48,43.79,135056.0,43.57,44.11,43.48,43.79,135056.0
2018-06-27 10:00:00,43.76,43.85,43.65,43.72,162019.0,43.76,43.85,43.65,43.72,162019.0
2018-06-27 10:30:00,43.74,43.86,43.64,43.74,219779.0,43.74,43.86,43.64,43.74,219779.0
2018-06-27 11:00:00,43.74,43.74,43.55,43.57,160900.0,43.74,43.74,43.55,43.57,160900.0
2018-06-27 11:30:00,43.57,43.75,43.54,43.74,77803.0,43.57,43.75,43.54,43.74,77803.0
2018-06-27 12:00:00,43.73,43.79,43.71,43.72,66683.0,43.73,43.79,43.71,43.72,66683.0
2018-06-27 12:30:00,43.72,43.72,43.48,43.5,257879.0,43.72,43.72,43.48,43.5,257879.0
2018-06-27 13:00:00,43.49,43.54,43.28,43.28,110223.0,43.49,43.54,43.28,43.28,110223.0
2018-06-27 13:30:00,43.27,43.33,43.02,43.05,107764.0,43.27,43.33,43.02,43.05,107764.0
2018-06-27 14:00:00,43.05,43.13,42.93,43.02,111986.0,43.05,43.13,42.93,43.02,111986.0
2018-06-27 14:30:00,43.01,43.16,42.98,43.0,68550.0,43.01,43.16,42.98,43.0,68550.0
2018-06-27 15:00:00,43.01,43.13,42.87,43.11,143942.0,43.01,43.13,42.87,43.11,143942.0
2018-06-27 15:30:00,43.11,43.16,42.85,42.86,263162.0,43.11,43.16,42.85,42.86,263162.0
2018-06-28 09:30:00,42.72,43.02,42.52,42.79,93058.0,42.72,43.02,42.52,42.79,93058.0
2018-06-28 10:00:00,42.8,42.81,42.58,42.67,71255.0,42.8,42.81,42.58,42.67,71255.0
2018-06-28 10:30:00,42.66,42.78,42.49,42.76,73426.0,42.66,42.78,42.49,42.76,73426.0
2018-06-28 11:00:00,42.77,42.86,42.67,42.82,61650.0,42.77,42.86,42.67,42.82,61650.0
2018-06-28 11:30:00,42.82,42.9,42.77,42.83,55299.0,42.82,42.9,42.77,42.83,55299.0
2018-06-28 12:00:00,42.84,42.86,42.68,42.71,32986.0,42.84,42.86,42.68,42.71,32986.0
2018-06-28 12:30:00,42.7,42.89,42.68,42.85,41240.0,42.7,42.89,42.68,42.85,41240.0
2018-06-28 13:00:00,42.85,42.87,42.79,42.85,84190.0,42.85,42.87,42.79,42.85,84190.0
2018-06-28 13:30:00,42.85,42.91,42.84,42.9,54139.0,42.85,42.91,42.84,42.9,54139.0
2018-06-28 14:00:00,42.9,43.03,42.88,43.02,48338.0,42.9,43.03,42.88,43.02,48338.0
2018-06-28 14:30:00,43.02,43.15,43.01,43.15,46976.0,43.02,43.15,43.01,43.15,46976.0
2018-06-28 15:00:00,43.15,43.18,43.06,43.06,68043.0,43.15,43.18,43.06,43.06,68043.0
2018-06-28 15:30:00,43.07,43.12,43.05,43.09,178171.0,43.07,43.12,43.05,43.09,178171.0
2018-06-29 09:30:00,43.24,43.44,43.09,43.44,50517.0,43.24,43.44,43.09,43.44,50517.0
2018-06-29 10:00:00,43.46,43.52,43.23,43.36,54395.0,43.46,43.52,43.23,43.36,54395.0
2018-06-29 10:30:00,43.35,43.53,43.34,43.51,39570.0,43.35,43.53,43.34,43.51,39570.0
2018-06-29 11:00:00,43.5,43.51,43.34,43.34,97547.0,43.5,43.51,43.34,43.34,97547.0
2018-06-29 11:30:00,43.34,43.35,43.18,43.19,63976.0,43.34,43.35,43.18,43.19,63976.0
2018-06-29 12:00:00,43.2,43.32,43.19,43.27,43959.0,43.2,43.32,43.19,43.27,43959.0
2018-06-29 12:30:00,43.27,43.27,43.15,43.2,87715.0,43.27,43.27,43.15,43.2,87715.0
2018-06-29 13:00:00,43.21,43.41,43.21,43.36,43301.0,43.21,43.41,43.21,43.36,43301.0
2018-06-29 13:30:00,43.35,43.48,43.34,43.46,32479.0,43.35,43.48,43.34,43.46,32479.0
2018-06-29 14:00:00,43.46,43.49,43.39,43.46,32739.0,43.46,43.49,43.39,43.46,32739.0
2018-06-29 14:30:00,43.45,43.49,43.41,43.48,39867.0,43.45,43.49,43.41,43.48,39867.0
2018-06-29 15:00:00,43.48,43.52,43.35,43.41,96979.0,43.48,43.52,43.35,43.41,96979.0
2018-06-29 15:30:00,43.41,43.43,43.22,43.32,260358.0,43.41,43.43,43.22,43.32,260358.0
2018-07-02 09:30:00,42.95,43.18,42.84,43.18,95973.0,42.95,43.18,42.84,43.18,95973.0
2018-07-02 10:00:00,43.16,43.29,43.14,43.28,86449.0,43.16,43.29,43.14,43.28,86449.0
2018-07-02 10:30:00,43.3,43.37,43.26,43.3,77105.0,43.3,43.37,43.26,43.3,77105.0
2018-07-02 11:00:00,43.3,43.36,43.23,43.3,50628.0,43.3,43.36,43.23,43.3,50628.0
2018-07-02 11:30:00,43.3,43.34,43.17,43.27,46055.0,43.3,43.34,43.17,43.27,46055.0
2018-07-02 12:00:00,43.28,43.31,43.23,43.29,37967.0,43.28,43.31,43.23,43.29,37967.0
2018-07-02 12:30:00,43.28,43.36,43.27,43.33,50189.0,43.28,43.36,43.27,43.33,50189.0
2018-07-02 13:00:00,43.33,43.38,43.28,43.33,40196.0,43.33,43.38,43.28,43.33,40196.0
2018-07-02 13:30:00,43.32,43.65,43.31,43.63,77179.0,43.32,43.65,43.31,43.63,77179.0
2018-07-02 14:00:00,43.64,43.7,43.53,43.65,62761.0,43.64,43.7,43.53,43.65,62761.0
2018-07-02 14:30:00,43.65,43.72,43.52,43.53,43911.0,43.65,43.72,43.52,43.53,43911.0
2018-07-02 15:00:00,43.55,43.67,43.54,43.65,59686.0,43.55,43.67,43.54,43.65,59686.0
2018-07-02 15:30:00,43.65,43.79,43.59,43.78,179827.0,43.65,43.79,43.59,43.78,179827.0
2018-07-03 09:30:00,44.04,44.22,43.93,44.19,97835.0,44.04,44.22,43.93,44.19,97835.0
2018-07-03 10:00:00,44.2,44.3,44.14,44.26,60247.0,44.2,44.3,44.14,44.26,60247.0
2018-07-03 10:30:00,44.26,44.36,44.19,44.22,66014.0,44.26,44.36,44.19,44.22,66014.0
2018-07-03 11:00:00,44.23,44.23,44.06,44.07,62763.0,44.23,44.23,44.06,44.07,62763.0
2018-07-03 11:30:00,44.09,44.2,44.06,44.15,59496.0,44.09,44.2,44.06,44.15,59496.0
2018-07-03 12:00:00,44.17,44.18,44.0,44.02,62610.0,44.17,44.18,44.0,44.02,62610.0
2018-07-03 12:30:00,44.03,44.03,43.78,43.81,170619.0,44.03,44.03,43.78,43.81,170619.0
2018-07-05 09:30:00,43.94,44.22,43.73,43.99,59682.0,43.94,44.22,43.73,43.99,59682.0
2018-07-05 10:00:00,44.0,44.05,43.86,43.88,44399.0,44.0,44.05,43.86,43.88,44399.0
2018-07-05 10:30:00,43.87,43.98,43.84,43.9,56887.0,43.87,43.98,43.84,43.9,56887.0
2018-07-05 11:00:00,43.9,44.14,43.86,44.14,55505.0,43.9,44.14,43.86,44.14,55505.0
2018-07-05 11:30:00,44.13,44.2,44.09,44.19,44067.0,44.13,44.2,44.09,44.19,44067.0
2018-07-05 12:00:00,44.18,44.35,44.14,44.32,133779.0,44.18,44.35,44.14,44.32,133779.0
2018-07-05 12:30:00,44.31,44.37,44.25,44.29,30890.0,44.31,44.37,44.25,44.29,30890.0
2018-07-05 13:00:00,44.29,44.45,44.29,44.39,54555.0,44.29,44.45,44.29,44.39,54555.0
2018-07-05 13:30:00,44.39,44.41,44.32,44.33,39904.0,44.39,44.41,44.32,44.33,39904.0
2018-07-05 14:00:00,44.36,44.4,44.19,44.28,37672.0,44.36,44.4,44.19,44.28,37672.0
2018-07-05 14:30:00,44.28,44.32,44.25,44.32,31728.0,44.28,44.32,44.25,44.32,31728.0
2018-07-05 15:00:00,44.31,44.43,44.31,44.35,66435.0,44.31,44.43,44.31,44.35,66435.0
2018-07-05 15:30:00,44.35,44.47,44.3,44.45,209283.0,44.35,44.47,44.3,44.45,209283.0
2018-07-06 09:30:00,44.54,44.74,44.54,44.65,37522.0,44.54,44.74,44.54,44.65,37522.0
2018-07-06 10:00:00,44.66,44.74,44.58,44.59,20103.0,44.66,44.74,44.58,44.59,20103.0
2018-07-06 10:30:00,44.58,44.66,44.51,44.65,20833.0,44.58,44.66,44.51,44.65,20833.0
2018-07-06 11:00:00,44.66,44.82,44.64,44.82,29586.0,44.66,44.82,44.64,44.82,29586.0
2018-07-06 11:30:00,44.81,44.92,44.8,44.84,27368.0,44.81,44.92,44.8,44.84,27368.0
2018-07-06 12:00:00,44.84,44.98,44.84,44.98,26246.0,44.84,44.98,44.84,44.98,26246.0
2018-07-06 12:30:00,44.98,45.04,44.92,44.96,60926.0,44.98,45.04,44.92,44.96,60926.0
2018-07-06 13:00:00,44.96,45.02,44.94,44.97,25080.0,44.96,45.02,44.94,44.97,25080.0
2018-07-06 13:30:00,44.96,44.97,44.87,44.87,43775.0,44.96,44.97,44.87,44.87,43775.0
2018-07-06 14:00:00,44.87,44.89,44.82,44.82,48914.0,44.87,44.89,44.82,44.82,48914.0
2018-07-06 14:30:00,44.83,44.93,44.79,44.88,66481.0,44.83,44.93,44.79,44.88,66481.0
2018-07-06 15:00:00,44.87,44.96,44.87,44.95,60001.0,44.87,44.96,44.87,44.95,60001.0
2018-07-06 15:30:00,44.96,44.98,44.8,44.89,225106.0,44.96,44.98,44.8,44.89,225106.0
2018-07-09 09:30:00,45.1,45.38,44.85,44.85,83256.0,45.1,45.38,44.85,44.85,83256.0
2018-07-09 10:00:00,44.87,44.89,44.66,44.75,46718.0,44.87,44.89,44.66,44.75,46718.0
2018-07-09 10:30:00,44.74,44.81,44.67,44.74,47385.0,44.74,44.81,44.67,44.74,47385.0
2018-07-09 11:00:00,44.73,44.74,44.6,44.63,52957.0,44.73,44.74,44.6,44.63,52957.0
2018-07-09 11:30:00,44.64,44.64,44.53,44.61,91569.0,44.64,44.64,44.53,44.61,91569.0
2018-07-09 12:00:00,44.62,44.73,44.58,44.69,48917.0,44.62,44.73,44.58,44.69,48917.0
2018-07-09 12:30:00,44.7,44.75,44.67,44.69,39132.0,44.7,44.75,44.67,44.69,39132.0
2018-07-09 13:00:00,44.7,44.76,44.69,44.73,43155.0,44.7,44.76,44.69,44.73,43155.0
2018-07-09 13:30:00,44.72,44.74,44.7,44.72,31220.0,44.72,44.74,44.7,44.72,31220.0
2018-07-09 14:00:00,44.71,44.71,44.68,44.7,34457.0,44.71,44.71,44.68,44.7,34457.0
2018-07-09 14:30:00,44.69,44.71,44.68,44.71,44268.0,44.69,44.71,44.68,44.71,44268.0
2018-07-09 15:00:00,44.72,44.79,44.7,44.73,79641.0,44.72,44.79,44.7,44.73,79641.0
2018-07-09 15:30:00,44.73,44.88,44.7,44.87,250713.0,44.73,44.88,44.7,44.87,250713.0
2018-07-10 09:30:00,44.71,44.94,44.68,44.7,60130.0,44.71,44.94,44.68,44.7,60130.0
2018-07-10 10:00:00,44.7,44.75,44.54,44.64,76258.0,44.7,44.75,44.54,44.64,76258.0
2018-07-10 10:30:00,44.63,44.74,44.62,44.66,74928.0,44.63,44.74,44.62,44.66,74928.0
2018-07-10 11:00:00,44.67,44.78,44.67,44.7,51414.0,44.67,44.78,44.67,44.7,51414.0
2018-07-10 11:30:00,44.69,44.86,44.68,44.86,33814.0,44.69,44.86,44.68,44.86,33814.0
2018-07-10 12:00:00,44.85,44.92,44.82,44.9,31224.0,44.85,44.92,44.82,44.9,31224.0
2018-07-10 12:30:00,44.9,44.91,44.85,44.87,28146.0,44.9,44.91,44.85,44.87,28146.0
2018-07-10 13:00:00,44.86,44.9,44.8,44.86,33499.0,44.86,44.9,44.8,44.86,33499.0
2018-07-10 13:30:00,44.85,44.85,44.61,44.61,42717.0,44.85,44.85,44.61,44.61,42717.0
2018-07-10 14:00:00,44.62,44.72,44.59,44.71,110506.0,44.62,44.72,44.59,44.71,110506.0
2018-07-10 14:30:00,44.7,44.72,44.65,44.69,41615.0,44.7,44.72,44.65,44.69,41615.0
2018-07-10 15:00:00,44.69,44.7,44.64,44.65,58689.0,44.69,44.7,44.64,44.65,58689.0
2018-07-10 15:30:00,44.65,44.81,44.63,44.77,224522.0,44.65,44.81,44.63,44.77,224522.0
2018-07-11 09:30:00,44.52,44.63,44.28,44.45,65707.0,44.52,44.63,44.28,44.45,65707.0
2018-07-11 10:00:00,44.49,44.64,44.47,44.6,53373.0,44.49,44.64,44.47,44.6,53373.0
2018-07-11 10:30:00,44.6,44.63,44.46,44.48,53229.0,44.6,44.63,44.46,44.48,53229.0
2018-07-11 11:00:00,44.49,44.58,44.39,44.4,44359.0,44.49,44.58,44.39,44.4,44359.0
2018-07-11 11:30:00,44.39,44.56,44.36,44.52,37385.0,44.39,44.56,44.36,44.52,37385.0
2018-07-11 12:00:00,44.53,44.55,44.47,44.53,28301.0,44.53,44.55,44.47,44.53,28301.0
2018-07-11 12:30:00,44.54,44.6,44.53,44.56,27228.0,44.54,44.6,44.53,44.56,27228.0
2018-07-11 13:00:00,44.57,44.63,44.54,44.61,26778.0,44.57,44.63,44.54,44.61,26778.0
2018-07-11 13:30:00,44.61,44.65,44.53,44.55,27488.0,44.61,44.65,44.53,44.55,27488.0
2018-07-11 14:00:00,44.55,44.65,44.51,44.63,32453.0,44.55,44.65,44.51,44.63,32453.0
2018-07-11 14:30:00,44.63,44.67,44.59,44.59,32701.0,44.63,44.67,44.59,44.59,32701.0
2018-07-11 15:00:00,44.58,44.66,44.56,44.6,60281.0,44.58,44.66,44.56,44.6,60281.0
2018-07-11 15:30:00,44.6,44.65,44.55,44.61,197681.0,44.6,44.65,44.55,44.61,197681.0
2018-07-12 09:30:00,44.77,45.11,44.77,45.11,49902.0,44.77,45.11,44.77,45.11,49902.0
2018-07-12 10:00:00,45.12,45.23,45.03,45.22,48261.0,45.12,45.23,45.03,45.22,48261.0
2018-07-12 10:30:00,45.22,45.44,45.22,45.43,82227.0,45.22,45.44,45.22,45.43,82227.0
2018-07-12 11:00:00,45.43,45.5,45.38,45.46,88529.0,45.43,45.5,45.38,45.46,88529.0
2018-07-12 11:30:00,45.45,45.58,45.4,45.55,60053.0,45.45,45.58,45.4,45.55,60053.0
2018-07-12 12:00:00,45.55,45.57,45.47,45.49,27595.0,45.55,45.57,45.47,45.49,27595.0
2018-07-12 12:30:00,45.49,45.5,45.41,45.49,34250.0,45.49,45.5,45.41,45.49,34250.0
2018-07-12 13:00:00,45.48,45.51,45.44,45.5,19202.0,45.48,45.51,45.44,45.5,19202.0
2018-07-12 13:30:00,45.51,45.52,45.43,45.44,22191.0,45.51,45.52,45.43,45.44,22191.0
2018-07-12 14:00:00,45.43,45.47,45.4,45.46,25058.0,45.43,45.47,45.4,45.46,25058.0
2018-07-12 14:30:00,45.45,45.51,45.43,45.51,26146.0,45.45,45.51,45.43,45.51,26146.0
2018-07-12 15:00:00,45.52,45.64,45.5,45.6,163787.0,45.52,45.64,45.5,45.6,163787.0
2018-07-12 15:30:00,45.6,45.62,45.48,45.57,216372.0,45.6,45.62,45.48,45.57,216372.0
2018-07-13 09:30:00,45.67,45.73,45.28,45.38,47562.0,45.67,45.73,45.28,45.38,47562.0
2018-07-13 10:00:00,45.4,45.53,45.4,45.48,24570.0,45.4,45.53,45.4,45.48,24570.0
2018-07-13 10:30:00,45.5,45.53,45.45,45.49,30576.0,45.5,45.53,45.45,45.49,30576.0
2018-07-13 11:00:00,45.49,45.52,45.44,45.47,27881.0,45.49,45.52,45.44,45.47,27881.0
2018-07-13 11:30:00,45.48,45.49,45.38,45.38,21212.0,45.48,45.49,45.38,45.38,21212.0
2018-07-13 12:00:00,45.39,45.51,45.38,45.47,18881.0,45.39,45.51,45.38,45.47,18881.0
2018-07-13 12:30:00,45.47,45.47,45.38,45.4,41862.0,45.47,45.47,45.38,45.4,41862.0
2018-07-13 13:00:00,45.4,45.4,45.29,45.35,18415.0,45.4,45.4,45.29,45.35,18415.0
2018-07-13 13:30:00,45.34,45.37,45.29,45.3,58778.0,45.34,45.37,45.29,45.3,58778.0
2018-07-13 14:00:00,45.31,45.34,45.27,45.29,54494.0,45.31,45.34,45.27,45.29,54494.0
2018-07-13 14:30:00,45.29,45.3,45.27,45.28,68921.0,45.29,45.3,45.27,45.28,68921.0
2018-07-13 15:00:00,45.28,45.29,45.2,45.21,79770.0,45.28,45.29,45.2,45.21,79770.0
2018-07-13 15:30:00,45.21,45.29,45.2,45.29,206571.0,45.21,45.29,45.2,45.29,206571.0
2018-07-16 09:30:00,45.31,45.37,45.18,45.23,48275.0,45.31,45.37,45.18,45.23,48275.0
2018-07-16 10:00:00,45.23,45.31,45.19,45.26,38934.0,45.23,45.31,45.19,45.26,38934.0
2018-07-16 10:30:00,45.27,45.3,45.2,45.21,41039.0,45.27,45.3,45.2,45.21,41039.0
2018-07-16 11:00:00,45.21,45.26,45.19,45.2,45267.0,45.21,45.26,45.19,45.2,45267.0
2018-07-16 11:30:00,45.19,45.27,45.19,45.2,32640.0,45.19,45.27,45.19,45.2,32640.0
2018-07-16 12:00:00,45.2,45.25,45.17,45.25,29609.0,45.2,45.25,45.17,45.25,29609.0
2018-07-16 12:30:00,45.25,45.25,45.15,45.17,31638.0,45.25,45.25,45.15,45.17,31638.0
2018-07-16 13:00:00,45.18,45.18,45.09,45.1,31320.0,45.18,45.18,45.09,45.1,31320.0
2018-07-16 13:30:00,45.11,45.18,45.09,45.09,27112.0,45.11,45.18,45.09,45.09,27112.0
2018-07-16 14:00:00,45.09,45.11,45.03,45.07,33434.0,45.09,45.11,45.03,45.07,33434.0
2018-07-16 14:30:00,45.07,45.08,44.97,45.02,30330.0,45.07,45.08,44.97,45.02,30330.0
2018-07-16 15:00:00,45.02,45.09,45.0,45.09,39288.0,45.02,45.09,45.0,45.09,39288.0
2018-07-16 15:30:00,45.09,45.1,45.05,45.07,156543.0,45.09,45.1,45.05,45.07,156543.0
2018-07-17 09:30:00,44.83,45.14,44.81,45.09,69768.0,44.83,45.14,44.81,45.09,69768.0
2018-07-17 10:00:00,45.1,45.3,44.99,45.27,51696.0,45.1,45.3,44.99,45.27,51696.0
2018-07-17 10:30:00,45.27,45.38,45.23,45.35,72979.0,45.27,45.38,45.23,45.35,72979.0
2018-07-17 11:00:00,45.36,45.45,45.35,45.38,50718.0,45.36,45.45,45.35,45.38,50718.0
2018-07-17 11:30:00,45.38,45.53,45.36,45.53,44907.0,45.38,45.53,45.36,45.53,44907.0
2018-07-17 12:00:00,45.53,45.57,45.42,45.56,34971.0,45.53,45.57,45.42,45.56,34971.0
2018-07-17 12:30:00,45.56,45.59,45.53,45.58,30814.0,45.56,45.59,45.53,45.58,30814.0
2018-07-17 13:00:00,45.58,45.69,45.58,45.63,35973.0,45.58,45.69,45.58,45.63,35973.0
2018-07-17 13:30:00,45.62,45.68,45.61,45.66,29991.0,45.62,45.68,45.61,45.66,29991.0
2018-07-17 14:00:00,45.65,45.7,45.6,45.68,27952.0,45.65,45.7,45.6,45.68,27952.0
2018-07-17 14:30:00,45.67,45.74,45.67,45.69,41123.0,45.67,45.74,45.67,45.69,41123.0
2018-07-17 15:00:00,45.68,45.72,45.66,45.7,53053.0,45.68,45.72,45.66,45.7,53053.0
2018-07-17 15:30:00,45.69,45.76,45.58,45.67,268782.0,45.69,45.76,45.58,45.67,268782.0
2018-07-18 09:30:00,45.52,45.72,45.31,45.46,70425.0,45.52,45.72,45.31,45.46,70425.0
2018-07-18 10:00:00,45.48,45.54,45.26,45.33,39945.0,45.48,45.54,45.26,45.33,39945.0
2018-07-18 10:30:00,45.34,45.44,45.25,45.35,45507.0,45.34,45.44,45.25,45.35,45507.0
2018-07-18 11:00:00,45.36,45.46,45.31,45.43,29311.0,45.36,45.46,45.31,45.43,29311.0
2018-07-18 11:30:00,45.43,45.45,45.34,45.4,30847.0,45.43,45.45,45.34,45.4,30847.0
2018-07-18 12:00:00,45.41,45.46,45.36,45.4,19273.0,45.41,45.46,45.36,45.4,19273.0
2018-07-18 12:30:00,45.41,45.47,45.39,45.47,24826.0,45.41,45.47,45.39,45.47,24826.0
2018-07-18 13:00:00,45.47,45.51,45.45,45.48,22593.0,45.47,45.51,45.45,45.48,22593.0
2018-07-18 13:30:00,45.49,45.5,45.43,45.46,31706.0,45.49,45.5,45.43,45.46,31706.0
2018-07-18 14:00:00,45.47,45.55,45.47,45.52,20480.0,45.47,45.55,45.47,45.52,20480.0
2018-07-18 14:30:00,45.51,45.51,45.45,45.51,19458.0,45.51,45.51,45.45,45.51,19458.0
2018-07-18 15:00:00,45.51,45.55,45.49,45.5,29218.0,45.51,45.55,45.49,45.5,29218.0
2018-07-18 15:30:00,45.51,45.55,45.46,45.52,128898.0,45.51,45.55,45.46,45.52,128898.0
2018-07-19 09:30:00,45.27,45.52,44.9,44.95,86710.0,45.27,45.52,44.9,44.95,86710.0
2018-07-19 10:00:00,44.94,45.08,44.88,45.08,46657.0,44.94,45.08,44.88,45.08,46657.0
2018-07-19 10:30:00,45.09,45.2,45.0,45.18,48551.0,45.09,45.2,45.0,45.18,48551.0
2018-07-19 11:00:00,45.19,45.28,45.15,45.26,45554.0,45.19,45.28,45.15,45.26,45554.0
2018-07-19 11:30:00,45.26,45.37,45.21,45.34,22417.0,45.26,45.37,45.21,45.34,22417.0
2018-07-19 12:00:00,45.34,45.36,45.21,45.23,17908.0,45.34,45.36,45.21,45.23,17908.0
2018-07-19 12:30:00,45.24,45.26,45.14,45.21,27309.0,45.24,45.26,45.14,45.21,27309.0
2018-07-19 13:00:00,45.21,45.29,45.18,45.28,33321.0,45.21,45.29,45.18,45.28,33321.0
2018-07-19 13:30:00,45.27,45.32,45.25,45.3,18827.0,45.27,45.32,45.25,45.3,18827.0
2018-07-19 14:00:00,45.3,45.32,45.27,45.28,19974.0,45.3,45.32,45.27,45.28,19974.0
2018-07-19 14:30:00,45.3,45.3,45.21,45.24,18669.0,45.3,45.3,45.21,45.24,18669.0
2018-07-19 15:00:00,45.26,45.27,45.18,45.24,29794.0,45.26,45.27,45.18,45.24,29794.0
2018-07-19 15:30:00,45.22,45.27,45.18,45.24,117161.0,45.22,45.27,45.18,45.24,117161.0
2018-07-20 09:30:00,44.92,45.6,44.92,45.17,142174.0,44.92,45.6,44.92,45.17,142174.0
2018-07-20 10:00:00,45.18,45.32,45.09,45.32,53689.0,45.18,45.32,45.09,45.32,53689.0
2018-07-20 10:30:00,45.32,45.38,45.23,45.24,32695.0,45.32,45.38,45.23,45.24,32695.0
2018-07-20 11:00:00,45.26,45.32,45.19,45.29,39748.0,45.26,45.32,45.19,45.29,39748.0
2018-07-20 11:30:00,45.3,45.36,45.22,45.24,42136.0,45.3,45.36,45.22,45.24,42136.0
2018-07-20 12:00:00,45.23,45.28,45.2,45.27,39179.0,45.23,45.28,45.2,45.27,39179.0
2018-07-20 12:30:00,45.25,45.27,45.2,45.25,33675.0,45.25,45.27,45.2,45.25,33675.0
2018-07-20 13:00:00,45.25,45.27,45.16,45.27,62266.0,45.25,45.27,45.16,45.27,62266.0
2018-07-20 13:30:00,45.26,45.34,45.21,45.22,61180.0,45.26,45.34,45.21,45.22,61180.0
2018-07-20 14:00:00,45.22,45.24,45.16,45.2,39100.0,45.22,45.24,45.16,45.2,39100.0
2018-07-20 14:30:00,45.21,45.21,45.12,45.15,36922.0,45.21,45.21,45.12,45.15,36922.0
2018-07-20 15:00:00,45.16,45.22,45.14,45.19,100486.0,45.16,45.22,45.14,45.19,100486.0
2018-07-20 15:30:00,45.2,45.22,45.09,45.14,156132.0,45.2,45.22,45.09,45.14,156132.0
2018-07-23 09:30:00,44.98,45.07,44.81,44.94,52285.0,44.98,45.07,44.81,44.94,52285.0
2018-07-23 10:00:00,44.94,45.09,44.92,45.0,111026.0,44.94,45.09,44.92,45.0,111026.0
2018-07-23 10:30:00,44.98,45.1,44.95,45.03,44651.0,44.98,45.1,44.95,45.03,44651.0
2018-07-23 11:00:00,45.03,45.07,44.95,44.97,41231.0,45.03,45.07,44.95,44.97,41231.0
2018-07-23 11:30:00,44.96,45.09,44.96,45.07,25707.0,44.96,45.09,44.96,45.07,25707.0
2018-07-23 12:00:00,45.07,45.15,45.04,45.09,27483.0,45.07,45.15,45.04,45.09,27483.0
2018-07-23 12:30:00,45.1,45.13,45.02,45.03,21096.0,45.1,45.13,45.02,45.03,21096.0
2018-07-23 13:00:00,45.03,45.03,44.94,44.96,30361.0,45.03,45.03,44.94,44.96,30361.0
2018-07-23 13:30:00,44.96,45.12,44.96,45.06,82176.0,44.96,45.12,44.96,45.06,82176.0
2018-07-23 14:00:00,45.07,45.15,45.05,45.13,67616.0,45.07,45.15,45.05,45.13,67616.0
2018-07-23 14:30:00,45.12,45.17,45.11,45.14,31513.0,45.12,45.17,45.11,45.14,31513.0
2018-07-23 15:00:00,45.14,45.14,45.03,45.07,63316.0,45.14,45.14,45.03,45.07,63316.0
2018-07-23 15:30:00,45.07,45.21,45.03,45.15,350277.0,45.07,45.21,45.03,45.15,350277.0
2018-07-24 09:30:00,45.8,46.55,45.61,45.97,457843.0,45.8,46.55,45.61,45.97,457843.0
2018-07-24 10:00:00,45.97,46.47,45.95,46.45,234460.0,45.97,46.47,45.95,46.45,234460.0
2018-07-24 10:30:00,46.45,46.45,46.1,46.26,231334.0,46.45,46.45,46.1,46.26,231334.0
2018-07-24 11:00:00,46.27,46.29,45.83,45.98,223081.0,46.27,46.29,45.83,45.98,223081.0
2018-07-24 11:30:00,45.98,46.01,45.79,45.84,94380.0,45.98,46.01,45.79,45.84,94380.0
2018-07-24 12:00:00,45.83,45.88,45.73,45.8,103877.0,45.83,45.88,45.73,45.8,103877.0
2018-07-24 12:30:00,45.79,45.87,45.49,45.49,99636.0,45.79,45.87,45.49,45.49,99636.0
2018-07-24 13:00:00,45.51,45.51,45.34,45.43,80098.0,45.51,45.51,45.34,45.43,80098.0
2018-07-24 13:30:00,45.44,45.46,45.24,45.42,97318.0,45.44,45.46,45.24,45.42,97318.0
2018-07-24 14:00:00,45.43,45.63,45.42,45.43,97331.0,45.43,45.63,45.42,45.43,97331.0
2018-07-24 14:30:00,45.43,45.56,45.41,45.55,109473.0,45.43,45.56,45.41,45.55,109473.0
2018-07-24 15:00:00,45.55,45.56,45.45,45.47,120663.0,45.55,45.56,45.45,45.47,120663.0
2018-07-24 15:30:00,45.47,45.54,45.37,45.5,393441.0,45.47,45.54,45.37,45.5,393441.0
2018-07-25 09:30:00,45.6,46.12,45.56,46.03,134557.0,45.6,46.12,45.56,46.03,134557.0
2018-07-25 10:00:00,46.01,46.12,45.86,45.97,106426.0,46.01,46.12,45.86,45.97,106426.0
2018-07-25 10:30:00,45.99,46.08,45.95,46.0,128062.0,45.99,46.08,45.95,46.0,128062.0
2018-07-25 11:00:00,45.98,46.05,45.94,46.04,110696.0,45.98,46.05,45.94,46.04,110696.0
2018-07-25 11:30:00,46.06,46.23,45.96,46.21,65005.0,46.06,46.23,45.96,46.21,65005.0
2018-07-25 12:00:00,46.21,46.45,46.18,46.42,106798.0,46.21,46.45,46.18,46.42,106798.0
2018-07-25 12:30:00,46.41,46.5,46.41,46.47,52271.0,46.41,46.5,46.41,46.47,52271.0
2018-07-25 13:00:00,46.46,46.51,46.37,46.39,47778.0,46.46,46.51,46.37,46.39,47778.0
2018-07-25 13:30:00,46.4,46.46,46.37,46.44,70355.0,46.4,46.46,46.37,46.44,70355.0
2018-07-25 14:00:00,46.43,46.49,46.43,46.46,61359.0,46.43,46.49,46.43,46.46,61359.0
2018-07-25 14:30:00,46.47,46.52,46.46,46.47,88288.0,46.47,46.52,46.46,46.47,88288.0
2018-07-25 15:00:00,46.47,46.49,46.39,46.41,125937.0,46.47,46.49,46.39,46.41,125937.0
2018-07-25 15:30:00,46.41,46.82,46.4,46.8,619997.0,46.41,46.82,46.4,46.8,619997.0
2018-07-26 09:30:00,46.84,46.99,46.45,46.52,155562.0,46.84,46.99,46.45,46.52,155562.0
2018-07-26 10:00:00,46.54,46.77,46.52,46.55,109724.0,46.54,46.77,46.52,46.55,109724.0
2018-07-26 10:30:00,46.54,46.78,46.53,46.7,73967.0,46.54,46.78,46.53,46.7,73967.0
2018-07-26 11:00:00,46.71,46.8,46.67,46.76,67583.0,46.71,46.8,46.67,46.76,67583.0
2018-07-26 11:30:00,46.76,46.76,46.61,46.7,50224.0,46.76,46.76,46.61,46.7,50224.0
2018-07-26 12:00:00,46.7,46.7,46.43,46.44,57516.0,46.7,46.7,46.43,46.44,57516.0
2018-07-26 12:30:00,46.45,46.49,46.38,46.44,52519.0,46.45,46.49,46.38,46.44,52519.0
2018-07-26 13:00:00,46.44,46.63,46.42,46.63,61657.0,46.44,46.63,46.42,46.63,61657.0
2018-07-26 13:30:00,46.63,46.68,46.58,46.61,53462.0,46.63,46.68,46.58,46.61,53462.0
2018-07-26 14:00:00,46.61,46.69,46.55,46.58,120336.0,46.61,46.69,46.55,46.58,120336.0
2018-07-26 14:30:00,46.59,46.59,46.38,46.38,77292.0,46.59,46.59,46.38,46.38,77292.0
2018-07-26 15:00:00,46.38,46.42,46.32,46.41,109887.0,46.38,46.42,46.32,46.41,109887.0
2018-07-26 15:30:00,46.41,46.42,46.23,46.27,382130.0,46.41,46.42,46.23,46.27,382130.0
2018-07-27 09:30:00,46.25,46.45,45.82,45.82,63047.0,46.25,46.45,45.82,45.82,63047.0
2018-07-27 10:00:00,45.84,45.92,45.74,45.76,90279.0,45.84,45.92,45.74,45.76,90279.0
2018-07-27 10:30:00,45.76,45.87,45.54,45.62,71479.0,45.76,45.87,45.54,45.62,71479.0
2018-07-27 11:00:00,45.62,45.71,45.4,45.41,63167.0,45.62,45.71,45.4,45.41,63167.0
2018-07-27 11:30:00,45.42,45.61,45.42,45.47,40671.0,45.42,45.61,45.42,45.47,40671.0
2018-07-27 12:00:00,45.47,45.48,45.33,45.33,34992.0,45.47,45.48,45.33,45.33,34992.0
2018-07-27 12:30:00,45.33,45.33,44.93,44.95,87429.0,45.33,45.33,44.93,44.95,87429.0
2018-07-27 13:00:00,44.95,44.97,44.83,44.94,61920.0,44.95,44.97,44.83,44.94,61920.0
2018-07-27 13:30:00,44.92,45.19,44.89,45.18,54204.0,44.92,45.19,44.89,45.18,54204.0
2018-07-27 14:00:00,45.18,45.19,44.99,45.05,62828.0,45.18,45.19,44.99,45.05,62828.0
2018-07-27 14:30:00,45.06,45.12,44.99,45.08,49735.0,45.06,45.12,44.99,45.08,49735.0
2018-07-27 15:00:00,45.09,45.26,45.09,45.19,57700.0,45.09,45.26,45.09,45.19,57700.0
2018-07-27 15:30:00,45.19,45.27,45.13,45.24,298622.0,45.19,45.27,45.13,45.24,298622.0
2018-07-30 09:30:00,45.02,45.29,44.64,44.72,104227.0,45.02,45.29,44.64,44.72,104227.0
2018-07-30 10:00:00,44.71,44.9,44.63,44.7,61345.0,44.71,44.9,44.63,44.7,61345.0
2018-07-30 10:30:00,44.7,44.7,44.45,44.48,52052.0,44.7,44.7,44.45,44.48,52052.0
2018-07-30 11:00:00,44.48,44.48,44.3,44.35,69520.0,44.48,44.48,44.3,44.35,69520.0
2018-07-30 11:30:00,44.36,44.42,44.26,44.34,49248.0,44.36,44.42,44.26,44.34,49248.0
2018-07-30 12:00:00,44.33,44.34,44.12,44.16,41583.0,44.33,44.34,44.12,44.16,41583.0
2018-07-30 12:30:00,44.16,44.16,43.91,44.12,57817.0,44.16,44.16,43.91,44.12,57817.0
2018-07-30 13:00:00,44.11,44.27,44.05,44.26,41318.0,44.11,44.27,44.05,44.26,41318.0
2018-07-30 13:30:00,44.27,44.35,44.18,44.33,53717.0,44.27,44.35,44.18,44.33,53717.0
2018-07-30 14:00:00,44.32,44.4,44.26,44.29,110360.0,44.32,44.4,44.26,44.29,110360.0
2018-07-30 14:30:00,44.3,44.32,44.2,44.2,62606.0,44.3,44.32,44.2,44.2,62606.0
2018-07-30 15:00:00,44.21,44.23,44.01,44.02,105954.0,44.21,44.23,44.01,44.02,105954.0
2018-07-30 15:30:00,44.02,44.16,43.86,43.92,442872.0,44.02,44.16,43.86,43.92,442872.0
2018-07-31 09:30:00,44.2,44.47,43.93,43.95,128489.0,44.2,44.47,43.93,43.95,128489.0
2018-07-31 10:00:00,43.95,44.16,43.83,43.96,105667.0,43.95,44.16,43.83,43.96,105667.0
2018-07-31 10:30:00,43.98,44.14,43.94,44.04,162244.0,43.98,44.14,43.94,44.04,162244.0
2018-07-31 11:00:00,44.05,44.18,44.05,44.07,129619.0,44.05,44.18,44.05,44.07,129619.0
2018-07-31 11:30:00,44.07,44.37,44.05,44.36,92374.0,44.07,44.37,44.05,44.36,92374.0
2018-07-31 12:00:00,44.36,44.47,44.35,44.47,97473.0,44.36,44.47,44.35,44.47,97473.0
2018-07-31 12:30:00,44.48,44.48,44.22,44.24,60087.0,44.48,44.48,44.22,44.24,60087.0
2018-07-31 13:00:00,44.24,44.31,44.12,44.21,44514.0,44.24,44.31,44.12,44.21,44514.0
2018-07-31 13:30:00,44.21,44.22,44.11,44.14,37983.0,44.21,44.22,44.11,44.14,37983.0
2018-07-31 14:00:00,44.14,44.24,44.1,44.23,73138.0,44.14,44.24,44.1,44.23,73138.0
2018-07-31 14:30:00,44.23,44.26,44.14,44.23,53657.0,44.23,44.26,44.14,44.23,53657.0
2018-07-31 15:00:00,44.21,44.21,44.12,44.12,84102.0,44.21,44.21,44.12,44.12,84102.0
2018-07-31 15:30:00,44.13,44.16,44.05,44.09,294087.0,44.13,44.16,44.05,44.09,294087.0
2018-08-01 09:30:00,44.21,44.58,44.15,44.29,132752.0,44.21,44.58,44.15,44.29,132752.0
2018-08-01 10:00:00,44.28,44.48,44.27,44.32,97063.0,44.28,44.48,44.27,44.32,97063.0
2018-08-01 10:30:00,44.33,44.41,44.26,44.32,89188.0,44.33,44.41,44.26,44.32,89188.0
2018-08-01 11:00:00,44.33,44.45,44.31,44.34,72378.0,44.33,44.45,44.31,44.34,72378.0
2018-08-01 11:30:00,44.34,44.34,44.08,44.11,70253.0,44.34,44.34,44.08,44.11,70253.0
2018-08-01 12:00:00,44.1,44.19,44.01,44.05,68386.0,44.1,44.19,44.01,44.05,68386.0
2018-08-01 12:30:00,44.03,44.13,44.02,44.03,57126.0,44.03,44.13,44.02,44.03,57126.0
2018-08-01 13:00:00,44.04,44.04,43.97,43.98,73070.0,44.04,44.04,43.97,43.98,73070.0
2018-08-01 13:30:00,43.99,44.06,43.95,44.02,103026.0,43.99,44.06,43.95,44.02,103026.0
2018-08-01 14:00:00,44.03,44.08,43.87,44.06,86619.0,44.03,44.08,43.87,44.06,86619.0
2018-08-01 14:30:00,44.07,44.09,43.93,43.99,67027.0,44.07,44.09,43.93,43.99,67027.0
2018-08-01 15:00:00,43.99,44.03,43.95,43.95,99134.0,43.99,44.03,43.95,43.95,99134.0
2018-08-01 15:30:00,43.97,44.1,43.95,44.0,362654.0,43.97,44.1,43.95,44.0,362654.0
2018-08-02 09:30:00,43.68,43.96,43.56,43.92,122350.0,43.68,43.96,43.56,43.92,122350.0
2018-08-02 10:00:00,43.92,44.01,43.85,43.98,101789.0,43.92,44.01,43.85,43.98,101789.0
2018-08-02 10:30:00,43.98,44.14,43.95,44.0,125151.0,43.98,44.14,43.95,44.0,125151.0
2018-08-02 11:00:00,44.0,44.24,43.92,44.23,84197.0,44.0,44.24,43.92,44.23,84197.0
2018-08-02 11:30:00,44.23,44.42,44.23,44.34,67055.0,44.23,44.42,44.23,44.34,67055.0
2018-08-02 12:00:00,44.34,44.49,44.29,44.43,67386.0,44.34,44.49,44.29,44.43,67386.0
2018-08-02 12:30:00,44.45,44.46,44.32,44.42,66087.0,44.45,44.46,44.32,44.42,66087.0
2018-08-02 13:00:00,44.43,44.61,44.43,44.61,66513.0,44.43,44.61,44.43,44.61,66513.0
2018-08-02 13:30:00,44.6,44.66,44.5,44.59,55254.0,44.6,44.66,44.5,44.59,55254.0
2018-08-02 14:00:00,44.57,44.64,44.51,44.57,53164.0,44.57,44.64,44.51,44.57,53164.0
2018-08-02 14:30:00,44.57,44.6,44.48,44.55,56321.0,44.57,44.6,44.48,44.55,56321.0
2018-08-02 15:00:00,44.55,44.61,44.53,44.58,76106.0,44.55,44.61,44.53,44.58,76106.0
2018-08-02 15:30:00,44.59,44.74,44.57,44.7,252250.0,44.59,44.74,44.57,44.7,252250.0
2018-08-03 09:30:00,44.84,44.96,44.38,44.76,54433.0,44.84,44.96,44.38,44.76,54433.0
2018-08-03 10:00:00,44.74,44.94,44.72,44.92,62947.0,44.74,44.94,44.72,44.92,62947.0
2018-08-03 10:30:00,44.91,44.92,44.59,44.71,38815.0,44.91,44.92,44.59,44.71,38815.0
2018-08-03 11:00:00,44.71,44.81,44.65,44.71,33423.0,44.71,44.81,44.65,44.71,33423.0
2018-08-03 11:30:00,44.69,44.74,44.61,44.62,25318.0,44.69,44.74,44.61,44.62,25318.0
2018-08-03 12:00:00,44.6,44.74,44.6,44.68,15742.0,44.6,44.74,44.6,44.68,15742.0
2018-08-03 12:30:00,44.68,44.71,44.58,44.62,23332.0,44.68,44.71,44.58,44.62,23332.0
2018-08-03 13:00:00,44.63,44.69,44.63,44.63,19306.0,44.63,44.69,44.63,44.63,19306.0
2018-08-03 13:30:00,44.64,44.7,44.61,44.69,25816.0,44.64,44.7,44.61,44.69,25816.0
2018-08-03 14:00:00,44.68,44.69,44.61,44.66,31546.0,44.68,44.69,44.61,44.66,31546.0
2018-08-03 14:30:00,44.66,44.79,44.64,44.79,33314.0,44.66,44.79,44.64,44.79,33314.0
2018-08-03 15:00:00,44.78,44.81,44.66,44.66,87248.0,44.78,44.81,44.66,44.66,87248.0
2018-08-03 15:30:00,44.66,44.78,44.66,44.77,101312.0,44.66,44.78,44.66,44.77,101312.0
2018-08-06 09:30:00,44.7,45.1,44.6,45.1,68960.0,44.7,45.1,44.6,45.1,68960.0
2018-08-06 10:00:00,45.09,45.3,45.08,45.08,51574.0,45.09,45.3,45.08,45.08,51574.0
2018-08-06 10:30:00,45.09,45.12,44.94,45.04,30918.0,45.09,45.12,44.94,45.04,30918.0
2018-08-06 11:00:00,45.03,45.07,44.88,44.89,41248.0,45.03,45.07,44.88,44.89,41248.0
2018-08-06 11:30:00,44.89,45.02,44.89,44.97,27849.0,44.89,45.02,44.89,44.97,27849.0
2018-08-06 12:00:00,44.96,45.09,44.95,45.01,33667.0,44.96,45.09,44.95,45.01,33667.0
2018-08-06 12:30:00,45.02,45.07,45.01,45.05,21613.0,45.02,45.07,45.01,45.05,21613.0
2018-08-06 13:00:00,45.05,45.12,45.05,45.06,29484.0,45.05,45.12,45.05,45.06,29484.0
2018-08-06 13:30:00,45.05,45.07,44.98,45.0,24871.0,45.05,45.07,44.98,45.0,24871.0
2018-08-06 14:00:00,44.99,45.06,44.98,45.06,36859.0,44.99,45.06,44.98,45.06,36859.0
2018-08-06 14:30:00,45.05,45.11,45.04,45.07,30841.0,45.05,45.11,45.04,45.07,30841.0
2018-08-06 15:00:00,45.06,45.13,45.03,45.11,38978.0,45.06,45.13,45.03,45.11,38978.0
2018-08-06 15:30:00,45.1,45.12,45.05,45.08,127167.0,45.1,45.12,45.05,45.08,127167.0
2018-08-07 09:30:00,45.08,45.47,45.03,45.27,58806.0,45.08,45.47,45.03,45.27,58806.0
2018-08-07 10:00:00,45.28,45.29,45.19,45.29,41663.0,45.28,45.29,45.19,45.29,41663.0
2018-08-07 10:30:00,45.3,45.32,45.16,45.18,57196.0,45.3,45.32,45.16,45.18,57196.0
2018-08-07 11:00:00,45.18,45.21,45.13,45.17,34206.0,45.18,45.21,45.13,45.17,34206.0
2018-08-07 11:30:00,45.16,45.26,45.15,45.23,26916.0,45.16,45.26,45.15,45.23,26916.0
2018-08-07 12:00:00,45.22,45.3,45.21,45.27,25217.0,45.22,45.3,45.21,45.27,25217.0
2018-08-07 12:30:00,45.25,45.25,45.2,45.23,50453.0,45.25,45.25,45.2,45.23,50453.0
2018-08-07 13:00:00,45.23,45.23,45.13,45.15,29450.0,45.23,45.23,45.13,45.15,29450.0
2018-08-07 13:30:00,45.15,45.23,45.13,45.2,30235.0,45.15,45.23,45.13,45.2,30235.0
2018-08-07 14:00:00,45.2,45.21,45.16,45.18,24128.0,45.2,45.21,45.16,45.18,24128.0
2018-08-07 14:30:00,45.19,45.2,45.15,45.19,24502.0,45.19,45.2,45.15,45.19,24502.0
2018-08-07 15:00:00,45.19,45.2,45.1,45.12,53575.0,45.19,45.2,45.1,45.12,53575.0
2018-08-07 15:30:00,45.12,45.2,45.1,45.16,181879.0,45.12,45.2,45.1,45.16,181879.0
2018-08-08 09:30:00,45.07,45.33,45.03,45.15,53099.0,45.07,45.33,45.03,45.15,53099.0
2018-08-08 10:00:00,45.19,45.21,45.05,45.05,42539.0,45.19,45.21,45.05,45.05,42539.0
2018-08-08 10:30:00,45.05,45.22,45.03,45.16,185574.0,45.05,45.22,45.03,45.16,185574.0
2018-08-08 11:00:00,45.15,45.17,45.0,45.03,77649.0,45.15,45.17,45.0,45.03,77649.0
2018-08-08 11:30:00,45.03,45.07,44.9,44.9,59864.0,45.03,45.07,44.9,44.9,59864.0
2018-08-08 12:00:00,44.89,45.06,44.86,45.03,56826.0,44.89,45.06,44.86,45.03,56826.0
2018-08-08 12:30:00,45.04,45.14,45.01,45.05,49335.0,45.04,45.14,45.01,45.05,49335.0
2018-08-08 13:00:00,45.06,45.13,45.06,45.07,42360.0,45.06,45.13,45.06,45.07,42360.0
2018-08-08 13:30:00,45.07,45.12,45.05,45.11,41573.0,45.07,45.12,45.05,45.11,41573.0
2018-08-08 14:00:00,45.12,45.15,45.04,45.14,57906.0,45.12,45.15,45.04,45.14,57906.0
2018-08-08 14:30:00,45.14,45.15,45.03,45.04,43490.0,45.14,45.15,45.03,45.04,43490.0
2018-08-08 15:00:00,45.04,45.12,45.02,45.11,76877.0,45.04,45.12,45.02,45.11,76877.0
2018-08-08 15:30:00,45.1,45.15,45.04,45.06,176109.0,45.1,45.15,45.04,45.06,176109.0
2018-08-09 09:30:00,45.19,45.43,44.97,45.21,121797.0,45.19,45.43,44.97,45.21,121797.0
2018-08-09 10:00:00,45.2,45.49,45.19,45.49,50072.0,45.2,45.49,45.19,45.49,50072.0
2018-08-09 10:30:00,45.48,45.5,45.37,45.43,36186.0,45.48,45.5,45.37,45.43,36186.0
2018-08-09 11:00:00,45.42,45.53,45.37,45.52,67387.0,45.42,45.53,45.37,45.52,67387.0
2018-08-09 11:30:00,45.52,45.58,45.43,45.45,56887.0,45.52,45.58,45.43,45.45,56887.0
2018-08-09 12:00:00,45.45,45.55,45.44,45.51,36453.0,45.45,45.55,45.44,45.51,36453.0
2018-08-09 12:30:00,45.51,45.55,45.49,45.53,32598.0,45.51,45.55,45.49,45.53,32598.0
2018-08-09 13:00:00,45.53,45.54,45.5,45.51,52070.0,45.53,45.54,45.5,45.51,52070.0
2018-08-09 13:30:00,45.51,45.51,45.44,45.46,24212.0,45.51,45.51,45.44,45.46,24212.0
2018-08-09 14:00:00,45.46,45.5,45.38,45.39,33709.0,45.46,45.5,45.38,45.39,33709.0
2018-08-09 14:30:00,45.39,45.42,45.32,45.34,24484.0,45.39,45.42,45.32,45.34,24484.0
2018-08-09 15:00:00,45.34,45.35,45.31,45.31,35435.0,45.34,45.35,45.31,45.31,35435.0
2018-08-09 15:30:00,45.3,45.38,45.28,45.32,205356.0,45.3,45.38,45.28,45.32,205356.0
2018-08-10 09:30:00,45.12,45.39,45.04,45.15,43148.0,45.12,45.39,45.04,45.15,43148.0
2018-08-10 10:00:00,45.14,45.43,45.1,45.38,36164.0,45.14,45.43,45.1,45.38,36164.0
2018-08-10 10:30:00,45.41,45.52,45.26,45.34,38619.0,45.41,45.52,45.26,45.34,38619.0
2018-08-10 11:00:00,45.35,45.45,45.35,45.41,33603.0,45.35,45.45,45.35,45.41,33603.0
2018-08-10 11:30:00,45.4,45.46,45.34,45.38,24403.0,45.4,45.46,45.34,45.38,24403.0
2018-08-10 12:00:00,45.37,45.4,45.31,45.39,27148.0,45.37,45.4,45.31,45.39,27148.0
2018-08-10 12:30:00,45.39,45.48,45.38,45.47,29507.0,45.39,45.48,45.38,45.47,29507.0
2018-08-10 13:00:00,45.46,45.46,45.29,45.33,22615.0,45.46,45.46,45.29,45.33,22615.0
2018-08-10 13:30:00,45.33,45.33,45.14,45.18,22506.0,45.33,45.33,45.14,45.18,22506.0
2018-08-10 14:00:00,45.18,45.26,45.13,45.13,40028.0,45.18,45.26,45.13,45.13,40028.0
2018-08-10 14:30:00,45.14,45.2,45.13,45.16,25408.0,45.14,45.2,45.13,45.16,25408.0
2018-08-10 15:00:00,45.16,45.3,45.11,45.27,45047.0,45.16,45.3,45.11,45.27,45047.0
2018-08-10 15:30:00,45.27,45.31,45.18,45.21,107631.0,45.27,45.31,45.18,45.21,107631.0
2018-08-13 09:30:00,45.31,45.63,45.29,45.61,38291.0,45.31,45.63,45.29,45.61,38291.0
2018-08-13 10:00:00,45.58,45.68,45.54,45.56,41028.0,45.58,45.68,45.54,45.56,41028.0
2018-08-13 10:30:00,45.56,45.61,45.45,45.46,41658.0,45.56,45.61,45.45,45.46,41658.0
2018-08-13 11:00:00,45.47,45.49,45.19,45.2,44518.0,45.47,45.49,45.19,45.2,44518.0
2018-08-13 11:30:00,45.19,45.25,45.09,45.11,45850.0,45.19,45.25,45.09,45.11,45850.0
2018-08-13 12:00:00,45.12,45.53,45.11,45.31,248341.0,45.12,45.53,45.11,45.31,248341.0
2018-08-13 12:30:00,45.32,45.42,45.3,45.36,84271.0,45.32,45.42,45.3,45.36,84271.0
2018-08-13 13:00:00,45.34,45.44,45.28,45.43,84882.0,45.34,45.44,45.28,45.43,84882.0
2018-08-13 13:30:00,45.44,45.47,45.36,45.36,42264.0,45.44,45.47,45.36,45.36,42264.0
2018-08-13 14:00:00,45.37,45.51,45.35,45.46,52402.0,45.37,45.51,45.35,45.46,52402.0
2018-08-13 14:30:00,45.46,45.48,45.29,45.36,63502.0,45.46,45.48,45.29,45.36,63502.0
2018-08-13 15:00:00,45.36,45.42,45.3,45.33,88774.0,45.36,45.42,45.3,45.33,88774.0
2018-08-13 15:30:00,45.33,45.42,45.31,45.37,245363.0,45.33,45.42,45.31,45.37,245363.0
2018-08-14 09:30:00,45.66,45.82,45.42,45.48,51702.0,45.66,45.82,45.42,45.48,51702.0
2018-08-14 10:00:00,45.5,45.66,45.42,45.62,106677.0,45.5,45.66,45.42,45.62,106677.0
2018-08-14 10:30:00,45.63,45.86,45.61,45.82,74400.0,45.63,45.86,45.61,45.82,74400.0
2018-08-14 11:00:00,45.84,45.94,45.81,45.89,46768.0,45.84,45.94,45.81,45.89,46768.0
2018-08-14 11:30:00,45.89,45.97,45.85,45.97,32906.0,45.89,45.97,45.85,45.97,32906.0
2018-08-14 12:00:00,45.97,46.08,45.96,46.05,140920.0,45.97,46.08,45.96,46.05,140920.0
2018-08-14 12:30:00,46.06,46.1,45.97,46.0,32238.0,46.06,46.1,45.97,46.0,32238.0
2018-08-14 13:00:00,46.0,46.01,45.88,45.92,26416.0,46.0,46.01,45.88,45.92,26416.0
2018-08-14 13:30:00,45.91,46.02,45.91,45.99,30604.0,45.91,46.02,45.91,45.99,30604.0
2018-08-14 14:00:00,45.99,46.01,45.88,45.9,30242.0,45.99,46.01,45.88,45.9,30242.0
2018-08-14 14:30:00,45.91,45.96,45.89,45.91,30554.0,45.91,45.96,45.89,45.91,30554.0
2018-08-14 15:00:00,45.91,46.0,45.9,45.98,42811.0,45.91,46.0,45.9,45.98,42811.0
2018-08-14 15:30:00,45.98,46.06,45.94,45.99,234711.0,45.98,46.06,45.94,45.99,234711.0
2018-08-15 09:30:00,45.61,45.82,45.45,45.49,87288.0,45.61,45.82,45.45,45.49,87288.0
2018-08-15 10:00:00,45.47,45.47,45.1,45.16,110195.0,45.47,45.47,45.1,45.16,110195.0
2018-08-15 10:30:00,45.15,45.35,45.1,45.16,64296.0,45.15,45.35,45.1,45.16,64296.0
2018-08-15 11:00:00,45.16,45.45,45.15,45.41,69351.0,45.16,45.45,45.15,45.41,69351.0
2018-08-15 11:30:00,45.42,45.47,45.24,45.26,61685.0,45.42,45.47,45.24,45.26,61685.0
2018-08-15 12:00:00,45.26,45.39,45.23,45.38,49594.0,45.26,45.39,45.23,45.38,49594.0
2018-08-15 12:30:00,45.39,45.49,45.38,45.4,46541.0,45.39,45.49,45.38,45.4,46541.0
2018-08-15 13:00:00,45.4,45.45,45.26,45.27,61123.0,45.4,45.45,45.26,45.27,61123.0
2018-08-15 13:30:00,45.27,45.41,45.24,45.33,44606.0,45.27,45.41,45.24,45.33,44606.0
2018-08-15 14:00:00,45.34,45.36,45.19,45.2,81096.0,45.34,45.36,45.19,45.2,81096.0
2018-08-15 14:30:00,45.2,45.29,45.17,45.29,59160.0,45.2,45.29,45.17,45.29,59160.0
2018-08-15 15:00:00,45.29,45.47,45.29,45.43,47756.0,45.29,45.47,45.29,45.43,47756.0
2018-08-15 15:30:00,45.44,45.54,45.4,45.44,186163.0,45.44,45.54,45.4,45.44,186163.0
2018-08-16 09:30:00,45.58,45.71,45.44,45.44,52247.0,45.58,45.71,45.44,45.44,52247.0
2018-08-16 10:00:00,45.41,45.61,45.41,45.53,38416.0,45.41,45.61,45.41,45.53,38416.0
2018-08-16 10:30:00,45.53,45.56,45.42,45.46,44738.0,45.53,45.56,45.42,45.46,44738.0
2018-08-16 11:00:00,45.47,45.6,45.47,45.56,128952.0,45.47,45.6,45.47,45.56,128952.0
2018-08-16 11:30:00,45.56,45.72,45.53,45.67,105554.0,45.56,45.72,45.53,45.67,105554.0
2018-08-16 12:00:00,45.67,45.73,45.64,45.64,50929.0,45.67,45.73,45.64,45.64,50929.0
2018-08-16 12:30:00,45.63,45.64,45.55,45.61,51893.0,45.63,45.64,45.55,45.61,51893.0
2018-08-16 13:00:00,45.61,45.62,45.5,45.51,68876.0,45.61,45.62,45.5,45.51,68876.0
2018-08-16 13:30:00,45.5,45.54,45.46,45.49,62250.0,45.5,45.54,45.46,45.49,62250.0
2018-08-16 14:00:00,45.48,45.52,45.42,45.42,39737.0,45.48,45.52,45.42,45.42,39737.0
2018-08-16 14:30:00,45.41,45.46,45.33,45.43,58289.0,45.41,45.46,45.33,45.43,58289.0
2018-08-16 15:00:00,45.42,45.45,45.39,45.4,60225.0,45.42,45.45,45.39,45.4,60225.0
2018-08-16 15:30:00,45.39,45.39,45.27,45.38,255665.0,45.39,45.39,45.27,45.38,255665.0
2018-08-17 09:30:00,45.22,45.38,45.08,45.17,81994.0,45.22,45.38,45.08,45.17,81994.0
2018-08-17 10:00:00,45.16,45.16,44.91,44.94,62335.0,45.16,45.16,44.91,44.94,62335.0
2018-08-17 10:30:00,44.93,45.01,44.83,44.88,44931.0,44.93,45.01,44.83,44.88,44931.0
2018-08-17 11:00:00,44.87,45.0,44.84,44.92,46022.0,44.87,45.0,44.84,44.92,46022.0
2018-08-17 11:30:00,44.92,45.03,44.91,45.03,27271.0,44.92,45.03,44.91,45.03,27271.0
2018-08-17 12:00:00,45.02,45.03,44.94,44.96,27802.0,45.02,45.03,44.94,44.96,27802.0
2018-08-17 12:30:00,44.96,44.97,44.83,44.84,29996.0,44.96,44.97,44.83,44.84,29996.0
2018-08-17 13:00:00,44.84,44.88,44.69,44.71,84017.0,44.84,44.88,44.69,44.71,84017.0
2018-08-17 13:30:00,44.71,44.89,44.71,44.87,31128.0,44.71,44.89,44.71,44.87,31128.0
2018-08-17 14:00:00,44.87,45.1,44.86,45.05,37444.0,44.87,45.1,44.86,45.05,37444.0
2018-08-17 14:30:00,45.07,45.16,45.04,45.14,27606.0,45.07,45.16,45.04,45.14,27606.0
2018-08-17 15:00:00,45.13,45.15,45.09,45.12,32124.0,45.13,45.15,45.09,45.12,32124.0
2018-08-17 15:30:00,45.12,45.23,45.11,45.17,146222.0,45.12,45.23,45.11,45.17,146222.0
2018-08-20 09:30:00,45.2,45.36,45.08,45.15,93581.0,45.2,45.36,45.08,45.15,93581.0
2018-08-20 10:00:00,45.15,45.22,45.03,45.05,38670.0,45.15,45.22,45.03,45.05,38670.0
2018-08-20 10:30:00,45.04,45.1,44.86,44.87,61508.0,45.04,45.1,44.86,44.87,61508.0
2018-08-20 11:00:00,44.87,44.95,44.83,44.93,41790.0,44.87,44.95,44.83,44.93,41790.0
2018-08-20 11:30:00,44.93,45.09,44.92,44.99,33888.0,44.93,45.09,44.92,44.99,33888.0
2018-08-20 12:00:00,45.0,45.1,44.96,45.07,39882.0,45.0,45.1,44.96,45.07,39882.0
2018-08-20 12:30:00,45.08,45.1,45.01,45.04,33961.0,45.08,45.1,45.01,45.04,33961.0
2018-08-20 13:00:00,45.03,45.06,45.0,45.06,26733.0,45.03,45.06,45.0,45.06,26733.0
2018-08-20 13:30:00,45.05,45.11,45.02,45.11,36449.0,45.05,45.11,45.02,45.11,36449.0
2018-08-20 14:00:00,45.11,45.15,45.07,45.12,29602.0,45.11,45.15,45.07,45.12,29602.0
2018-08-20 14:30:00,45.13,45.14,45.07,45.09,71298.0,45.13,45.14,45.07,45.09,71298.0
2018-08-20 15:00:00,45.1,45.11,45.05,45.1,82365.0,45.1,45.11,45.05,45.1,82365.0
2018-08-20 15:30:00,45.09,45.12,45.04,45.08,184301.0,45.09,45.12,45.04,45.08,184301.0
2018-08-21 09:30:00,45.12,45.49,45.1,45.49,51598.0,45.12,45.49,45.1,45.49,51598.0
2018-08-21 10:00:00,45.49,45.53,45.44,45.48,66526.0,45.49,45.53,45.44,45.48,66526.0
2018-08-21 10:30:00,45.48,45.5,45.4,45.49,54111.0,45.48,45.5,45.4,45.49,54111.0
2018-08-21 11:00:00,45.48,45.49,45.37,45.46,66253.0,45.48,45.49,45.37,45.46,66253.0
2018-08-21 11:30:00,45.46,45.62,45.46,45.6,87089.0,45.46,45.62,45.46,45.6,87089.0
2018-08-21 12:00:00,45.6,45.64,45.5,45.52,23481.0,45.6,45.64,45.5,45.52,23481.0
2018-08-21 12:30:00,45.52,45.62,45.52,45.6,34931.0,45.52,45.62,45.52,45.6,34931.0
2018-08-21 13:00:00,45.6,45.61,45.49,45.49,37120.0,45.6,45.61,45.49,45.49,37120.0
2018-08-21 13:30:00,45.5,45.51,45.46,45.48,65288.0,45.5,45.51,45.46,45.48,65288.0
2018-08-21 14:00:00,45.48,45.5,45.44,45.47,56424.0,45.48,45.5,45.44,45.47,56424.0
2018-08-21 14:30:00,45.46,45.48,45.34,45.4,51961.0,45.46,45.48,45.34,45.4,51961.0
2018-08-21 15:00:00,45.4,45.44,45.38,45.42,57955.0,45.4,45.44,45.38,45.42,57955.0
2018-08-21 15:30:00,45.42,45.45,45.37,45.39,204267.0,45.42,45.45,45.37,45.39,204267.0
2018-08-22 09:30:00,45.4,45.55,45.25,45.35,48635.0,45.4,45.55,45.25,45.35,48635.0
2018-08-22 10:00:00,45.36,45.61,45.31,45.48,36091.0,45.36,45.61,45.31,45.48,36091.0
2018-08-22 10:30:00,45.5,45.68,45.5,45.64,44438.0,45.5,45.68,45.5,45.64,44438.0
2018-08-22 11:00:00,45.65,45.74,45.65,45.73,33649.0,45.65,45.74,45.65,45.73,33649.0
2018-08-22 11:30:00,45.73,45.83,45.72,45.82,37931.0,45.73,45.83,45.72,45.82,37931.0
2018-08-22 12:00:00,45.81,45.83,45.71,45.73,18172.0,45.81,45.83,45.71,45.73,18172.0
2018-08-22 12:30:00,45.73,45.76,45.66,45.68,21052.0,45.73,45.76,45.66,45.68,21052.0
2018-08-22 13:00:00,45.68,45.75,45.66,45.73,10262.0,45.68,45.75,45.66,45.73,10262.0
2018-08-22 13:30:00,45.73,45.77,45.72,45.74,23639.0,45.73,45.77,45.72,45.74,23639.0
2018-08-22 14:00:00,45.73,45.76,45.68,45.69,33160.0,45.73,45.76,45.68,45.69,33160.0
2018-08-22 14:30:00,45.69,45.74,45.69,45.74,13655.0,45.69,45.74,45.69,45.74,13655.0
2018-08-22 15:00:00,45.75,45.78,45.73,45.76,19247.0,45.75,45.78,45.73,45.76,19247.0
2018-08-22 15:30:00,45.77,45.8,45.73,45.76,118272.0,45.77,45.8,45.73,45.76,118272.0
2018-08-23 09:30:00,45.62,46.46,45.58,46.43,197319.0,45.62,46.46,45.58,46.43,197319.0
2018-08-23 10:00:00,46.45,46.62,46.39,46.61,91038.0,46.45,46.62,46.39,46.61,91038.0
2018-08-23 10:30:00,46.63,46.74,46.57,46.57,76107.0,46.63,46.74,46.57,46.57,76107.0
2018-08-23 11:00:00,46.57,46.57,46.2,46.28,65233.0,46.57,46.57,46.2,46.28,65233.0
2018-08-23 11:30:00,46.29,46.29,46.16,46.22,40498.0,46.29,46.29,46.16,46.22,40498.0
2018-08-23 12:00:00,46.22,46.37,46.2,46.36,31600.0,46.22,46.37,46.2,46.36,31600.0
2018-08-23 12:30:00,46.37,46.4,46.3,46.31,28159.0,46.37,46.4,46.3,46.31,28159.0
2018-08-23 13:00:00,46.32,46.33,46.24,46.29,28555.0,46.32,46.33,46.24,46.29,28555.0
2018-08-23 13:30:00,46.3,46.36,46.27,46.35,31815.0,46.3,46.36,46.27,46.35,31815.0
2018-08-23 14:00:00,46.36,46.49,46.35,46.49,65442.0,46.36,46.49,46.35,46.49,65442.0
2018-08-23 14:30:00,46.49,46.52,46.43,46.49,71363.0,46.49,46.52,46.43,46.49,71363.0
2018-08-23 15:00:00,46.48,46.52,46.4,46.43,59299.0,46.48,46.52,46.4,46.43,59299.0
2018-08-23 15:30:00,46.43,46.44,46.32,46.36,193584.0,46.43,46.44,46.32,46.36,193584.0
2018-08-24 09:30:00,46.62,46.94,46.54,46.66,71545.0,46.62,46.94,46.54,46.66,71545.0
2018-08-24 10:00:00,46.68,46.8,46.56,46.67,43288.0,46.68,46.8,46.56,46.67,43288.0
2018-08-24 10:30:00,46.68,46.85,46.66,46.83,43718.0,46.68,46.85,46.66,46.83,43718.0
2018-08-24 11:00:00,46.82,46.84,46.71,46.72,33207.0,46.82,46.84,46.71,46.72,33207.0
2018-08-24 11:30:00,46.73,46.89,46.72,46.86,67358.0,46.73,46.89,46.72,46.86,67358.0
2018-08-24 12:00:00,46.86,46.86,46.78,46.82,29581.0,46.86,46.86,46.78,46.82,29581.0
2018-08-24 12:30:00,46.81,46.83,46.76,46.77,22782.0,46.81,46.83,46.76,46.77,22782.0
2018-08-24 13:00:00,46.77,46.78,46.73,46.77,23590.0,46.77,46.78,46.73,46.77,23590.0
2018-08-24 13:30:00,46.76,46.76,46.69,46.7,28456.0,46.76,46.76,46.69,46.7,28456.0
2018-08-24 14:00:00,46.7,46.78,46.69,46.78,24470.0,46.7,46.78,46.69,46.78,24470.0
2018-08-24 14:30:00,46.78,46.82,46.75,46.75,32658.0,46.78,46.82,46.75,46.75,32658.0
2018-08-24 15:00:00,46.76,46.78,46.75,46.76,35575.0,46.76,46.78,46.75,46.76,35575.0
2018-08-24 15:30:00,46.77,46.84,46.73,46.82,107051.0,46.77,46.84,46.73,46.82,107051.0
2018-08-27 09:30:00,46.98,47.1,46.7,46.88,116050.0,46.98,47.1,46.7,46.88,116050.0
2018-08-27 10:00:00,46.89,47.05,46.85,47.01,46842.0,46.89,47.05,46.85,47.01,46842.0
2018-08-27 10:30:00,47.0,47.01,46.89,46.97,32926.0,47.0,47.01,46.89,46.97,32926.0
2018-08-27 11:00:00,46.99,47.04,46.93,47.03,31086.0,46.99,47.04,46.93,47.03,31086.0
2018-08-27 11:30:00,47.02,47.06,46.95,47.06,34370.0,47.02,47.06,46.95,47.06,34370.0
2018-08-27 12:00:00,47.08,47.1,47.03,47.08,38501.0,47.08,47.1,47.03,47.08,38501.0
2018-08-27 12:30:00,47.06,47.17,47.06,47.14,43080.0,47.06,47.17,47.06,47.14,43080.0
2018-08-27 13:00:00,47.14,47.14,46.98,46.99,38049.0,47.14,47.14,46.98,46.99,38049.0
2018-08-27 13:30:00,46.98,47.0,46.93,46.97,34657.0,46.98,47.0,46.93,46.97,34657.0
2018-08-27 14:00:00,46.98,47.0,46.9,46.93,39258.0,46.98,47.0,46.9,46.93,39258.0
2018-08-27 14:30:00,46.92,46.94,46.89,46.93,28381.0,46.92,46.94,46.89,46.93,28381.0
2018-08-27 15:00:00,46.93,46.95,46.82,46.87,47808.0,46.93,46.95,46.82,46.87,47808.0
2018-08-27 15:30:00,46.86,46.89,46.8,46.84,169230.0,46.86,46.89,46.8,46.84,169230.0
2018-08-28 09:30:00,47.0,47.18,46.88,47.01,94389.0,47.0,47.18,46.88,47.01,94389.0
2018-08-28 10:00:00,47.03,47.12,46.98,47.0,46072.0,47.03,47.12,46.98,47.0,46072.0
2018-08-28 10:30:00,46.99,47.03,46.81,46.86,66709.0,46.99,47.03,46.81,46.86,66709.0
2018-08-28 11:00:00,46.86,46.91,46.77,46.88,32091.0,46.86,46.91,46.77,46.88,32091.0
2018-08-28 11:30:00,46.87,46.87,46.69,46.7,30240.0,46.87,46.87,46.69,46.7,30240.0
2018-08-28 12:00:00,46.71,46.82,46.67,46.74,28307.0,46.71,46.82,46.67,46.74,28307.0
2018-08-28 12:30:00,46.76,46.81,46.75,46.78,18325.0,46.76,46.81,46.75,46.78,18325.0
2018-08-28 13:00:00,46.77,46.83,46.75,46.77,21995.0,46.77,46.83,46.75,46.77,21995.0
2018-08-28 13:30:00,46.76,46.87,46.74,46.83,17048.0,46.76,46.87,46.74,46.83,17048.0
2018-08-28 14:00:00,46.84,46.89,46.82,46.86,22099.0,46.84,46.89,46.82,46.86,22099.0
2018-08-28 14:30:00,46.85,46.87,46.82,46.83,20101.0,46.85,46.87,46.82,46.83,20101.0
2018-08-28 15:00:00,46.83,46.91,46.83,46.89,27781.0,46.83,46.91,46.83,46.89,27781.0
2018-08-28 15:30:00,46.89,46.92,46.84,46.91,104816.0,46.89,46.92,46.84,46.91,104816.0
2018-08-29 09:30:00,47.04,47.32,46.98,47.14,76700.0,47.04,47.32,46.98,47.14,76700.0
2018-08-29 10:00:00,47.13,47.27,47.08,47.25,34779.0,47.13,47.27,47.08,47.25,34779.0
2018-08-29 10:30:00,47.26,47.31,47.2,47.23,40620.0,47.26,47.31,47.2,47.23,40620.0
2018-08-29 11:00:00,47.24,47.29,47.17,47.26,33508.0,47.24,47.29,47.17,47.26,33508.0
2018-08-29 11:30:00,47.26,47.3,47.25,47.25,75479.0,47.26,47.3,47.25,47.25,75479.0
2018-08-29 12:00:00,47.25,47.29,47.19,47.19,41537.0,47.25,47.29,47.19,47.19,41537.0
2018-08-29 12:30:00,47.19,47.27,47.18,47.26,24798.0,47.19,47.27,47.18,47.26,24798.0
2018-08-29 13:00:00,47.26,47.29,47.24,47.28,21444.0,47.26,47.29,47.24,47.28,21444.0
2018-08-29 13:30:00,47.27,47.31,47.26,47.29,75041.0,47.27,47.31,47.26,47.29,75041.0
2018-08-29 14:00:00,47.28,47.39,47.27,47.29,161646.0,47.28,47.39,47.27,47.29,161646.0
2018-08-29 14:30:00,47.3,47.34,47.25,47.29,129084.0,47.3,47.34,47.25,47.29,129084.0
2018-08-29 15:00:00,47.29,47.31,47.27,47.29,85833.0,47.29,47.31,47.27,47.29,85833.0
2018-08-29 15:30:00,47.29,47.31,47.23,47.26,172544.0,47.29,47.31,47.23,47.26,172544.0
2018-08-30 09:30:00,47.08,47.31,47.08,47.17,63653.0,47.08,47.31,47.08,47.17,63653.0
2018-08-30 10:00:00,47.16,47.24,47.11,47.13,60657.0,47.16,47.24,47.11,47.13,60657.0
2018-08-30 10:30:00,47.13,47.22,47.1,47.19,52663.0,47.13,47.22,47.1,47.19,52663.0
2018-08-30 11:00:00,47.19,47.22,47.07,47.08,85013.0,47.19,47.22,47.07,47.08,85013.0
2018-08-30 11:30:00,47.08,47.11,46.98,47.07,57301.0,47.08,47.11,46.98,47.07,57301.0
2018-08-30 12:00:00,47.08,47.11,47.02,47.07,96336.0,47.08,47.11,47.02,47.07,96336.0
2018-08-30 12:30:00,47.08,47.22,47.07,47.22,32285.0,47.08,47.22,47.07,47.22,32285.0
2018-08-30 13:00:00,47.23,47.23,47.16,47.2,53390.0,47.23,47.23,47.16,47.2,53390.0
2018-08-30 13:30:00,47.2,47.2,47.09,47.11,41880.0,47.2,47.2,47.09,47.11,41880.0
2018-08-30 14:00:00,47.11,47.15,46.99,47.08,122618.0,47.11,47.15,46.99,47.08,122618.0
2018-08-30 14:30:00,47.08,47.14,47.05,47.08,70106.0,47.08,47.14,47.05,47.08,70106.0
2018-08-30 15:00:00,47.08,47.08,46.99,47.05,91751.0,47.08,47.08,46.99,47.05,91751.0
2018-08-30 15:30:00,47.05,47.08,46.99,47.06,286557.0,47.05,47.08,46.99,47.06,286557.0
2018-08-31 09:30:00,46.89,47.4,46.89,46.97,165519.0,46.89,47.4,46.89,46.97,165519.0
2018-08-31 10:00:00,46.91,47.05,46.74,47.0,24488.0,46.91,47.05,46.74,47.0,24488.0
2018-08-31 10:30:00,47.01,47.08,46.98,47.06,25255.0,47.01,47.08,46.98,47.06,25255.0
2018-08-31 11:00:00,47.06,47.09,47.0,47.0,74801.0,47.06,47.09,47.0,47.0,74801.0
2018-08-31 11:30:00,47.02,47.08,46.93,46.97,35378.0,47.02,47.08,46.93,46.97,35378.0
2018-08-31 12:00:00,46.96,47.02,46.92,47.01,40006.0,46.96,47.02,46.92,47.01,40006.0
2018-08-31 12:30:00,47.01,47.03,46.95,47.03,14137.0,47.01,47.03,46.95,47.03,14137.0
2018-08-31 13:00:00,47.02,47.04,46.97,46.99,11006.0,47.02,47.04,46.97,46.99,11006.0
2018-08-31 13:30:00,46.97,47.05,46.96,47.01,14103.0,46.97,47.05,46.96,47.01,14103.0
2018-08-31 14:00:00,47.01,47.05,46.97,47.05,97763.0,47.01,47.05,46.97,47.05,97763.0
2018-08-31 14:30:00,47.05,47.05,46.97,46.99,19887.0,47.05,47.05,46.97,46.99,19887.0
2018-08-31 15:00:00,46.99,47.01,46.93,46.95,36572.0,46.99,47.01,46.93,46.95,36572.0
2018-08-31 15:30:00,46.96,47.15,46.92,47.03,190172.0,46.96,47.15,46.92,47.03,190172.0
2018-09-04 09:30:00,46.91,47.27,46.46,46.51,142172.0,46.91,47.27,46.46,46.51,142172.0
2018-09-04 10:00:00,46.5,46.71,46.5,46.62,63966.0,46.5,46.71,46.5,46.62,63966.0
2018-09-04 10:30:00,46.63,46.85,46.57,46.78,107885.0,46.63,46.85,46.57,46.78,107885.0
2018-09-04 11:00:00,46.77,46.77,46.59,46.65,57684.0,46.77,46.77,46.59,46.65,57684.0
2018-09-04 11:30:00,46.66,46.68,46.47,46.52,81258.0,46.66,46.68,46.47,46.52,81258.0
2018-09-04 12:00:00,46.53,46.59,46.42,46.47,50736.0,46.53,46.59,46.42,46.47,50736.0
2018-09-04 12:30:00,46.47,46.66,46.46,46.64,71804.0,46.47,46.66,46.46,46.64,71804.0
2018-09-04 13:00:00,46.63,46.71,46.58,46.59,83225.0,46.63,46.71,46.58,46.59,83225.0
2018-09-04 13:30:00,46.61,46.68,46.48,46.67,120643.0,46.61,46.68,46.48,46.67,120643.0
2018-09-04 14:00:00,46.68,46.75,46.65,46.73,48308.0,46.68,46.75,46.65,46.73,48308.0
2018-09-04 14:30:00,46.72,46.79,46.69,46.71,115370.0,46.72,46.79,46.69,46.71,115370.0
2018-09-04 15:00:00,46.71,46.78,46.67,46.68,269526.0,46.71,46.78,46.67,46.68,269526.0
2018-09-04 15:30:00,46.7,46.75,46.64,46.64,376702.0,46.7,46.75,46.64,46.64,376702.0
2018-09-05 09:30:00,46.61,46.72,46.18,46.18,140250.0,46.61,46.72,46.18,46.18,140250.0
2018-09-05 10:00:00,46.18,46.28,45.73,45.92,216944.0,46.18,46.28,45.73,45.92,216944.0
2018-09-05 10:30:00,45.9,46.23,45.7,46.16,173866.0,45.9,46.23,45.7,46.16,173866.0
2018-09-05 11:00:00,46.13,46.19,45.99,46.14,76101.0,46.13,46.19,45.99,46.14,76101.0
2018-09-05 11:30:00,46.14,46.24,46.06,46.24,80720.0,46.14,46.24,46.06,46.24,80720.0
2018-09-05 12:00:00,46.24,46.43,46.23,46.42,39397.0,46.24,46.43,46.23,46.42,39397.0
2018-09-05 12:30:00,46.42,46.57,46.42,46.45,68337.0,46.42,46.57,46.42,46.45,68337.0
2018-09-05 13:00:00,46.45,46.58,46.43,46.57,26698.0,46.45,46.58,46.43,46.57,26698.0
2018-09-05 13:30:00,46.57,46.62,46.51,46.53,36815.0,46.57,46.62,46.51,46.53,36815.0
2018-09-05 14:00:00,46.53,46.55,46.42,46.47,33106.0,46.53,46.55,46.42,46.47,33106.0
2018-09-05 14:30:00,46.48,46.54,46.46,46.52,44572.0,46.48,46.54,46.46,46.52,44572.0
2018-09-05 15:00:00,46.53,46.57,46.49,46.54,51396.0,46.53,46.57,46.49,46.54,51396.0
2018-09-05 15:30:00,46.54,46.61,46.41,46.54,217941.0,46.54,46.61,46.41,46.54,217941.0
2018-09-06 09:30:00,46.6,46.92,46.51,46.78,92541.0,46.6,46.92,46.51,46.78,92541.0
2018-09-06 10:00:00,46.72,46.77,46.38,46.55,76337.0,46.72,46.77,46.38,46.55,76337.0
2018-09-06 10:30:00,46.57,46.57,46.32,46.46,270041.0,46.57,46.57,46.32,46.46,270041.0
2018-09-06 11:00:00,46.47,46.53,46.34,46.52,220243.0,46.47,46.53,46.34,46.52,220243.0
2018-09-06 11:30:00,46.51,46.67,46.49,46.65,34705.0,46.51,46.67,46.49,46.65,34705.0
2018-09-06 12:00:00,46.65,46.7,46.62,46.65,23197.0,46.65,46.7,46.62,46.65,23197.0
2018-09-06 12:30:00,46.65,46.68,46.57,46.65,30227.0,46.65,46.68,46.57,46.65,30227.0
2018-09-06 13:00:00,46.65,46.65,46.53,46.59,60950.0,46.65,46.65,46.53,46.59,60950.0
2018-09-06 13:30:00,46.59,46.65,46.57,46.61,61853.0,46.59,46.65,46.57,46.61,61853.0
2018-09-06 14:00:00,46.61,46.65,46.56,46.58,52407.0,46.61,46.65,46.56,46.58,52407.0
2018-09-06 14:30:00,46.59,46.67,46.58,46.61,57441.0,46.59,46.67,46.58,46.61,57441.0
2018-09-06 15:00:00,46.6,46.77,46.6,46.75,89812.0,46.6,46.77,46.6,46.75,89812.0
2018-09-06 15:30:00,46.77,46.78,46.49,46.54,415976.0,46.77,46.78,46.49,46.54,415976.0
2018-09-07 09:30:00,46.41,46.58,46.22,46.5,107343.0,46.41,46.58,46.22,46.5,107343.0
2018-09-07 10:00:00,46.49,46.66,46.47,46.55,88428.0,46.49,46.66,46.47,46.55,88428.0
2018-09-07 10:30:00,46.55,46.65,46.52,46.62,80743.0,46.55,46.65,46.52,46.62,80743.0
2018-09-07 11:00:00,46.64,46.67,46.54,46.62,54094.0,46.64,46.67,46.54,46.62,54094.0
2018-09-07 11:30:00,46.63,46.7,46.55,46.57,68871.0,46.63,46.7,46.55,46.57,68871.0
2018-09-07 12:00:00,46.56,46.57,46.34,46.5,88797.0,46.56,46.57,46.34,46.5,88797.0
2018-09-07 12:30:00,46.5,46.66,46.49,46.62,88397.0,46.5,46.66,46.49,46.62,88397.0
2018-09-07 13:00:00,46.62,46.62,46.5,46.57,23158.0,46.62,46.62,46.5,46.57,23158.0
2018-09-07 13:30:00,46.58,46.58,46.46,46.5,65308.0,46.58,46.58,46.46,46.5,65308.0
2018-09-07 14:00:00,46.51,46.58,46.48,46.57,25372.0,46.51,46.58,46.48,46.57,25372.0
2018-09-07 14:30:00,46.56,46.56,46.4,46.48,56985.0,46.56,46.56,46.4,46.48,56985.0
2018-09-07 15:00:00,46.47,46.49,46.38,46.47,123291.0,46.47,46.49,46.38,46.47,123291.0
2018-09-07 15:30:00,46.47,46.48,46.31,46.44,268407.0,46.47,46.48,46.31,46.44,268407.0
2018-09-10 09:30:00,46.72,46.79,46.52,46.58,64259.0,46.72,46.79,46.52,46.58,64259.0
2018-09-10 10:00:00,46.58,46.6,46.39,46.54,65989.0,46.58,46.6,46.39,46.54,65989.0
2018-09-10 10:30:00,46.55,46.61,46.52,46.54,60898.0,46.55,46.61,46.52,46.54,60898.0
2018-09-10 11:00:00,46.52,46.68,46.49,46.61,43208.0,46.52,46.68,46.49,46.61,43208.0
2018-09-10 11:30:00,46.61,46.63,46.55,46.58,43268.0,46.61,46.63,46.55,46.58,43268.0
2018-09-10 12:00:00,46.59,46.6,46.52,46.54,28189.0,46.59,46.6,46.52,46.54,28189.0
2018-09-10 12:30:00,46.54,46.6,46.54,46.55,23872.0,46.54,46.6,46.54,46.55,23872.0
2018-09-10 13:00:00,46.55,46.61,46.54,46.59,32306.0,46.55,46.61,46.54,46.59,32306.0
2018-09-10 13:30:00,46.59,46.6,46.54,46.58,25710.0,46.59,46.6,46.54,46.58,25710.0
2018-09-10 14:00:00,46.58,46.6,46.53,46.59,32085.0,46.58,46.6,46.53,46.59,32085.0
2018-09-10 14:30:00,46.59,46.7,46.58,46.65,32697.0,46.59,46.7,46.58,46.65,32697.0
2018-09-10 15:00:00,46.65,46.68,46.62,46.62,35397.0,46.65,46.68,46.62,46.62,35397.0
2018-09-10 15:30:00,46.62,46.63,46.49,46.5,343245.0,46.62,46.63,46.49,46.5,343245.0
2018-09-11 09:30:00,46.34,46.67,46.34,46.46,96137.0,46.34,46.67,46.34,46.46,96137.0
2018-09-11 10:00:00,46.45,46.53,46.45,46.49,58701.0,46.45,46.53,46.45,46.49,58701.0
2018-09-11 10:30:00,46.48,46.5,46.36,46.41,61638.0,46.48,46.5,46.36,46.41,61638.0
2018-09-11 11:00:00,46.42,46.5,46.32,46.37,64644.0,46.42,46.5,46.32,46.37,64644.0
2018-09-11 11:30:00,46.37,46.45,46.28,46.44,86492.0,46.37,46.45,46.28,46.44,86492.0
2018-09-11 12:00:00,46.44,46.5,46.39,46.39,113296.0,46.44,46.5,46.39,46.39,113296.0
2018-09-11 12:30:00,46.39,46.43,46.38,46.43,54743.0,46.39,46.43,46.38,46.43,54743.0
2018-09-11 13:00:00,46.43,46.43,46.32,46.33,89306.0,46.43,46.43,46.32,46.33,89306.0
2018-09-11 13:30:00,46.32,46.39,46.31,46.37,44945.0,46.32,46.39,46.31,46.37,44945.0
2018-09-11 14:00:00,46.37,46.37,46.28,46.33,121879.0,46.37,46.37,46.28,46.33,121879.0
2018-09-11 14:30:00,46.33,46.37,46.32,46.35,96602.0,46.33,46.37,46.32,46.35,96602.0
2018-09-11 15:00:00,46.35,46.4,46.24,46.27,164079.0,46.35,46.4,46.24,46.27,164079.0
2018-09-11 15:30:00,46.27,46.49,46.24,46.46,530484.0,46.27,46.49,46.24,46.46,530484.0
2018-09-12 09:30:00,46.34,46.44,46.13,46.19,86766.0,46.34,46.44,46.13,46.19,86766.0
2018-09-12 10:00:00,46.19,46.2,46.03,46.06,81476.0,46.19,46.2,46.03,46.06,81476.0
2018-09-12 10:30:00,46.06,46.07,45.79,45.85,146622.0,46.06,46.07,45.79,45.85,146622.0
2018-09-12 11:00:00,45.84,46.09,45.84,45.98,103257.0,45.84,46.09,45.84,45.98,103257.0
2018-09-12 11:30:00,45.98,46.04,45.84,45.91,90087.0,45.98,46.04,45.84,45.91,90087.0
2018-09-12 12:00:00,45.91,46.07,45.9,46.03,55060.0,45.91,46.07,45.9,46.03,55060.0
2018-09-12 12:30:00,46.03,46.03,45.92,45.92,56005.0,46.03,46.03,45.92,45.92,56005.0
2018-09-12 13:00:00,45.92,46.02,45.91,45.99,40075.0,45.92,46.02,45.91,45.99,40075.0
2018-09-12 13:30:00,46.0,46.01,45.92,45.93,60422.0,46.0,46.01,45.92,45.93,60422.0
2018-09-12 14:00:00,45.94,46.0,45.89,45.97,69904.0,45.94,46.0,45.89,45.97,69904.0
2018-09-12 14:30:00,45.96,45.99,45.85,45.87,81669.0,45.96,45.99,45.85,45.87,81669.0
2018-09-12 15:00:00,45.88,45.96,45.86,45.94,89471.0,45.88,45.96,45.86,45.94,89471.0
2018-09-12 15:30:00,45.95,45.96,45.86,45.87,312407.0,45.95,45.96,45.86,45.87,312407.0
2018-09-13 09:30:00,46.04,46.37,46.04,46.12,58749.0,46.04,46.37,46.04,46.12,58749.0
2018-09-13 10:00:00,46.14,46.22,45.9,45.95,40113.0,46.14,46.22,45.9,45.95,40113.0
2018-09-13 10:30:00,45.95,46.13,45.95,46.13,66855.0,45.95,46.13,45.95,46.13,66855.0
2018-09-13 11:00:00,46.12,46.29,46.1,46.24,46064.0,46.12,46.29,46.1,46.24,46064.0
2018-09-13 11:30:00,46.25,46.34,46.2,46.34,59136.0,46.25,46.34,46.2,46.34,59136.0
2018-09-13 12:00:00,46.34,46.39,46.32,46.36,29630.0,46.34,46.39,46.32,46.36,29630.0
2018-09-13 12:30:00,46.36,46.47,46.35,46.42,40189.0,46.36,46.47,46.35,46.42,40189.0
2018-09-13 13:00:00,46.43,46.43,46.37,46.41,27432.0,46.43,46.43,46.37,46.41,27432.0
2018-09-13 13:30:00,46.41,46.41,46.29,46.29,27578.0,46.41,46.41,46.29,46.29,27578.0
2018-09-13 14:00:00,46.3,46.36,46.27,46.3,53069.0,46.3,46.36,46.27,46.3,53069.0
2018-09-13 14:30:00,46.31,46.33,46.25,46.33,39908.0,46.31,46.33,46.25,46.33,39908.0
2018-09-13 15:00:00,46.33,46.43,46.33,46.36,114236.0,46.33,46.43,46.33,46.36,114236.0
2018-09-13 15:30:00,46.37,46.38,46.24,46.31,417398.0,46.37,46.38,46.24,46.31,417398.0
2018-09-14 09:30:00,46.11,46.5,46.11,46.44,61630.0,46.11,46.5,46.11,46.44,61630.0
2018-09-14 10:00:00,46.46,46.56,46.44,46.53,32918.0,46.46,46.56,46.44,46.53,32918.0
2018-09-14 10:30:00,46.54,46.66,46.52,46.56,45736.0,46.54,46.66,46.52,46.56,45736.0
2018-09-14 11:00:00,46.55,46.58,46.43,46.44,38634.0,46.55,46.58,46.43,46.44,38634.0
2018-09-14 11:30:00,46.47,46.49,46.38,46.4,42406.0,46.47,46.49,46.38,46.4,42406.0
2018-09-14 12:00:00,46.4,46.4,46.18,46.2,54918.0,46.4,46.4,46.18,46.2,54918.0
2018-09-14 12:30:00,46.19,46.29,46.18,46.21,46876.0,46.19,46.29,46.18,46.21,46876.0
2018-09-14 13:00:00,46.21,46.23,46.12,46.21,40916.0,46.21,46.23,46.12,46.21,40916.0
2018-09-14 13:30:00,46.21,46.33,46.21,46.31,40880.0,46.21,46.33,46.21,46.31,40880.0
2018-09-14 14:00:00,46.33,46.37,46.27,46.28,41629.0,46.33,46.37,46.27,46.28,41629.0
2018-09-14 14:30:00,46.28,46.3,46.25,46.27,32031.0,46.28,46.3,46.25,46.27,32031.0
2018-09-14 15:00:00,46.27,46.33,46.26,46.27,141220.0,46.27,46.33,46.26,46.27,141220.0
2018-09-14 15:30:00,46.28,46.35,46.24,46.25,213535.0,46.28,46.35,46.24,46.25,213535.0
2018-09-17 09:30:00,46.16,46.41,45.71,45.95,114443.0,46.16,46.41,45.71,45.95,114443.0
2018-09-17 10:00:00,45.91,45.91,45.58,45.61,59352.0,45.91,45.91,45.58,45.61,59352.0
2018-09-17 10:30:00,45.59,45.66,45.55,45.58,64238.0,45.59,45.66,45.55,45.58,64238.0
2018-09-17 11:00:00,45.58,45.72,45.57,45.71,78470.0,45.58,45.72,45.57,45.71,78470.0
2018-09-17 11:30:00,45.71,45.82,45.69,45.8,67404.0,45.71,45.82,45.69,45.8,67404.0
2018-09-17 12:00:00,45.8,45.83,45.72,45.74,57190.0,45.8,45.83,45.72,45.74,57190.0
2018-09-17 12:30:00,45.73,45.8,45.69,45.74,42585.0,45.73,45.8,45.69,45.74,42585.0
2018-09-17 13:00:00,45.74,45.75,45.58,45.58,45847.0,45.74,45.75,45.58,45.58,45847.0
2018-09-17 13:30:00,45.57,45.7,45.54,45.63,46737.0,45.57,45.7,45.54,45.63,46737.0
2018-09-17 14:00:00,45.62,45.7,45.62,45.66,35000.0,45.62,45.7,45.62,45.66,35000.0
2018-09-17 14:30:00,45.65,45.67,45.53,45.54,45572.0,45.65,45.67,45.53,45.54,45572.0
2018-09-17 15:00:00,45.55,45.57,45.43,45.43,61506.0,45.55,45.57,45.43,45.43,61506.0
2018-09-17 15:30:00,45.43,45.44,45.33,45.37,205846.0,45.43,45.44,45.33,45.37,205846.0
2018-09-18 09:30:00,45.32,45.64,45.28,45.48,84802.0,45.32,45.64,45.28,45.48,84802.0
2018-09-18 10:00:00,45.5,45.62,45.47,45.52,69366.0,45.5,45.62,45.47,45.52,69366.0
2018-09-18 10:30:00,45.52,45.56,45.4,45.43,76750.0,45.52,45.56,45.4,45.43,76750.0
2018-09-18 11:00:00,45.43,45.47,45.33,45.47,95352.0,45.43,45.47,45.33,45.47,95352.0
2018-09-18 11:30:00,45.47,45.55,45.42,45.54,41443.0,45.47,45.55,45.42,45.54,41443.0
2018-09-18 12:00:00,45.55,45.59,45.43,45.44,35602.0,45.55,45.59,45.43,45.44,35602.0
2018-09-18 12:30:00,45.44,45.46,45.38,45.39,29580.0,45.44,45.46,45.38,45.39,29580.0
2018-09-18 13:00:00,45.39,45.42,45.32,45.36,33102.0,45.39,45.42,45.32,45.36,33102.0
2018-09-18 13:30:00,45.36,45.36,45.3,45.32,52964.0,45.36,45.36,45.3,45.32,52964.0
2018-09-18 14:00:00,45.33,45.34,45.27,45.33,42311.0,45.33,45.34,45.27,45.33,42311.0
2018-09-18 14:30:00,45.34,45.38,45.3,45.31,50256.0,45.34,45.38,45.3,45.31,50256.0
2018-09-18 15:00:00,45.3,45.34,45.26,45.3,83708.0,45.3,45.34,45.26,45.3,83708.0
2018-09-18 15:30:00,45.3,45.31,45.2,45.21,191030.0,45.3,45.31,45.2,45.21,191030.0
2018-09-19 09:30:00,45.22,45.33,44.95,44.99,136745.0,45.22,45.33,44.95,44.99,136745.0
2018-09-19 10:00:00,44.98,45.07,44.86,44.97,90592.0,44.98,45.07,44.86,44.97,90592.0
2018-09-19 10:30:00,44.97,45.04,44.87,44.91,45210.0,44.97,45.04,44.87,44.91,45210.0
2018-09-19 11:00:00,44.9,45.11,44.88,45.01,38881.0,44.9,45.11,44.88,45.01,38881.0
2018-09-19 11:30:00,45.01,45.01,44.91,44.95,27895.0,45.01,45.01,44.91,44.95,27895.0
2018-09-19 12:00:00,44.97,44.97,44.85,44.87,27203.0,44.97,44.97,44.85,44.87,27203.0
2018-09-19 12:30:00,44.87,44.88,44.73,44.79,34598.0,44.87,44.88,44.73,44.79,34598.0
2018-09-19 13:00:00,44.79,44.79,44.69,44.73,30079.0,44.79,44.79,44.69,44.73,30079.0
2018-09-19 13:30:00,44.72,44.8,44.71,44.79,25153.0,44.72,44.8,44.71,44.79,25153.0
2018-09-19 14:00:00,44.79,44.83,44.78,44.82,33871.0,44.79,44.83,44.78,44.82,33871.0
2018-09-19 14:30:00,44.83,44.88,44.81,44.85,27799.0,44.83,44.88,44.81,44.85,27799.0
2018-09-19 15:00:00,44.85,45.01,44.85,44.98,39798.0,44.85,45.01,44.85,44.98,39798.0
2018-09-19 15:30:00,44.98,45.06,44.97,45.04,187962.0,44.98,45.06,44.97,45.04,187962.0
2018-09-20 09:30:00,45.24,45.53,45.14,45.53,71038.0,45.24,45.53,45.14,45.53,71038.0
2018-09-20 10:00:00,45.53,45.66,45.51,45.55,64430.0,45.53,45.66,45.51,45.55,64430.0
2018-09-20 10:30:00,45.56,45.68,45.54,45.6,59197.0,45.56,45.68,45.54,45.6,59197.0
2018-09-20 11:00:00,45.6,45.69,45.58,45.65,77123.0,45.6,45.69,45.58,45.65,77123.0
2018-09-20 11:30:00,45.66,45.77,45.64,45.66,53060.0,45.66,45.77,45.64,45.66,53060.0
2018-09-20 12:00:00,45.66,45.71,45.59,45.71,44160.0,45.66,45.71,45.59,45.71,44160.0
2018-09-20 12:30:00,45.71,45.79,45.7,45.74,48637.0,45.71,45.79,45.7,45.74,48637.0
2018-09-20 13:00:00,45.74,45.79,45.68,45.7,38364.0,45.74,45.79,45.68,45.7,38364.0
2018-09-20 13:30:00,45.7,45.78,45.69,45.77,53798.0,45.7,45.78,45.69,45.77,53798.0
2018-09-20 14:00:00,45.77,45.77,45.64,45.65,42302.0,45.77,45.77,45.64,45.65,42302.0
2018-09-20 14:30:00,45.66,45.74,45.66,45.69,44571.0,45.66,45.74,45.66,45.69,44571.0
2018-09-20 15:00:00,45.7,45.8,45.7,45.78,64038.0,45.7,45.8,45.7,45.78,64038.0
2018-09-20 15:30:00,45.78,45.84,45.72,45.75,289239.0,45.78,45.84,45.72,45.75,289239.0
2018-09-21 09:30:00,45.79,45.79,45.52,45.71,529272.0,45.79,45.79,45.52,45.71,529272.0
2018-09-21 10:00:00,45.72,45.93,45.71,45.74,54023.0,45.72,45.93,45.71,45.74,54023.0
2018-09-21 10:30:00,45.73,45.75,45.64,45.65,46232.0,45.73,45.75,45.64,45.65,46232.0
2018-09-21 11:00:00,45.65,45.66,45.56,45.63,47574.0,45.65,45.66,45.56,45.63,47574.0
2018-09-21 11:30:00,45.64,45.67,45.57,45.61,43890.0,45.64,45.67,45.57,45.61,43890.0
2018-09-21 12:00:00,45.61,45.71,45.6,45.62,44565.0,45.61,45.71,45.6,45.62,44565.0
2018-09-21 12:30:00,45.63,45.67,45.58,45.66,29678.0,45.63,45.67,45.58,45.66,29678.0
2018-09-21 13:00:00,45.66,45.71,45.63,45.66,33471.0,45.66,45.71,45.63,45.66,33471.0
2018-09-21 13:30:00,45.67,45.7,45.61,45.66,34801.0,45.67,45.7,45.61,45.66,34801.0
2018-09-21 14:00:00,45.66,45.66,45.53,45.55,32267.0,45.66,45.66,45.53,45.55,32267.0
2018-09-21 14:30:00,45.55,45.57,45.48,45.51,35678.0,45.55,45.57,45.48,45.51,35678.0
2018-09-21 15:00:00,45.51,45.54,45.47,45.5,63555.0,45.51,45.54,45.47,45.5,63555.0
2018-09-21 15:30:00,45.5,45.56,45.44,45.53,368510.0,45.5,45.56,45.44,45.53,368510.0
2018-09-24 09:30:00,45.39,45.49,45.01,45.45,49119.0,45.39,45.49,45.01,45.45,49119.0
2018-09-24 10:00:00,45.45,45.49,45.38,45.45,34088.0,45.45,45.49,45.38,45.45,34088.0
2018-09-24 10:30:00,45.45,45.52,45.37,45.41,35340.0,45.45,45.52,45.37,45.41,35340.0
2018-09-24 11:00:00,45.43,45.69,45.3,45.57,45411.0,45.43,45.69,45.3,45.57,45411.0
2018-09-24 11:30:00,45.59,45.61,45.52,45.57,40171.0,45.59,45.61,45.52,45.57,40171.0
2018-09-24 12:00:00,45.56,45.58,45.47,45.51,29611.0,45.56,45.58,45.47,45.51,29611.0
2018-09-24 12:30:00,45.5,45.57,45.44,45.45,27825.0,45.5,45.57,45.44,45.45,27825.0
2018-09-24 13:00:00,45.45,45.55,45.45,45.5,72118.0,45.45,45.55,45.45,45.5,72118.0
2018-09-24 13:30:00,45.5,45.64,45.5,45.6,35207.0,45.5,45.64,45.5,45.6,35207.0
2018-09-24 14:00:00,45.61,45.63,45.52,45.52,29736.0,45.61,45.63,45.52,45.52,29736.0
2018-09-24 14:30:00,45.52,45.59,45.51,45.58,35887.0,45.52,45.59,45.51,45.58,35887.0
2018-09-24 15:00:00,45.58,45.58,45.54,45.56,62457.0,45.58,45.58,45.54,45.56,62457.0
2018-09-24 15:30:00,45.56,45.59,45.53,45.57,156669.0,45.56,45.59,45.53,45.57,156669.0
2018-09-25 09:30:00,45.74,45.93,45.63,45.87,46739.0,45.74,45.93,45.63,45.87,46739.0
2018-09-25 10:00:00,45.87,45.88,45.67,45.69,29758.0,45.87,45.88,45.67,45.69,29758.0
2018-09-25 10:30:00,45.7,45.72,45.48,45.48,35817.0,45.7,45.72,45.48,45.48,35817.0
2018-09-25 11:00:00,45.47,45.62,45.47,45.59,32273.0,45.47,45.62,45.47,45.59,32273.0
2018-09-25 11:30:00,45.6,45.66,45.59,45.62,19061.0,45.6,45.66,45.59,45.62,19061.0
2018-09-25 12:00:00,45.61,45.61,45.56,45.58,18149.0,45.61,45.61,45.56,45.58,18149.0
2018-09-25 12:30:00,45.58,45.58,45.48,45.5,20879.0,45.58,45.58,45.48,45.5,20879.0
2018-09-25 13:00:00,45.5,45.58,45.49,45.57,19936.0,45.5,45.58,45.49,45.57,19936.0
2018-09-25 13:30:00,45.57,45.57,45.49,45.51,26903.0,45.57,45.57,45.49,45.51,26903.0
2018-09-25 14:00:00,45.51,45.54,45.47,45.48,28448.0,45.51,45.54,45.47,45.48,28448.0
2018-09-25 14:30:00,45.49,45.51,45.46,45.47,27821.0,45.49,45.51,45.46,45.47,27821.0
2018-09-25 15:00:00,45.47,45.47,45.42,45.43,41390.0,45.47,45.47,45.42,45.43,41390.0
2018-09-25 15:30:00,45.43,45.46,45.37,45.42,201928.0,45.43,45.46,45.37,45.42,201928.0
2018-09-26 09:30:00,45.4,45.82,45.16,45.27,66331.0,45.4,45.82,45.16,45.27,66331.0
2018-09-26 10:00:00,45.25,45.34,45.19,45.28,144675.0,45.25,45.34,45.19,45.28,144675.0
2018-09-26 10:30:00,45.28,45.33,45.22,45.27,35725.0,45.28,45.33,45.22,45.27,35725.0
2018-09-26 11:00:00,45.28,45.28,45.17,45.24,16578.0,45.28,45.28,45.17,45.24,16578.0
2018-09-26 11:30:00,45.24,45.35,45.23,45.31,36093.0,45.24,45.35,45.23,45.31,36093.0
2018-09-26 12:00:00,45.33,45.35,45.26,45.26,41000.0,45.33,45.35,45.26,45.26,41000.0
2018-09-26 12:30:00,45.26,45.3,45.23,45.3,23570.0,45.26,45.3,45.23,45.3,23570.0
2018-09-26 13:00:00,45.3,45.31,45.27,45.27,34989.0,45.3,45.31,45.27,45.27,34989.0
2018-09-26 13:30:00,45.28,45.28,45.18,45.19,16516.0,45.28,45.28,45.18,45.19,16516.0
2018-09-26 14:00:00,45.18,45.44,45.18,45.41,50556.0,45.18,45.44,45.18,45.41,50556.0
2018-09-26 14:30:00,45.4,45.42,45.23,45.26,33025.0,45.4,45.42,45.23,45.26,33025.0
2018-09-26 15:00:00,45.26,45.35,45.19,45.3,37034.0,45.26,45.35,45.19,45.3,37034.0
2018-09-26 15:30:00,45.29,45.29,44.9,44.95,209174.0,45.29,45.29,44.9,44.95,209174.0
2018-09-27 09:30:00,45.08,45.09,44.76,44.95,40006.0,45.08,45.09,44.76,44.95,40006.0
2018-09-27 10:00:00,44.97,45.09,44.89,44.89,28464.0,44.97,45.09,44.89,44.89,28464.0
2018-09-27 10:30:00,44.89,45.03,44.86,44.98,27175.0,44.89,45.03,44.86,44.98,27175.0
2018-09-27 11:00:00,45.0,45.04,44.94,44.97,58713.0,45.0,45.04,44.94,44.97,58713.0
2018-09-27 11:30:00,44.97,45.0,44.92,45.0,52757.0,44.97,45.0,44.92,45.0,52757.0
2018-09-27 12:00:00,44.99,45.08,44.95,45.08,75188.0,44.99,45.08,44.95,45.08,75188.0
2018-09-27 12:30:00,45.08,45.12,45.06,45.09,32762.0,45.08,45.12,45.06,45.09,32762.0
2018-09-27 13:00:00,45.09,45.09,45.02,45.06,28014.0,45.09,45.09,45.02,45.06,28014.0
2018-09-27 13:30:00,45.05,45.09,45.04,45.09,30182.0,45.05,45.09,45.04,45.09,30182.0
2018-09-27 14:00:00,45.08,45.12,45.02,45.09,28768.0,45.08,45.12,45.02,45.09,28768.0
2018-09-27 14:30:00,45.09,45.1,45.05,45.05,35515.0,45.09,45.1,45.05,45.05,35515.0
2018-09-27 15:00:00,45.06,45.07,44.98,45.0,37568.0,45.06,45.07,44.98,45.0,37568.0
2018-09-27 15:30:00,45.0,45.07,44.97,45.01,131818.0,45.0,45.07,44.97,45.01,131818.0
2018-09-28 09:30:00,44.93,45.04,44.78,44.83,35360.0,44.93,45.04,44.78,44.83,35360.0
2018-09-28 10:00:00,44.83,44.93,44.82,44.91,16370.0,44.83,44.93,44.82,44.91,16370.0
2018-09-28 10:30:00,44.93,45.02,44.91,45.01,22817.0,44.93,45.02,44.91,45.01,22817.0
2018-09-28 11:00:00,45.0,45.05,44.92,44.99,55019.0,45.0,45.05,44.92,44.99,55019.0
2018-09-28 11:30:00,44.98,45.05,44.97,45.01,33028.0,44.98,45.05,44.97,45.01,33028.0
2018-09-28 12:00:00,45.01,45.07,45.01,45.04,29010.0,45.01,45.07,45.01,45.04,29010.0
2018-09-28 12:30:00,45.05,45.07,45.0,45.07,61601.0,45.05,45.07,45.0,45.07,61601.0
2018-09-28 13:00:00,45.07,45.1,45.02,45.1,42594.0,45.07,45.1,45.02,45.1,42594.0
2018-09-28 13:30:00,45.1,45.17,45.09,45.11,32851.0,45.1,45.17,45.09,45.11,32851.0
2018-09-28 14:00:00,45.11,45.13,45.04,45.12,34291.0,45.11,45.13,45.04,45.12,34291.0
2018-09-28 14:30:00,45.12,45.2,45.1,45.17,52033.0,45.12,45.2,45.1,45.17,52033.0
2018-09-28 15:00:00,45.17,45.29,45.17,45.26,64745.0,45.17,45.29,45.17,45.26,64745.0
2018-09-28 15:30:00,45.26,45.34,45.21,45.33,203202.0,45.26,45.34,45.21,45.33,203202.0
2018-10-01 09:30:00,45.46,45.69,45.34,45.5,52781.0,45.46,45.69,45.34,45.5,52781.0
2018-10-01 10:00:00,45.49,45.54,45.41,45.48,48695.0,45.49,45.54,45.41,45.48,48695.0
2018-10-01 10:30:00,45.48,45.53,45.34,45.35,43680.0,45.48,45.53,45.34,45.35,43680.0
2018-10-01 11:00:00,45.34,45.35,45.27,45.31,39538.0,45.34,45.35,45.27,45.31,39538.0
2018-10-01 11:30:00,45.31,45.35,45.27,45.32,38402.0,45.31,45.35,45.27,45.32,38402.0
2018-10-01 12:00:00,45.32,45.32,45.21,45.22,35069.0,45.32,45.32,45.21,45.22,35069.0
2018-10-01 12:30:00,45.22,45.26,45.16,45.17,26434.0,45.22,45.26,45.16,45.17,26434.0
2018-10-01 13:00:00,45.17,45.27,45.17,45.26,40918.0,45.17,45.27,45.17,45.26,40918.0
2018-10-01 13:30:00,45.26,45.27,45.18,45.2,49728.0,45.26,45.27,45.18,45.2,49728.0
2018-10-01 14:00:00,45.19,45.2,45.06,45.07,42572.0,45.19,45.2,45.06,45.07,42572.0
2018-10-01 14:30:00,45.07,45.09,45.0,45.09,37409.0,45.07,45.09,45.0,45.09,37409.0
2018-10-01 15:00:00,45.08,45.12,44.94,44.97,55530.0,45.08,45.12,44.94,44.97,55530.0
2018-10-01 15:30:00,44.97,45.07,44.92,45.05,169716.0,44.97,45.07,44.92,45.05,169716.0
2018-10-02 09:30:00,45.06,45.11,44.7,44.95,44718.0,45.06,45.11,44.7,44.95,44718.0
2018-10-02 10:00:00,44.94,45.01,44.79,44.97,41113.0,44.94,45.01,44.79,44.97,41113.0
2018-10-02 10:30:00,44.96,44.99,44.87,44.94,45752.0,44.96,44.99,44.87,44.94,45752.0
2018-10-02 11:00:00,44.94,45.04,44.91,44.94,62649.0,44.94,45.04,44.91,44.94,62649.0
2018-10-02 11:30:00,44.94,45.0,44.9,45.0,32611.0,44.94,45.0,44.9,45.0,32611.0
2018-10-02 12:00:00,44.99,45.0,44.81,44.81,29336.0,44.99,45.0,44.81,44.81,29336.0
2018-10-02 12:30:00,44.82,44.85,44.63,44.68,37623.0,44.82,44.85,44.63,44.68,37623.0
2018-10-02 13:00:00,44.68,44.76,44.68,44.71,23086.0,44.68,44.76,44.68,44.71,23086.0
2018-10-02 13:30:00,44.72,44.79,44.65,44.66,25411.0,44.72,44.79,44.65,44.66,25411.0
2018-10-02 14:00:00,44.66,44.77,44.64,44.71,34244.0,44.66,44.77,44.64,44.71,34244.0
2018-10-02 14:30:00,44.7,44.72,44.58,44.63,37424.0,44.7,44.72,44.58,44.63,37424.0
2018-10-02 15:00:00,44.63,44.63,44.38,44.41,62400.0,44.63,44.63,44.38,44.41,62400.0
2018-10-02 15:30:00,44.41,44.53,44.41,44.5,154176.0,44.41,44.53,44.41,44.5,154176.0
2018-10-03 09:30:00,44.66,44.78,44.5,44.67,53752.0,44.66,44.78,44.5,44.67,53752.0
2018-10-03 10:00:00,44.69,44.84,44.63,44.79,39022.0,44.69,44.84,44.63,44.79,39022.0
2018-10-03 10:30:00,44.79,44.82,44.67,44.67,36520.0,44.79,44.82,44.67,44.67,36520.0
2018-10-03 11:00:00,44.66,44.79,44.61,44.77,35440.0,44.66,44.79,44.61,44.77,35440.0
2018-10-03 11:30:00,44.78,44.89,44.74,44.88,35902.0,44.78,44.89,44.74,44.88,35902.0
2018-10-03 12:00:00,44.87,44.97,44.84,44.95,34256.0,44.87,44.97,44.84,44.95,34256.0
2018-10-03 12:30:00,44.95,45.01,44.84,44.98,113891.0,44.95,45.01,44.84,44.98,113891.0
2018-10-03 13:00:00,44.97,45.11,44.96,45.07,61444.0,44.97,45.11,44.96,45.07,61444.0
2018-10-03 13:30:00,45.07,45.07,44.98,44.98,27313.0,45.07,45.07,44.98,44.98,27313.0
2018-10-03 14:00:00,44.98,45.06,44.94,45.04,37704.0,44.98,45.06,44.94,45.04,37704.0
2018-10-03 14:30:00,45.04,45.04,44.86,44.92,39926.0,45.04,45.04,44.86,44.92,39926.0
2018-10-03 15:00:00,44.92,44.95,44.76,44.83,126133.0,44.92,44.95,44.76,44.83,126133.0
2018-10-03 15:30:00,44.84,44.94,44.83,44.9,235585.0,44.84,44.94,44.83,44.9,235585.0
2018-10-04 09:30:00,44.7,44.81,44.32,44.55,203573.0,44.7,44.81,44.32,44.55,203573.0
2018-10-04 10:00:00,44.54,44.56,44.14,44.16,51029.0,44.54,44.56,44.14,44.16,51029.0
2018-10-04 10:30:00,44.16,44.18,43.99,44.0,99551.0,44.16,44.18,43.99,44.0,99551.0
2018-10-04 11:00:00,44.0,44.08,43.85,43.87,76507.0,44.0,44.08,43.85,43.87,76507.0
2018-10-04 11:30:00,43.86,43.88,43.63,43.67,83952.0,43.86,43.88,43.63,43.67,83952.0
2018-10-04 12:00:00,43.67,43.68,43.37,43.41,58070.0,43.67,43.68,43.37,43.41,58070.0
2018-10-04 12:30:00,43.4,43.5,43.26,43.29,55559.0,43.4,43.5,43.26,43.29,55559.0
2018-10-04 13:00:00,43.28,43.33,43.18,43.24,50117.0,43.28,43.33,43.18,43.24,50117.0
2018-10-04 13:30:00,43.24,43.24,43.12,43.18,44331.0,43.24,43.24,43.12,43.18,44331.0
2018-10-04 14:00:00,43.19,43.2,43.09,43.19,61615.0,43.19,43.2,43.09,43.19,61615.0
2018-10-04 14:30:00,43.17,43.3,43.16,43.29,50186.0,43.17,43.3,43.16,43.29,50186.0
2018-10-04 15:00:00,43.29,43.35,43.23,43.23,53599.0,43.29,43.35,43.23,43.23,53599.0
2018-10-04 15:30:00,43.23,43.45,43.19,43.42,283166.0,43.23,43.45,43.19,43.42,283166.0
2018-10-05 09:30:00,43.47,43.7,43.22,43.27,32585.0,43.47,43.7,43.22,43.27,32585.0
2018-10-05 10:00:00,43.27,43.49,43.15,43.43,55474.0,43.27,43.49,43.15,43.43,55474.0
2018-10-05 10:30:00,43.42,43.42,43.21,43.26,50505.0,43.42,43.42,43.21,43.26,50505.0
2018-10-05 11:00:00,43.27,43.27,42.96,43.06,49401.0,43.27,43.27,42.96,43.06,49401.0
2018-10-05 11:30:00,43.04,43.08,42.74,42.74,43796.0,43.04,43.08,42.74,42.74,43796.0
2018-10-05 12:00:00,42.77,42.93,42.74,42.85,44562.0,42.77,42.93,42.74,42.85,44562.0
2018-10-05 12:30:00,42.84,42.84,42.67,42.72,45813.0,42.84,42.84,42.67,42.72,45813.0
2018-10-05 13:00:00,42.72,42.72,42.56,42.63,55172.0,42.72,42.72,42.56,42.63,55172.0
2018-10-05 13:30:00,42.63,42.85,42.61,42.83,79948.0,42.63,42.85,42.61,42.83,79948.0
2018-10-05 14:00:00,42.83,42.99,42.78,42.97,71349.0,42.83,42.99,42.78,42.97,71349.0
2018-10-05 14:30:00,42.97,43.13,42.92,43.12,55912.0,42.97,43.13,42.92,43.12,55912.0
2018-10-05 15:00:00,43.11,43.17,43.03,43.03,55613.0,43.11,43.17,43.03,43.03,55613.0
2018-10-05 15:30:00,43.02,43.06,42.87,42.9,211149.0,43.02,43.06,42.87,42.9,211149.0
2018-10-08 09:30:00,42.75,42.85,42.46,42.58,110926.0,42.75,42.85,42.46,42.58,110926.0
2018-10-08 10:00:00,42.57,42.58,42.19,42.3,133456.0,42.57,42.58,42.19,42.3,133456.0
2018-10-08 10:30:00,42.3,42.31,42.04,42.1,79628.0,42.3,42.31,42.04,42.1,79628.0
2018-10-08 11:00:00,42.09,42.09,41.55,41.56,93769.0,42.09,42.09,41.55,41.56,93769.0
2018-10-08 11:30:00,41.56,41.58,41.1,41.4,156906.0,41.56,41.58,41.1,41.4,156906.0
2018-10-08 12:00:00,41.39,41.39,41.11,41.32,87802.0,41.39,41.39,41.11,41.32,87802.0
2018-10-08 12:30:00,41.32,41.32,40.96,40.99,79448.0,41.32,41.32,40.96,40.99,79448.0
2018-10-08 13:00:00,40.99,41.18,40.96,40.99,89140.0,40.99,41.18,40.96,40.99,89140.0
2018-10-08 13:30:00,40.97,41.18,40.96,41.08,88959.0,40.97,41.18,40.96,41.08,88959.0
2018-10-08 14:00:00,41.07,41.31,41.07,41.23,70741.0,41.07,41.31,41.07,41.23,70741.0
2018-10-08 14:30:00,41.23,41.5,41.23,41.42,83751.0,41.23,41.5,41.23,41.42,83751.0
2018-10-08 15:00:00,41.41,41.53,41.4,41.42,98964.0,41.41,41.53,41.4,41.42,98964.0
2018-10-08 15:30:00,41.42,41.53,41.38,41.4,256749.0,41.42,41.53,41.38,41.4,256749.0
2018-10-09 09:30:00,41.42,41.86,41.32,41.56,56622.0,41.42,41.86,41.32,41.56,56622.0
2018-10-09 10:00:00,41.56,41.63,41.34,41.43,44595.0,41.56,41.63,41.34,41.43,44595.0
2018-10-09 10:30:00,41.45,41.63,41.43,41.49,62332.0,41.45,41.63,41.43,41.49,62332.0
2018-10-09 11:00:00,41.48,41.52,41.29,41.49,44460.0,41.48,41.52,41.29,41.49,44460.0
2018-10-09 11:30:00,41.48,41.55,41.4,41.43,51175.0,41.48,41.55,41.4,41.43,51175.0
2018-10-09 12:00:00,41.42,41.46,41.24,41.26,40285.0,41.42,41.46,41.24,41.26,40285.0
2018-10-09 12:30:00,41.24,41.34,41.12,41.12,51665.0,41.24,41.34,41.12,41.12,51665.0
2018-10-09 13:00:00,41.1,41.22,41.01,41.17,54678.0,41.1,41.22,41.01,41.17,54678.0
2018-10-09 13:30:00,41.16,41.16,41.0,41.06,52610.0,41.16,41.16,41.0,41.06,52610.0
2018-10-09 14:00:00,41.05,41.12,40.96,41.11,60352.0,41.05,41.12,40.96,41.11,60352.0
2018-10-09 14:30:00,41.11,41.3,41.03,41.26,69039.0,41.11,41.3,41.03,41.26,69039.0
2018-10-09 15:00:00,41.27,41.32,41.19,41.25,89933.0,41.27,41.32,41.19,41.25,89933.0
2018-10-09 15:30:00,41.25,41.38,41.24,41.32,248417.0,41.25,41.38,41.24,41.32,248417.0
2018-10-10 09:30:00,41.11,41.31,40.33,40.42,208187.0,41.11,41.31,40.33,40.42,208187.0
2018-10-10 10:00:00,40.42,40.74,40.33,40.71,198234.0,40.42,40.74,40.33,40.71,198234.0
2018-10-10 10:30:00,40.71,40.74,40.47,40.54,101177.0,40.71,40.74,40.47,40.54,101177.0
2018-10-10 11:00:00,40.54,40.56,40.28,40.55,144415.0,40.54,40.56,40.28,40.55,144415.0
2018-10-10 11:30:00,40.54,40.57,40.43,40.49,140290.0,40.54,40.57,40.43,40.49,140290.0
2018-10-10 12:00:00,40.49,40.65,40.39,40.59,99550.0,40.49,40.65,40.39,40.59,99550.0
2018-10-10 12:30:00,40.59,40.61,40.45,40.49,52410.0,40.59,40.61,40.45,40.49,52410.0
2018-10-10 13:00:00,40.49,40.65,40.33,40.6,72213.0,40.49,40.65,40.33,40.6,72213.0
2018-10-10 13:30:00,40.59,40.66,40.49,40.53,68856.0,40.59,40.66,40.49,40.53,68856.0
2018-10-10 14:00:00,40.54,40.54,40.27,40.34,124949.0,40.54,40.54,40.27,40.34,124949.0
2018-10-10 14:30:00,40.34,40.36,40.1,40.21,120006.0,40.34,40.36,40.1,40.21,120006.0
2018-10-10 15:00:00,40.19,40.19,39.87,40.01,139180.0,40.19,40.19,39.87,40.01,139180.0
2018-10-10 15:30:00,40.01,40.02,39.43,39.48,521185.0,40.01,40.02,39.43,39.48,521185.0
2018-10-11 09:30:00,39.43,40.29,39.43,40.24,130931.0,39.43,40.29,39.43,40.24,130931.0
2018-10-11 10:00:00,40.24,40.28,39.68,39.96,156068.0,40.24,40.28,39.68,39.96,156068.0
2018-10-11 10:30:00,39.96,40.1,39.77,39.85,123392.0,39.96,40.1,39.77,39.85,123392.0
2018-10-11 11:00:00,39.85,39.89,39.61,39.87,133001.0,39.85,39.89,39.61,39.87,133001.0
2018-10-11 11:30:00,39.86,40.13,39.64,39.88,96930.0,39.86,40.13,39.64,39.88,96930.0
2018-10-11 12:00:00,39.88,40.2,39.83,40.06,76723.0,39.88,40.2,39.83,40.06,76723.0
2018-10-11 12:30:00,40.04,40.08,39.83,40.0,103276.0,40.04,40.08,39.83,40.0,103276.0
2018-10-11 13:00:00,39.98,40.04,39.82,40.03,80328.0,39.98,40.04,39.82,40.03,80328.0
2018-10-11 13:30:00,40.05,40.07,39.83,40.01,121997.0,40.05,40.07,39.83,40.01,121997.0
2018-10-11 14:00:00,40.01,40.03,39.73,39.78,127066.0,40.01,40.03,39.73,39.78,127066.0
2018-10-11 14:30:00,39.76,39.77,39.23,39.3,206479.0,39.76,39.77,39.23,39.3,206479.0
2018-10-11 15:00:00,39.29,39.83,39.2,39.65,212415.0,39.29,39.83,39.2,39.65,212415.0
2018-10-11 15:30:00,39.65,39.77,39.08,39.13,615781.0,39.65,39.77,39.08,39.13,615781.0
2018-10-12 09:30:00,39.86,40.11,39.52,39.76,128730.0,39.86,40.11,39.52,39.76,128730.0
2018-10-12 10:00:00,39.75,40.0,39.54,39.54,142729.0,39.75,40.0,39.54,39.54,142729.0
2018-10-12 10:30:00,39.54,39.89,39.54,39.71,135882.0,39.54,39.89,39.54,39.71,135882.0
2018-10-12 11:00:00,39.71,39.82,39.63,39.67,151843.0,39.71,39.82,39.63,39.67,151843.0
2018-10-12 11:30:00,39.66,39.73,39.42,39.44,165430.0,39.66,39.73,39.42,39.44,165430.0
2018-10-12 12:00:00,39.44,39.48,39.31,39.43,167422.0,39.44,39.48,39.31,39.43,167422.0
2018-10-12 12:30:00,39.43,39.52,39.16,39.38,203033.0,39.43,39.52,39.16,39.38,203033.0
2018-10-12 13:00:00,39.37,39.55,39.29,39.43,93836.0,39.37,39.55,39.29,39.43,93836.0
2018-10-12 13:30:00,39.42,39.55,39.32,39.51,200214.0,39.42,39.55,39.32,39.51,200214.0
2018-10-12 14:00:00,39.51,39.54,39.22,39.53,105246.0,39.51,39.54,39.22,39.53,105246.0
2018-10-12 14:30:00,39.53,39.65,39.39,39.61,72813.0,39.53,39.65,39.39,39.61,72813.0
2018-10-12 15:00:00,39.63,39.86,39.54,39.81,121768.0,39.63,39.86,39.54,39.81,121768.0
2018-10-12 15:30:00,39.81,40.13,39.77,39.99,446877.0,39.81,40.13,39.77,39.99,446877.0
2018-10-15 09:30:00,39.82,39.99,39.4,39.65,38887.0,39.82,39.99,39.4,39.65,38887.0
2018-10-15 10:00:00,39.65,39.69,39.38,39.48,44864.0,39.65,39.69,39.38,39.48,44864.0
2018-10-15 10:30:00,39.47,39.58,39.28,39.36,43358.0,39.47,39.58,39.28,39.36,43358.0
2018-10-15 11:00:00,39.36,39.81,39.35,39.8,62882.0,39.36,39.81,39.35,39.8,62882.0
2018-10-15 11:30:00,39.82,39.9,39.51,39.54,68623.0,39.82,39.9,39.51,39.54,68623.0
2018-10-15 12:00:00,39.52,39.61,39.43,39.55,33578.0,39.52,39.61,39.43,39.55,33578.0
2018-10-15 12:30:00,39.56,39.7,39.55,39.55,32916.0,39.56,39.7,39.55,39.55,32916.0
2018-10-15 13:00:00,39.58,39.7,39.48,39.51,20002.0,39.58,39.7,39.48,39.51,20002.0
2018-10-15 13:30:00,39.5,39.75,39.49,39.62,30375.0,39.5,39.75,39.49,39.62,30375.0
2018-10-15 14:00:00,39.64,39.64,39.42,39.44,55482.0,39.64,39.64,39.42,39.44,55482.0
2018-10-15 14:30:00,39.44,39.91,39.41,39.81,135223.0,39.44,39.91,39.41,39.81,135223.0
2018-10-15 15:00:00,39.82,39.89,39.58,39.58,59023.0,39.82,39.89,39.58,39.58,59023.0
2018-10-15 15:30:00,39.57,39.63,39.38,39.38,200541.0,39.57,39.63,39.38,39.38,200541.0
2018-10-16 09:30:00,39.77,39.97,39.68,39.89,70913.0,39.77,39.97,39.68,39.89,70913.0
2018-10-16 10:00:00,39.89,39.96,39.62,39.62,50856.0,39.89,39.96,39.62,39.62,50856.0
2018-10-16 10:30:00,39.62,40.0,39.61,40.0,47940.0,39.62,40.0,39.61,40.0,47940.0
2018-10-16 11:00:00,40.0,40.14,39.92,40.13,50674.0,40.0,40.14,39.92,40.13,50674.0
2018-10-16 11:30:00,40.12,40.12,39.93,39.99,81238.0,40.12,40.12,39.93,39.99,81238.0
2018-10-16 12:00:00,39.99,40.0,39.94,40.0,107555.0,39.99,40.0,39.94,40.0,107555.0
2018-10-16 12:30:00,40.0,40.08,39.98,40.08,119058.0,40.0,40.08,39.98,40.08,119058.0
2018-10-16 13:00:00,40.08,40.24,40.04,40.16,128249.0,40.08,40.24,40.04,40.16,128249.0
2018-10-16 13:30:00,40.16,40.24,40.1,40.17,72811.0,40.16,40.24,40.1,40.17,72811.0
2018-10-16 14:00:00,40.18,40.21,40.09,40.19,66107.0,40.18,40.21,40.09,40.19,66107.0
2018-10-16 14:30:00,40.21,40.21,40.13,40.18,71532.0,40.21,40.21,40.13,40.18,71532.0
2018-10-16 15:00:00,40.17,40.29,40.14,40.24,109112.0,40.17,40.29,40.14,40.24,109112.0
2018-10-16 15:30:00,40.24,40.44,40.22,40.33,435407.0,40.24,40.44,40.22,40.33,435407.0
2018-10-17 09:30:00,40.33,40.51,40.05,40.3,71990.0,40.33,40.51,40.05,40.3,71990.0
2018-10-17 10:00:00,40.27,40.29,39.89,39.98,48332.0,40.27,40.29,39.89,39.98,48332.0
2018-10-17 10:30:00,39.98,39.99,39.72,39.81,43821.0,39.98,39.99,39.72,39.81,43821.0
2018-10-17 11:00:00,39.8,39.95,39.71,39.85,64322.0,39.8,39.95,39.71,39.85,64322.0
2018-10-17 11:30:00,39.87,39.99,39.73,39.98,49392.0,39.87,39.99,39.73,39.98,49392.0
2018-10-17 12:00:00,39.99,40.06,39.88,39.96,39956.0,39.99,40.06,39.88,39.96,39956.0
2018-10-17 12:30:00,39.96,40.09,39.92,40.06,39002.0,39.96,40.09,39.92,40.06,39002.0
2018-10-17 13:00:00,40.07,40.24,40.05,40.13,27932.0,40.07,40.24,40.05,40.13,27932.0
2018-10-17 13:30:00,40.15,40.27,40.1,40.15,57688.0,40.15,40.27,40.1,40.15,57688.0
2018-10-17 14:00:00,40.14,40.21,40.05,40.15,146683.0,40.14,40.21,40.05,40.15,146683.0
2018-10-17 14:30:00,40.14,40.35,40.12,40.33,91204.0,40.14,40.35,40.12,40.33,91204.0
2018-10-17 15:00:00,40.33,40.35,40.2,40.35,73548.0,40.33,40.35,40.2,40.35,73548.0
2018-10-17 15:30:00,40.35,40.45,40.26,40.4,260266.0,40.35,40.45,40.26,40.4,260266.0
2018-10-18 09:30:00,40.22,40.31,39.92,40.11,84389.0,40.22,40.31,39.92,40.11,84389.0
2018-10-18 10:00:00,40.09,40.14,39.95,40.09,81720.0,40.09,40.14,39.95,40.09,81720.0
2018-10-18 10:30:00,40.1,40.27,40.07,40.25,55958.0,40.1,40.27,40.07,40.25,55958.0
2018-10-18 11:00:00,40.24,40.29,39.99,40.01,129668.0,40.24,40.29,39.99,40.01,129668.0
2018-10-18 11:30:00,40.01,40.12,39.89,40.06,331407.0,40.01,40.12,39.89,40.06,331407.0
2018-10-18 12:00:00,40.05,40.18,40.0,40.14,70702.0,40.05,40.18,40.0,40.14,70702.0
2018-10-18 12:30:00,40.14,40.27,40.11,40.14,45464.0,40.14,40.27,40.11,40.14,45464.0
2018-10-18 13:00:00,40.13,40.17,39.87,39.96,114478.0,40.13,40.17,39.87,39.96,114478.0
2018-10-18 13:30:00,39.95,40.11,39.92,40.04,158839.0,39.95,40.11,39.92,40.04,158839.0
2018-10-18 14:00:00,40.02,40.17,39.99,40.08,67831.0,40.02,40.17,39.99,40.08,67831.0
2018-10-18 14:30:00,40.06,40.15,40.03,40.09,56772.0,40.06,40.15,40.03,40.09,56772.0
2018-10-18 15:00:00,40.1,40.13,40.01,40.07,101717.0,40.1,40.13,40.01,40.07,101717.0
2018-10-18 15:30:00,40.06,40.19,40.0,40.04,343777.0,40.06,40.19,40.0,40.04,343777.0
2018-10-19 09:30:00,40.14,40.72,40.14,40.38,151061.0,40.14,40.72,40.14,40.38,151061.0
2018-10-19 10:00:00,40.4,40.61,40.38,40.49,52281.0,40.4,40.61,40.38,40.49,52281.0
2018-10-19 10:30:00,40.48,40.66,40.39,40.52,68801.0,40.48,40.66,40.39,40.52,68801.0
2018-10-19 11:00:00,40.54,40.57,40.26,40.3,116731.0,40.54,40.57,40.26,40.3,116731.0
2018-10-19 11:30:00,40.29,40.32,40.09,40.24,83816.0,40.29,40.32,40.09,40.24,83816.0
2018-10-19 12:00:00,40.25,40.31,39.97,40.06,270642.0,40.25,40.31,39.97,40.06,270642.0
2018-10-19 12:30:00,40.04,40.3,39.97,40.27,258920.0,40.04,40.3,39.97,40.27,258920.0
2018-10-19 13:00:00,40.26,40.26,40.09,40.19,120320.0,40.26,40.26,40.09,40.19,120320.0
2018-10-19 13:30:00,40.19,40.23,40.1,40.14,64331.0,40.19,40.23,40.1,40.14,64331.0
2018-10-19 14:00:00,40.13,40.24,40.03,40.15,187803.0,40.13,40.24,40.03,40.15,187803.0
2018-10-19 14:30:00,40.15,40.34,40.13,40.21,79328.0,40.15,40.34,40.13,40.21,79328.0
2018-10-19 15:00:00,40.22,40.32,40.14,40.3,110820.0,40.22,40.32,40.14,40.3,110820.0
2018-10-19 15:30:00,40.29,40.3,40.09,40.12,415033.0,40.29,40.3,40.09,40.12,415033.0
2018-10-22 09:30:00,40.29,40.69,40.14,40.35,243668.0,40.29,40.69,40.14,40.35,243668.0
2018-10-22 10:00:00,40.36,40.38,40.21,40.27,149353.0,40.36,40.38,40.21,40.27,149353.0
2018-10-22 10:30:00,40.27,40.63,40.23,40.46,179806.0,40.27,40.63,40.23,40.46,179806.0
2018-10-22 11:00:00,40.45,40.66,40.41,40.62,144710.0,40.45,40.66,40.41,40.62,144710.0
2018-10-22 11:30:00,40.62,40.64,40.49,40.56,99245.0,40.62,40.64,40.49,40.56,99245.0
2018-10-22 12:00:00,40.56,40.72,40.48,40.52,121098.0,40.56,40.72,40.48,40.52,121098.0
2018-10-22 12:30:00,40.52,40.77,40.52,40.71,103548.0,40.52,40.77,40.52,40.71,103548.0
2018-10-22 13:00:00,40.7,40.82,40.63,40.65,103512.0,40.7,40.82,40.63,40.65,103512.0
2018-10-22 13:30:00,40.65,40.76,40.63,40.63,124188.0,40.65,40.76,40.63,40.63,124188.0
2018-10-22 14:00:00,40.63,40.69,40.61,40.64,100225.0,40.63,40.69,40.61,40.64,100225.0
2018-10-22 14:30:00,40.63,40.7,40.62,40.63,91200.0,40.63,40.7,40.62,40.63,91200.0
2018-10-22 15:00:00,40.63,40.74,40.61,40.7,141387.0,40.63,40.74,40.61,40.7,141387.0
2018-10-22 15:30:00,40.7,40.79,40.55,40.62,682945.0,40.7,40.79,40.55,40.62,682945.0
2018-10-23 09:30:00,43.9,44.95,43.0,44.57,1311890.0,43.9,44.95,43.0,44.57,1311890.0
2018-10-23 10:00:00,44.54,44.73,43.9,44.57,493446.0,44.54,44.73,43.9,44.57,493446.0
2018-10-23 10:30:00,44.56,44.85,44.44,44.8,483032.0,44.56,44.85,44.44,44.8,483032.0
2018-10-23 11:00:00,44.79,45.15,44.58,45.09,469167.0,44.79,45.15,44.58,45.09,469167.0
2018-10-23 11:30:00,45.08,45.28,45.05,45.08,451871.0,45.08,45.28,45.05,45.08,451871.0
2018-10-23 12:00:00,45.08,45.48,45.05,45.47,318456.0,45.08,45.48,45.05,45.47,318456.0
2018-10-23 12:30:00,45.48,45.9,45.47,45.8,347161.0,45.48,45.9,45.47,45.8,347161.0
2018-10-23 13:00:00,45.8,46.06,45.75,45.95,432547.0,45.8,46.06,45.75,45.95,432547.0
2018-10-23 13:30:00,45.96,46.03,45.79,45.98,248951.0,45.96,46.03,45.79,45.98,248951.0
2018-10-23 14:00:00,46.0,46.49,46.0,46.48,372754.0,46.0,46.49,46.0,46.48,372754.0
2018-10-23 14:30:00,46.5,46.71,46.4,46.65,309216.0,46.5,46.71,46.4,46.65,309216.0
2018-10-23 15:00:00,46.65,47.03,46.62,46.88,551692.0,46.65,47.03,46.62,46.88,551692.0
2018-10-23 15:30:00,46.87,47.04,46.78,46.85,1260705.0,46.87,47.04,46.78,46.85,1260705.0
2018-10-24 09:30:00,46.47,46.9,46.17,46.18,438421.0,46.47,46.9,46.17,46.18,438421.0
2018-10-24 10:00:00,46.16,46.63,46.0,46.42,411297.0,46.16,46.63,46.0,46.42,411297.0
2018-10-24 10:30:00,46.42,46.46,46.08,46.21,294797.0,46.42,46.46,46.08,46.21,294797.0
2018-10-24 11:00:00,46.21,46.23,45.68,45.7,283747.0,46.21,46.23,45.68,45.7,283747.0
2018-10-24 11:30:00,45.72,46.19,45.6,46.14,306802.0,45.72,46.19,45.6,46.14,306802.0
2018-10-24 12:00:00,46.14,46.32,46.03,46.11,314362.0,46.14,46.32,46.03,46.11,314362.0
2018-10-24 12:30:00,46.1,46.17,45.92,46.09,328912.0,46.1,46.17,45.92,46.09,328912.0
2018-10-24 13:00:00,46.08,46.09,45.72,45.83,213129.0,46.08,46.09,45.72,45.83,213129.0
2018-10-24 13:30:00,45.84,45.91,45.72,45.78,243675.0,45.84,45.91,45.72,45.78,243675.0
2018-10-24 14:00:00,45.77,45.95,45.58,45.9,307095.0,45.77,45.95,45.58,45.9,307095.0
2018-10-24 14:30:00,45.91,45.93,45.59,45.7,198002.0,45.91,45.93,45.59,45.7,198002.0
2018-10-24 15:00:00,45.7,45.71,45.39,45.41,461273.0,45.7,45.71,45.39,45.41,461273.0
2018-10-24 15:30:00,45.4,45.51,45.11,45.12,1219868.0,45.4,45.51,45.11,45.12,1219868.0
2018-10-25 09:30:00,45.57,46.32,45.49,46.17,244613.0,45.57,46.32,45.49,46.17,244613.0
2018-10-25 10:00:00,46.19,46.4,45.72,46.18,141241.0,46.19,46.4,45.72,46.18,141241.0
2018-10-25 10:30:00,46.18,46.32,46.04,46.19,161972.0,46.18,46.32,46.04,46.19,161972.0
2018-10-25 11:00:00,46.17,46.69,46.16,46.63,142412.0,46.17,46.69,46.16,46.63,142412.0
2018-10-25 11:30:00,46.64,46.71,46.44,46.47,132325.0,46.64,46.71,46.44,46.47,132325.0
2018-10-25 12:00:00,46.48,46.61,46.35,46.53,112969.0,46.48,46.61,46.35,46.53,112969.0
2018-10-25 12:30:00,46.53,46.75,46.47,46.69,107267.0,46.53,46.75,46.47,46.69,107267.0
2018-10-25 13:00:00,46.7,46.92,46.69,46.91,136738.0,46.7,46.92,46.69,46.91,136738.0
2018-10-25 13:30:00,46.91,46.92,46.74,46.88,178850.0,46.91,46.92,46.74,46.88,178850.0
2018-10-25 14:00:00,46.88,46.98,46.76,46.81,172375.0,46.88,46.98,46.76,46.81,172375.0
2018-10-25 14:30:00,46.81,46.96,46.68,46.68,213929.0,46.81,46.96,46.68,46.68,213929.0
2018-10-25 15:00:00,46.71,46.79,46.53,46.6,182704.0,46.71,46.79,46.53,46.6,182704.0
2018-10-25 15:30:00,46.6,46.63,46.31,46.53,592944.0,46.6,46.63,46.31,46.53,592944.0
2018-10-26 09:30:00,45.24,46.07,45.24,45.85,148240.0,45.24,46.07,45.24,45.85,148240.0
2018-10-26 10:00:00,45.83,46.04,45.51,45.74,104183.0,45.83,46.04,45.51,45.74,104183.0
2018-10-26 10:30:00,45.76,45.81,45.39,45.44,118949.0,45.76,45.81,45.39,45.44,118949.0
2018-10-26 11:00:00,45.45,46.06,45.41,45.98,102894.0,45.45,46.06,45.41,45.98,102894.0
2018-10-26 11:30:00,45.99,46.14,45.85,46.07,103814.0,45.99,46.14,45.85,46.07,103814.0
2018-10-26 12:00:00,46.07,46.2,45.93,46.1,105013.0,46.07,46.2,45.93,46.1,105013.0
2018-10-26 12:30:00,46.09,46.48,46.05,46.35,91898.0,46.09,46.48,46.05,46.35,91898.0
2018-10-26 13:00:00,46.35,46.52,46.2,46.2,75917.0,46.35,46.52,46.2,46.2,75917.0
2018-10-26 13:30:00,46.19,46.2,45.87,46.09,73912.0,46.19,46.2,45.87,46.09,73912.0
2018-10-26 14:00:00,46.09,46.15,45.78,45.97,82556.0,46.09,46.15,45.78,45.97,82556.0
2018-10-26 14:30:00,45.96,46.02,45.56,45.61,91207.0,45.96,46.02,45.56,45.61,91207.0
2018-10-26 15:00:00,45.6,45.71,45.43,45.61,157032.0,45.6,45.71,45.43,45.61,157032.0
2018-10-26 15:30:00,45.61,45.77,45.39,45.52,561924.0,45.61,45.77,45.39,45.52,561924.0
2018-10-29 09:30:00,46.33,46.53,45.98,46.18,118665.0,46.33,46.53,45.98,46.18,118665.0
2018-10-29 10:00:00,46.2,46.28,45.93,45.93,139834.0,46.2,46.28,45.93,45.93,139834.0
2018-10-29 10:30:00,45.92,45.93,45.44,45.44,184900.0,45.92,45.93,45.44,45.44,184900.0
2018-10-29 11:00:00,45.45,45.55,45.05,45.19,189662.0,45.45,45.55,45.05,45.19,189662.0
2018-10-29 11:30:00,45.18,45.24,44.86,44.89,162663.0,45.18,45.24,44.86,44.89,162663.0
2018-10-29 12:00:00,44.87,44.93,44.63,44.7,144317.0,44.87,44.93,44.63,44.7,144317.0
2018-10-29 12:30:00,44.68,44.82,44.49,44.7,138953.0,44.68,44.82,44.49,44.7,138953.0
2018-10-29 13:00:00,44.69,44.96,44.69,44.79,103296.0,44.69,44.96,44.69,44.79,103296.0
2018-10-29 13:30:00,44.8,44.95,44.68,44.68,104844.0,44.8,44.95,44.68,44.68,104844.0
2018-10-29 14:00:00,44.67,44.69,44.39,44.4,128284.0,44.67,44.69,44.39,44.4,128284.0
2018-10-29 14:30:00,44.4,44.57,44.3,44.39,123266.0,44.4,44.57,44.3,44.39,123266.0
2018-10-29 15:00:00,44.4,44.41,43.84,43.88,205747.0,44.4,44.41,43.84,43.88,205747.0
2018-10-29 15:30:00,43.87,44.33,43.49,44.31,553457.0,43.87,44.33,43.49,44.31,553457.0
2018-10-30 09:30:00,44.16,44.9,43.87,44.77,80609.0,44.16,44.9,43.87,44.77,80609.0
2018-10-30 10:00:00,44.79,44.81,44.22,44.25,208433.0,44.79,44.81,44.22,44.25,208433.0
2018-10-30 10:30:00,44.28,44.5,43.98,44.16,131282.0,44.28,44.5,43.98,44.16,131282.0
2018-10-30 11:00:00,44.18,44.48,44.08,44.46,52587.0,44.18,44.48,44.08,44.46,52587.0
2018-10-30 11:30:00,44.49,44.74,44.44,44.46,58120.0,44.49,44.74,44.44,44.46,58120.0
2018-10-30 12:00:00,44.47,44.52,44.26,44.33,80620.0,44.47,44.52,44.26,44.33,80620.0
2018-10-30 12:30:00,44.31,44.4,44.05,44.1,56286.0,44.31,44.4,44.05,44.1,56286.0
2018-10-30 13:00:00,44.09,44.11,43.89,43.95,60808.0,44.09,44.11,43.89,43.95,60808.0
2018-10-30 13:30:00,43.94,43.98,43.74,43.91,70212.0,43.94,43.98,43.74,43.91,70212.0
2018-10-30 14:00:00,43.91,43.93,43.65,43.71,108693.0,43.91,43.93,43.65,43.71,108693.0
2018-10-30 14:30:00,43.71,44.11,43.64,44.05,98363.0,43.71,44.11,43.64,44.05,98363.0
2018-10-30 15:00:00,44.06,44.32,43.97,44.26,140052.0,44.06,44.32,43.97,44.26,140052.0
2018-10-30 15:30:00,44.27,44.46,44.2,44.39,358891.0,44.27,44.46,44.2,44.39,358891.0
2018-10-31 09:30:00,44.99,45.34,44.6,44.87,117839.0,44.99,45.34,44.6,44.87,117839.0
2018-10-31 10:00:00,44.89,44.9,44.69,44.86,120742.0,44.89,44.9,44.69,44.86,120742.0
2018-10-31 10:30:00,44.88,45.0,44.7,44.79,176859.0,44.88,45.0,44.7,44.79,176859.0
2018-10-31 11:00:00,44.81,44.96,44.7,44.91,142167.0,44.81,44.96,44.7,44.91,142167.0
2018-10-31 11:30:00,44.91,44.92,44.45,44.6,125139.0,44.91,44.92,44.45,44.6,125139.0
2018-10-31 12:00:00,44.59,44.69,44.4,44.64,71571.0,44.59,44.69,44.4,44.64,71571.0
2018-10-31 12:30:00,44.64,44.82,44.6,44.77,56222.0,44.64,44.82,44.6,44.77,56222.0
2018-10-31 13:00:00,44.78,44.97,44.77,44.84,71516.0,44.78,44.97,44.77,44.84,71516.0
2018-10-31 13:30:00,44.85,44.93,44.75,44.83,70488.0,44.85,44.93,44.75,44.83,70488.0
2018-10-31 14:00:00,44.83,44.98,44.79,44.95,79012.0,44.83,44.98,44.79,44.95,79012.0
2018-10-31 14:30:00,44.94,44.97,44.82,44.92,87938.0,44.94,44.97,44.82,44.92,87938.0
2018-10-31 15:00:00,44.92,44.99,44.76,44.82,141718.0,44.92,44.99,44.76,44.82,141718.0
2018-10-31 15:30:00,44.81,44.83,44.53,44.56,472744.0,44.81,44.83,44.53,44.56,472744.0
2018-11-01 09:30:00,44.48,44.57,44.05,44.21,134319.0,44.48,44.57,44.05,44.21,134319.0
2018-11-01 10:00:00,44.21,44.24,43.99,44.14,117981.0,44.21,44.24,43.99,44.14,117981.0
2018-11-01 10:30:00,44.14,44.73,44.14,44.71,106555.0,44.14,44.73,44.14,44.71,106555.0
2018-11-01 11:00:00,44.72,44.93,44.7,44.92,112654.0,44.72,44.93,44.7,44.92,112654.0
2018-11-01 11:30:00,44.93,44.98,44.72,44.73,98605.0,44.93,44.98,44.72,44.73,98605.0
2018-11-01 12:00:00,44.72,44.88,44.72,44.81,68964.0,44.72,44.88,44.72,44.81,68964.0
2018-11-01 12:30:00,44.81,45.03,44.8,45.03,81825.0,44.81,45.03,44.8,45.03,81825.0
2018-11-01 13:00:00,45.04,45.18,44.95,45.14,63123.0,45.04,45.18,44.95,45.14,63123.0
2018-11-01 13:30:00,45.15,45.2,45.07,45.13,75947.0,45.15,45.2,45.07,45.13,75947.0
2018-11-01 14:00:00,45.14,45.34,45.06,45.33,96238.0,45.14,45.34,45.06,45.33,96238.0
2018-11-01 14:30:00,45.32,45.37,45.2,45.33,89024.0,45.32,45.37,45.2,45.33,89024.0
2018-11-01 15:00:00,45.32,45.35,45.22,45.32,113413.0,45.32,45.35,45.22,45.32,113413.0
2018-11-01 15:30:00,45.31,45.39,45.26,45.31,309987.0,45.31,45.39,45.26,45.31,309987.0
2018-11-02 09:30:00,45.29,45.71,45.06,45.42,138612.0,45.29,45.71,45.06,45.42,138612.0
2018-11-02 10:00:00,45.36,45.65,45.33,45.45,85148.0,45.36,45.65,45.33,45.45,85148.0
2018-11-02 10:30:00,45.43,45.48,45.15,45.3,58171.0,45.43,45.48,45.15,45.3,58171.0
2018-11-02 11:00:00,45.29,45.34,44.97,45.1,101285.0,45.29,45.34,44.97,45.1,101285.0
2018-11-02 11:30:00,45.09,45.21,45.07,45.15,85897.0,45.09,45.21,45.07,45.15,85897.0
2018-11-02 12:00:00,45.16,45.23,45.04,45.22,92686.0,45.16,45.23,45.04,45.22,92686.0
2018-11-02 12:30:00,45.2,45.22,44.75,44.83,71556.0,45.2,45.22,44.75,44.83,71556.0
2018-11-02 13:00:00,44.84,45.11,44.78,45.02,41709.0,44.84,45.11,44.78,45.02,41709.0
2018-11-02 13:30:00,45.0,45.12,44.94,45.11,119959.0,45.0,45.12,44.94,45.11,119959.0
2018-11-02 14:00:00,45.1,45.26,44.85,45.24,147150.0,45.1,45.26,44.85,45.24,147150.0
2018-11-02 14:30:00,45.22,45.34,45.11,45.27,64669.0,45.22,45.34,45.11,45.27,64669.0
2018-11-02 15:00:00,45.29,45.34,45.14,45.26,155229.0,45.29,45.34,45.14,45.26,155229.0
2018-11-02 15:30:00,45.25,45.27,45.12,45.15,239356.0,45.25,45.27,45.12,45.15,239356.0
2018-11-05 09:30:00,45.36,45.65,45.12,45.24,95036.0,45.36,45.65,45.12,45.24,95036.0
2018-11-05 10:00:00,45.21,45.29,44.5,44.7,85253.0,45.21,45.29,44.5,44.7,85253.0
2018-11-05 10:30:00,44.7,45.12,44.67,45.12,64852.0,44.7,45.12,44.67,45.12,64852.0
2018-11-05 11:00:00,45.09,45.15,44.92,45.04,55369.0,45.09,45.15,44.92,45.04,55369.0
2018-11-05 11:30:00,45.04,45.11,44.94,45.08,40429.0,45.04,45.11,44.94,45.08,40429.0
2018-11-05 12:00:00,45.09,45.09,44.9,45.06,43765.0,45.09,45.09,44.9,45.06,43765.0
2018-11-05 12:30:00,45.06,45.08,44.96,45.05,49184.0,45.06,45.08,44.96,45.05,49184.0
2018-11-05 13:00:00,45.05,45.13,44.95,45.06,63918.0,45.05,45.13,44.95,45.06,63918.0
2018-11-05 13:30:00,45.07,45.07,44.93,44.94,36268.0,45.07,45.07,44.93,44.94,36268.0
2018-11-05 14:00:00,44.93,45.06,44.84,45.04,46282.0,44.93,45.06,44.84,45.04,46282.0
2018-11-05 14:30:00,45.03,45.16,44.99,45.11,29718.0,45.03,45.16,44.99,45.11,29718.0
2018-11-05 15:00:00,45.12,45.15,44.93,45.05,51120.0,45.12,45.15,44.93,45.05,51120.0
2018-11-05 15:30:00,45.04,45.05,44.94,44.95,150612.0,45.04,45.05,44.94,44.95,150612.0
2018-11-06 09:30:00,44.84,45.11,44.79,44.95,70580.0,44.84,45.11,44.79,44.95,70580.0
2018-11-06 10:00:00,44.94,44.99,44.74,44.81,56831.0,44.94,44.99,44.74,44.81,56831.0
2018-11-06 10:30:00,44.81,44.91,44.5,44.54,67785.0,44.81,44.91,44.5,44.54,67785.0
2018-11-06 11:00:00,44.53,44.6,44.34,44.43,74010.0,44.53,44.6,44.34,44.43,74010.0
2018-11-06 11:30:00,44.42,44.54,44.29,44.49,65912.0,44.42,44.54,44.29,44.49,65912.0
2018-11-06 12:00:00,44.51,44.67,44.5,44.65,46245.0,44.51,44.67,44.5,44.65,46245.0
2018-11-06 12:30:00,44.66,44.87,44.66,44.83,81016.0,44.66,44.87,44.66,44.83,81016.0
2018-11-06 13:00:00,44.83,44.94,44.76,44.76,49549.0,44.83,44.94,44.76,44.76,49549.0
2018-11-06 13:30:00,44.75,44.83,44.69,44.75,61589.0,44.75,44.83,44.69,44.75,61589.0
2018-11-06 14:00:00,44.75,44.76,44.48,44.48,95371.0,44.75,44.76,44.48,44.48,95371.0
2018-11-06 14:30:00,44.47,44.62,44.44,44.5,54746.0,44.47,44.62,44.44,44.5,54746.0
2018-11-06 15:00:00,44.5,44.66,44.47,44.64,70438.0,44.5,44.66,44.47,44.64,70438.0
2018-11-06 15:30:00,44.64,44.74,44.62,44.7,256126.0,44.64,44.74,44.62,44.7,256126.0
2018-11-07 09:30:00,45.18,45.57,45.16,45.27,93182.0,45.18,45.57,45.16,45.27,93182.0
2018-11-07 10:00:00,45.27,45.57,45.26,45.53,96416.0,45.27,45.57,45.26,45.53,96416.0
2018-11-07 10:30:00,45.52,45.78,45.52,45.6,75374.0,45.52,45.78,45.52,45.6,75374.0
2018-11-07 11:00:00,45.6,45.78,45.5,45.7,51496.0,45.6,45.78,45.5,45.7,51496.0
2018-11-07 11:30:00,45.71,45.91,45.62,45.88,54144.0,45.71,45.91,45.62,45.88,54144.0
2018-11-07 12:00:00,45.89,45.93,45.83,45.91,76634.0,45.89,45.93,45.83,45.91,76634.0
2018-11-07 12:30:00,45.91,46.18,45.91,46.11,120014.0,45.91,46.18,45.91,46.11,120014.0
2018-11-07 13:00:00,46.11,46.13,46.0,46.04,52133.0,46.11,46.13,46.0,46.04,52133.0
2018-11-07 13:30:00,46.05,46.05,45.94,46.03,101888.0,46.05,46.05,45.94,46.03,101888.0
2018-11-07 14:00:00,46.04,46.15,46.04,46.14,47019.0,46.04,46.15,46.04,46.14,47019.0
2018-11-07 14:30:00,46.13,46.22,46.12,46.14,60721.0,46.13,46.22,46.12,46.14,60721.0
2018-11-07 15:00:00,46.14,46.22,46.08,46.16,164165.0,46.14,46.22,46.08,46.16,164165.0
2018-11-07 15:30:00,46.15,46.18,46.04,46.14,215051.0,46.15,46.18,46.04,46.14,215051.0
2018-11-08 09:30:00,46.2,46.73,46.03,46.41,139367.0,46.2,46.73,46.03,46.41,139367.0
2018-11-08 10:00:00,46.43,46.55,46.27,46.35,66974.0,46.43,46.55,46.27,46.35,66974.0
2018-11-08 10:30:00,46.34,46.49,46.3,46.34,64347.0,46.34,46.49,46.3,46.34,64347.0
2018-11-08 11:00:00,46.36,46.41,46.14,46.22,53991.0,46.36,46.41,46.14,46.22,53991.0
2018-11-08 11:30:00,46.22,46.43,46.21,46.38,41906.0,46.22,46.43,46.21,46.38,41906.0
2018-11-08 12:00:00,46.38,46.52,46.32,46.35,59389.0,46.38,46.52,46.32,46.35,59389.0
2018-11-08 12:30:00,46.36,46.57,46.31,46.35,98088.0,46.36,46.57,46.31,46.35,98088.0
2018-11-08 13:00:00,46.35,46.38,45.95,45.95,110648.0,46.35,46.38,45.95,45.95,110648.0
2018-11-08 13:30:00,45.95,46.32,45.93,46.32,43466.0,45.95,46.32,45.93,46.32,43466.0
2018-11-08 14:00:00,46.33,46.4,46.13,46.28,68667.0,46.33,46.4,46.13,46.28,68667.0
2018-11-08 14:30:00,46.26,46.34,46.17,46.32,53352.0,46.26,46.34,46.17,46.32,53352.0
2018-11-08 15:00:00,46.31,46.4,46.23,46.32,69593.0,46.31,46.4,46.23,46.32,69593.0
2018-11-08 15:30:00,46.33,46.47,46.3,46.47,180075.0,46.33,46.47,46.3,46.47,180075.0
2018-11-09 09:30:00,46.25,46.39,45.93,46.2,65310.0,46.25,46.39,45.93,46.2,65310.0
2018-11-09 10:00:00,46.21,46.26,45.89,45.98,61063.0,46.21,46.26,45.89,45.98,61063.0
2018-11-09 10:30:00,45.97,46.25,45.97,46.17,93596.0,45.97,46.25,45.97,46.17,93596.0
2018-11-09 11:00:00,46.17,46.27,46.01,46.11,69904.0,46.17,46.27,46.01,46.11,69904.0
2018-11-09 11:30:00,46.12,46.19,46.0,46.04,52135.0,46.12,46.19,46.0,46.04,52135.0
2018-11-09 12:00:00,46.04,46.11,45.95,45.98,83659.0,46.04,46.11,45.95,45.98,83659.0
2018-11-09 12:30:00,45.96,46.16,45.94,46.09,54992.0,45.96,46.16,45.94,46.09,54992.0
2018-11-09 13:00:00,46.07,46.14,45.97,46.02,51306.0,46.07,46.14,45.97,46.02,51306.0
2018-11-09 13:30:00,45.99,45.99,45.85,45.86,37779.0,45.99,45.99,45.85,45.86,37779.0
2018-11-09 14:00:00,45.86,46.02,45.85,45.91,57831.0,45.86,46.02,45.85,45.91,57831.0
2018-11-09 14:30:00,45.91,46.25,45.9,46.15,72973.0,45.91,46.25,45.9,46.15,72973.0
2018-11-09 15:00:00,46.15,46.3,46.1,46.25,62476.0,46.15,46.3,46.1,46.25,62476.0
2018-11-09 15:30:00,46.25,46.41,46.22,46.25,199698.0,46.25,46.41,46.22,46.25,199698.0
2018-11-12 09:30:00,45.99,45.99,45.32,45.71,63641.0,45.99,45.99,45.32,45.71,63641.0
2018-11-12 10:00:00,45.65,45.66,45.31,45.32,48539.0,45.65,45.66,45.31,45.32,48539.0
2018-11-12 10:30:00,45.3,45.31,44.99,45.02,108584.0,45.3,45.31,44.99,45.02,108584.0
2018-11-12 11:00:00,45.02,45.04,44.69,44.77,135465.0,45.02,45.04,44.69,44.77,135465.0
2018-11-12 11:30:00,44.79,45.16,44.79,45.1,105086.0,44.79,45.16,44.79,45.1,105086.0
2018-11-12 12:00:00,45.1,45.34,45.1,45.31,46756.0,45.1,45.34,45.1,45.31,46756.0
2018-11-12 12:30:00,45.32,45.32,44.96,44.98,76194.0,45.32,45.32,44.96,44.98,76194.0
2018-11-12 13:00:00,45.0,45.19,45.0,45.16,284180.0,45.0,45.19,45.0,45.16,284180.0
2018-11-12 13:30:00,45.17,45.41,45.12,45.36,166304.0,45.17,45.41,45.12,45.36,166304.0
2018-11-12 14:00:00,45.34,45.58,45.29,45.49,69048.0,45.34,45.58,45.29,45.49,69048.0
2018-11-12 14:30:00,45.5,45.51,45.23,45.23,65489.0,45.5,45.51,45.23,45.23,65489.0
2018-11-12 15:00:00,45.22,45.32,45.1,45.27,107126.0,45.22,45.32,45.1,45.27,107126.0
2018-11-12 15:30:00,45.26,45.26,44.77,44.82,303084.0,45.26,45.26,44.77,44.82,303084.0
2018-11-13 09:30:00,45.01,45.4,44.86,44.98,56514.0,45.01,45.4,44.86,44.98,56514.0
2018-11-13 10:00:00,44.92,45.28,44.66,44.85,49669.0,44.92,45.28,44.66,44.85,49669.0
2018-11-13 10:30:00,44.85,45.15,44.81,45.13,60549.0,44.85,45.15,44.81,45.13,60549.0
2018-11-13 11:00:00,45.14,45.83,45.12,45.6,196727.0,45.14,45.83,45.12,45.6,196727.0
2018-11-13 11:30:00,45.6,45.65,45.39,45.43,45301.0,45.6,45.65,45.39,45.43,45301.0
2018-11-13 12:00:00,45.45,45.53,45.27,45.29,40498.0,45.45,45.53,45.27,45.29,40498.0
2018-11-13 12:30:00,45.24,45.26,45.01,45.06,32403.0,45.24,45.26,45.01,45.06,32403.0
2018-11-13 13:00:00,45.09,45.15,44.92,45.02,33396.0,45.09,45.15,44.92,45.02,33396.0
2018-11-13 13:30:00,45.04,45.17,44.98,44.98,45663.0,45.04,45.17,44.98,44.98,45663.0
2018-11-13 14:00:00,44.95,44.99,44.64,44.79,39639.0,44.95,44.99,44.64,44.79,39639.0
2018-11-13 14:30:00,44.78,44.82,44.53,44.69,57265.0,44.78,44.82,44.53,44.69,57265.0
2018-11-13 15:00:00,44.66,44.82,44.51,44.6,81237.0,44.66,44.82,44.51,44.6,81237.0
2018-11-13 15:30:00,44.59,44.7,44.47,44.59,184079.0,44.59,44.7,44.47,44.59,184079.0
2018-11-14 09:30:00,45.08,45.59,45.01,45.25,96825.0,45.08,45.59,45.01,45.25,96825.0
2018-11-14 10:00:00,45.27,45.28,44.91,45.08,82056.0,45.27,45.28,44.91,45.08,82056.0
2018-11-14 10:30:00,45.07,45.19,44.8,44.87,45472.0,45.07,45.19,44.8,44.87,45472.0
2018-11-14 11:00:00,44.86,44.87,44.7,44.77,34763.0,44.86,44.87,44.7,44.77,34763.0
2018-11-14 11:30:00,44.8,44.84,44.55,44.73,24406.0,44.8,44.84,44.55,44.73,24406.0
2018-11-14 12:00:00,44.73,44.75,44.39,44.65,41808.0,44.73,44.75,44.39,44.65,41808.0
2018-11-14 12:30:00,44.64,44.7,44.48,44.58,57639.0,44.64,44.7,44.48,44.58,57639.0
2018-11-14 13:00:00,44.52,44.73,44.5,44.59,33357.0,44.52,44.73,44.5,44.59,33357.0
2018-11-14 13:30:00,44.56,44.6,44.36,44.43,27072.0,44.56,44.6,44.36,44.43,27072.0
2018-11-14 14:00:00,44.42,44.6,44.25,44.44,41691.0,44.42,44.6,44.25,44.44,41691.0
2018-11-14 14:30:00,44.43,44.74,44.4,44.71,41189.0,44.43,44.74,44.4,44.71,41189.0
2018-11-14 15:00:00,44.71,44.91,44.65,44.72,60927.0,44.71,44.91,44.65,44.72,60927.0
2018-11-14 15:30:00,44.72,44.72,44.34,44.42,188310.0,44.72,44.72,44.34,44.42,188310.0
2018-11-15 09:30:00,44.16,44.47,44.09,44.3,112192.0,44.16,44.47,44.09,44.3,112192.0
2018-11-15 10:00:00,44.32,44.72,44.28,44.56,149104.0,44.32,44.72,44.28,44.56,149104.0
2018-11-15 10:30:00,44.56,44.7,44.31,44.58,72225.0,44.56,44.7,44.31,44.58,72225.0
2018-11-15 11:00:00,44.57,44.99,44.49,44.95,59458.0,44.57,44.99,44.49,44.95,59458.0
2018-11-15 11:30:00,44.93,45.13,44.92,44.95,96007.0,44.93,45.13,44.92,44.95,96007.0
2018-11-15 12:00:00,44.99,45.08,44.83,45.06,52548.0,44.99,45.08,44.83,45.06,52548.0
2018-11-15 12:30:00,45.08,45.2,44.89,44.93,52350.0,45.08,45.2,44.89,44.93,52350.0
2018-11-15 13:00:00,44.95,45.31,44.83,45.28,59469.0,44.95,45.31,44.83,45.28,59469.0
2018-11-15 13:30:00,45.3,45.47,45.25,45.43,62455.0,45.3,45.47,45.25,45.43,62455.0
2018-11-15 14:00:00,45.43,45.52,45.28,45.52,61555.0,45.43,45.52,45.28,45.52,61555.0
2018-11-15 14:30:00,45.52,45.58,45.38,45.49,66445.0,45.52,45.58,45.38,45.49,66445.0
2018-11-15 15:00:00,45.51,45.52,45.18,45.24,147842.0,45.51,45.52,45.18,45.24,147842.0
2018-11-15 15:30:00,45.25,45.56,45.25,45.55,179544.0,45.25,45.56,45.25,45.55,179544.0
2018-11-16 09:30:00,45.4,45.85,45.12,45.79,146969.0,45.4,45.85,45.12,45.79,146969.0
2018-11-16 10:00:00,45.79,45.83,45.56,45.67,131517.0,45.79,45.83,45.56,45.67,131517.0
2018-11-16 10:30:00,45.67,45.75,45.33,45.33,77582.0,45.67,45.75,45.33,45.33,77582.0
2018-11-16 11:00:00,45.33,45.55,45.25,45.53,62764.0,45.33,45.55,45.25,45.53,62764.0
2018-11-16 11:30:00,45.53,45.59,45.21,45.42,92115.0,45.53,45.59,45.21,45.42,92115.0
2018-11-16 12:00:00,45.39,45.5,45.32,45.4,35689.0,45.39,45.5,45.32,45.4,35689.0
2018-11-16 12:30:00,45.39,46.04,45.33,45.78,96941.0,45.39,46.04,45.33,45.78,96941.0
2018-11-16 13:00:00,45.77,45.8,45.51,45.52,65993.0,45.77,45.8,45.51,45.52,65993.0
2018-11-16 13:30:00,45.52,45.55,45.39,45.45,37993.0,45.52,45.55,45.39,45.45,37993.0
2018-11-16 14:00:00,45.44,45.63,45.44,45.62,72123.0,45.44,45.63,45.44,45.62,72123.0
2018-11-16 14:30:00,45.64,45.85,45.64,45.84,64459.0,45.64,45.85,45.64,45.84,64459.0
2018-11-16 15:00:00,45.85,45.89,45.77,45.85,102615.0,45.85,45.89,45.77,45.85,102615.0
2018-11-16 15:30:00,45.85,45.95,45.73,45.76,321359.0,45.85,45.95,45.73,45.76,321359.0
2018-11-19 09:30:00,45.6,45.6,44.19,44.4,92943.0,45.6,45.6,44.19,44.4,92943.0
2018-11-19 10:00:00,44.4,44.41,43.68,43.73,155722.0,44.4,44.41,43.68,43.73,155722.0
2018-11-19 10:30:00,43.71,43.92,43.51,43.76,90388.0,43.71,43.92,43.51,43.76,90388.0
2018-11-19 11:00:00,43.78,43.86,43.42,43.54,106036.0,43.78,43.86,43.42,43.54,106036.0
2018-11-19 11:30:00,43.53,43.54,43.2,43.33,82556.0,43.53,43.54,43.2,43.33,82556.0
2018-11-19 12:00:00,43.33,43.36,43.1,43.24,107712.0,43.33,43.36,43.1,43.24,107712.0
2018-11-19 12:30:00,43.2,43.42,43.16,43.22,61059.0,43.2,43.42,43.16,43.22,61059.0
2018-11-19 13:00:00,43.2,43.23,42.98,43.02,57304.0,43.2,43.23,42.98,43.02,57304.0
2018-11-19 13:30:00,43.02,43.33,42.9,43.2,63559.0,43.02,43.33,42.9,43.2,63559.0
2018-11-19 14:00:00,43.21,43.21,43.05,43.14,75528.0,43.21,43.21,43.05,43.14,75528.0
2018-11-19 14:30:00,43.11,43.26,43.02,43.08,106389.0,43.11,43.26,43.02,43.08,106389.0
2018-11-19 15:00:00,43.08,43.29,42.99,43.1,86268.0,43.08,43.29,42.99,43.1,86268.0
2018-11-19 15:30:00,43.09,43.13,42.66,42.77,377504.0,43.09,43.13,42.66,42.77,377504.0
2018-11-20 09:30:00,42.4,43.29,41.84,42.31,132210.0,42.4,43.29,41.84,42.31,132210.0
2018-11-20 10:00:00,42.28,42.77,42.04,42.69,134126.0,42.28,42.77,42.04,42.69,134126.0
2018-11-20 10:30:00,42.69,43.22,42.6,43.14,97984.0,42.69,43.22,42.6,43.14,97984.0
2018-11-20 11:00:00,43.2,43.24,42.75,42.79,99961.0,43.2,43.24,42.75,42.79,99961.0
2018-11-20 11:30:00,42.79,43.19,42.77,42.97,115237.0,42.79,43.19,42.77,42.97,115237.0
2018-11-20 12:00:00,42.97,43.17,42.81,43.04,118717.0,42.97,43.17,42.81,43.04,118717.0
2018-11-20 12:30:00,43.05,43.12,42.69,42.8,73782.0,43.05,43.12,42.69,42.8,73782.0
2018-11-20 13:00:00,42.79,42.89,42.59,42.75,126898.0,42.79,42.89,42.59,42.75,126898.0
2018-11-20 13:30:00,42.74,42.84,42.62,42.62,81733.0,42.74,42.84,42.62,42.62,81733.0
2018-11-20 14:00:00,42.61,42.82,42.48,42.55,100967.0,42.61,42.82,42.48,42.55,100967.0
2018-11-20 14:30:00,42.55,42.79,42.55,42.66,112573.0,42.55,42.79,42.55,42.66,112573.0
2018-11-20 15:00:00,42.66,42.78,42.4,42.7,160687.0,42.66,42.78,42.4,42.7,160687.0
2018-11-20 15:30:00,42.71,42.8,42.58,42.68,289920.0,42.71,42.8,42.58,42.68,289920.0
2018-11-21 09:30:00,43.29,43.81,42.57,43.03,105177.0,43.29,43.81,42.57,43.03,105177.0
2018-11-21 10:00:00,43.09,43.26,42.97,43.12,76669.0,43.09,43.26,42.97,43.12,76669.0
2018-11-21 10:30:00,43.13,43.17,42.92,43.03,69850.0,43.13,43.17,42.92,43.03,69850.0
2018-11-21 11:00:00,43.02,43.3,42.96,43.22,52654.0,43.02,43.3,42.96,43.22,52654.0
2018-11-21 11:30:00,43.21,43.31,43.13,43.15,64658.0,43.21,43.31,43.13,43.15,64658.0
2018-11-21 12:00:00,43.18,43.29,43.1,43.29,48933.0,43.18,43.29,43.1,43.29,48933.0
2018-11-21 12:30:00,43.3,43.42,43.25,43.4,44856.0,43.3,43.42,43.25,43.4,44856.0
2018-11-21 13:00:00,43.4,43.48,43.28,43.37,55761.0,43.4,43.48,43.28,43.37,55761.0
2018-11-21 13:30:00,43.37,43.52,43.36,43.52,43310.0,43.37,43.52,43.36,43.52,43310.0
2018-11-21 14:00:00,43.51,43.51,43.39,43.47,35741.0,43.51,43.51,43.39,43.47,35741.0
2018-11-21 14:30:00,43.47,43.52,43.37,43.38,52657.0,43.47,43.52,43.37,43.38,52657.0
2018-11-21 15:00:00,43.38,43.5,43.31,43.32,86562.0,43.38,43.5,43.31,43.32,86562.0
2018-11-21 15:30:00,43.31,43.31,43.03,43.06,345797.0,43.31,43.31,43.03,43.06,345797.0
2018-11-23 09:30:00,42.62,43.03,42.31,42.97,50181.0,42.62,43.03,42.31,42.97,50181.0
2018-11-23 10:00:00,42.9,42.97,42.66,42.7,34956.0,42.9,42.97,42.66,42.7,34956.0
2018-11-23 10:30:00,42.68,42.8,42.48,42.63,39576.0,42.68,42.8,42.48,42.63,39576.0
2018-11-23 11:00:00,42.63,42.76,42.57,42.65,36980.0,42.63,42.76,42.57,42.65,36980.0
2018-11-23 11:30:00,42.68,42.88,42.6,42.78,54041.0,42.68,42.88,42.6,42.78,54041.0
2018-11-23 12:00:00,42.77,42.79,42.63,42.63,28403.0,42.77,42.79,42.63,42.63,28403.0
2018-11-23 12:30:00,42.64,42.78,42.59,42.62,66477.0,42.64,42.78,42.59,42.62,66477.0
2018-11-26 09:30:00,43.11,43.21,42.6,42.99,68745.0,43.11,43.21,42.6,42.99,68745.0
2018-11-26 10:00:00,42.95,43.1,42.91,42.97,31320.0,42.95,43.1,42.91,42.97,31320.0
2018-11-26 10:30:00,42.97,43.1,42.89,43.05,39858.0,42.97,43.1,42.89,43.05,39858.0
2018-11-26 11:00:00,43.03,43.18,42.99,43.04,34710.0,43.03,43.18,42.99,43.04,34710.0
2018-11-26 11:30:00,43.04,43.04,42.78,42.97,54210.0,43.04,43.04,42.78,42.97,54210.0
2018-11-26 12:00:00,42.96,43.09,42.9,42.98,32468.0,42.96,43.09,42.9,42.98,32468.0
2018-11-26 12:30:00,42.99,42.99,42.85,42.97,25666.0,42.99,42.99,42.85,42.97,25666.0
2018-11-26 13:00:00,42.99,43.19,42.95,43.15,29826.0,42.99,43.19,42.95,43.15,29826.0
2018-11-26 13:30:00,43.16,43.34,43.15,43.32,35978.0,43.16,43.34,43.15,43.32,35978.0
2018-11-26 14:00:00,43.32,43.39,43.21,43.33,38439.0,43.32,43.39,43.21,43.33,38439.0
2018-11-26 14:30:00,43.35,43.47,43.35,43.46,31361.0,43.35,43.47,43.35,43.46,31361.0
2018-11-26 15:00:00,43.46,43.5,43.38,43.42,44251.0,43.46,43.5,43.38,43.42,44251.0
2018-11-26 15:30:00,43.42,43.55,43.42,43.53,161691.0,43.42,43.55,43.42,43.53,161691.0
2018-11-27 09:30:00,43.31,43.41,42.93,43.27,72144.0,43.31,43.41,42.93,43.27,72144.0
2018-11-27 10:00:00,43.27,43.52,43.18,43.31,75620.0,43.27,43.52,43.18,43.31,75620.0
2018-11-27 10:30:00,43.31,43.57,43.29,43.57,49381.0,43.31,43.57,43.29,43.57,49381.0
2018-11-27 11:00:00,43.56,43.66,43.49,43.51,53472.0,43.56,43.66,43.49,43.51,53472.0
2018-11-27 11:30:00,43.49,43.5,43.24,43.31,30990.0,43.49,43.5,43.24,43.31,30990.0
2018-11-27 12:00:00,43.3,43.3,43.06,43.09,37869.0,43.3,43.3,43.06,43.09,37869.0
2018-11-27 12:30:00,43.08,43.14,42.93,42.93,29596.0,43.08,43.14,42.93,42.93,29596.0
2018-11-27 13:00:00,42.96,43.02,42.85,42.99,33573.0,42.96,43.02,42.85,42.99,33573.0
2018-11-27 13:30:00,43.01,43.13,43.0,43.12,39033.0,43.01,43.13,43.0,43.12,39033.0
2018-11-27 14:00:00,43.12,43.22,43.1,43.15,29083.0,43.12,43.22,43.1,43.15,29083.0
2018-11-27 14:30:00,43.16,43.21,43.09,43.19,38139.0,43.16,43.21,43.09,43.19,38139.0
2018-11-27 15:00:00,43.18,43.24,42.93,42.98,99035.0,43.18,43.24,42.93,42.98,99035.0
2018-11-27 15:30:00,42.99,43.08,42.93,43.08,128245.0,42.99,43.08,42.93,43.08,128245.0
2018-11-28 09:30:00,43.24,43.55,43.15,43.51,95777.0,43.24,43.55,43.15,43.51,95777.0
2018-11-28 10:00:00,43.51,43.67,43.38,43.57,50131.0,43.51,43.67,43.38,43.57,50131.0
2018-11-28 10:30:00,43.59,43.59,43.38,43.43,72009.0,43.59,43.59,43.38,43.43,72009.0
2018-11-28 11:00:00,43.43,43.54,43.36,43.44,76579.0,43.43,43.54,43.36,43.44,76579.0
2018-11-28 11:30:00,43.43,43.82,43.42,43.77,53937.0,43.43,43.82,43.42,43.77,53937.0
2018-11-28 12:00:00,43.78,44.49,43.78,44.41,89860.0,43.78,44.49,43.78,44.41,89860.0
2018-11-28 12:30:00,44.43,44.53,44.29,44.3,61176.0,44.43,44.53,44.29,44.3,61176.0
2018-11-28 13:00:00,44.28,44.34,44.12,44.34,51632.0,44.28,44.34,44.12,44.34,51632.0
2018-11-28 13:30:00,44.36,44.68,44.35,44.64,96363.0,44.36,44.68,44.35,44.64,96363.0
2018-11-28 14:00:00,44.65,44.77,44.49,44.52,61088.0,44.65,44.77,44.49,44.52,61088.0
2018-11-28 14:30:00,44.53,44.59,44.41,44.42,102060.0,44.53,44.59,44.41,44.42,102060.0
2018-11-28 15:00:00,44.4,44.59,44.35,44.59,89458.0,44.4,44.59,44.35,44.59,89458.0
2018-11-28 15:30:00,44.58,44.8,44.54,44.77,300597.0,44.58,44.8,44.54,44.77,300597.0
2018-11-29 09:30:00,44.52,44.62,44.22,44.3,56560.0,44.52,44.62,44.22,44.3,56560.0
2018-11-29 10:00:00,44.28,44.35,43.92,43.93,54671.0,44.28,44.35,43.92,43.93,54671.0
2018-11-29 10:30:00,43.94,44.12,43.85,43.95,44958.0,43.94,44.12,43.85,43.95,44958.0
2018-11-29 11:00:00,43.94,44.27,43.88,44.25,50543.0,43.94,44.27,43.88,44.25,50543.0
2018-11-29 11:30:00,44.24,44.33,44.13,44.2,57510.0,44.24,44.33,44.13,44.2,57510.0
2018-11-29 12:00:00,44.19,44.26,44.09,44.24,33702.0,44.19,44.26,44.09,44.24,33702.0
2018-11-29 12:30:00,44.24,44.32,44.18,44.31,30419.0,44.24,44.32,44.18,44.31,30419.0
2018-11-29 13:00:00,44.31,44.32,44.18,44.18,38189.0,44.31,44.32,44.18,44.18,38189.0
2018-11-29 13:30:00,44.18,44.21,44.08,44.15,54323.0,44.18,44.21,44.08,44.15,54323.0
2018-11-29 14:00:00,44.15,44.36,44.09,44.26,57804.0,44.15,44.36,44.09,44.26,57804.0
2018-11-29 14:30:00,44.27,44.42,44.23,44.42,44286.0,44.27,44.42,44.23,44.42,44286.0
2018-11-29 15:00:00,44.42,44.46,44.29,44.34,65410.0,44.42,44.46,44.29,44.34,65410.0
2018-11-29 15:30:00,44.32,44.32,44.11,44.13,132264.0,44.32,44.32,44.11,44.13,132264.0
2018-11-30 09:30:00,44.56,44.56,44.0,44.23,48360.0,44.56,44.56,44.0,44.23,48360.0
2018-11-30 10:00:00,44.24,44.62,44.13,44.57,60853.0,44.24,44.62,44.13,44.57,60853.0
2018-11-30 10:30:00,44.55,44.78,44.55,44.69,58501.0,44.55,44.78,44.55,44.69,58501.0
2018-11-30 11:00:00,44.68,44.81,44.64,44.72,49781.0,44.68,44.81,44.64,44.72,49781.0
2018-11-30 11:30:00,44.71,44.9,44.67,44.76,36195.0,44.71,44.9,44.67,44.76,36195.0
2018-11-30 12:00:00,44.76,44.77,44.63,44.63,29526.0,44.76,44.77,44.63,44.63,29526.0
2018-11-30 12:30:00,44.62,44.67,44.56,44.56,28844.0,44.62,44.67,44.56,44.56,28844.0
2018-11-30 13:00:00,44.53,44.54,44.36,44.43,23640.0,44.53,44.54,44.36,44.43,23640.0
2018-11-30 13:30:00,44.44,44.66,44.43,44.66,38639.0,44.44,44.66,44.43,44.66,38639.0
2018-11-30 14:00:00,44.66,44.7,44.6,44.7,34940.0,44.66,44.7,44.6,44.7,34940.0
2018-11-30 14:30:00,44.71,44.78,44.66,44.68,42818.0,44.71,44.78,44.66,44.68,42818.0
2018-11-30 15:00:00,44.69,44.81,44.68,44.75,43986.0,44.69,44.81,44.68,44.75,43986.0
2018-11-30 15:30:00,44.75,45.14,44.74,45.04,444916.0,44.75,45.14,44.74,45.04,444916.0
2018-12-03 09:30:00,45.99,46.35,45.66,45.95,188665.0,45.99,46.35,45.66,45.95,188665.0
2018-12-03 10:00:00,45.97,46.38,45.91,46.25,91544.0,45.97,46.38,45.91,46.25,91544.0
2018-12-03 10:30:00,46.27,46.27,45.69,45.75,93189.0,46.27,46.27,45.69,45.75,93189.0
2018-12-03 11:00:00,45.75,45.88,45.68,45.79,89046.0,45.75,45.88,45.68,45.79,89046.0
2018-12-03 11:30:00,45.81,45.86,45.57,45.59,73643.0,45.81,45.86,45.57,45.59,73643.0
2018-12-03 12:00:00,45.59,45.8,45.58,45.79,56359.0,45.59,45.8,45.58,45.79,56359.0
2018-12-03 12:30:00,45.8,46.24,45.8,46.11,122067.0,45.8,46.24,45.8,46.11,122067.0
2018-12-03 13:00:00,46.13,46.23,46.04,46.17,88589.0,46.13,46.23,46.04,46.17,88589.0
2018-12-03 13:30:00,46.18,46.18,45.85,45.93,46333.0,46.18,46.18,45.85,45.93,46333.0
2018-12-03 14:00:00,45.94,45.98,45.75,45.97,54534.0,45.94,45.98,45.75,45.97,54534.0
2018-12-03 14:30:00,45.96,46.11,45.96,46.03,53290.0,45.96,46.11,45.96,46.03,53290.0
2018-12-03 15:00:00,46.04,46.14,45.9,46.13,103203.0,46.04,46.14,45.9,46.13,103203.0
2018-12-03 15:30:00,46.13,46.25,46.08,46.22,366911.0,46.13,46.25,46.08,46.22,366911.0
2018-12-04 09:30:00,46.19,46.32,45.66,45.99,82064.0,46.19,46.32,45.66,45.99,82064.0
2018-12-04 10:00:00,45.99,46.18,45.88,46.12,76623.0,45.99,46.18,45.88,46.12,76623.0
2018-12-04 10:30:00,46.13,46.26,46.01,46.08,63331.0,46.13,46.26,46.01,46.08,63331.0
2018-12-04 11:00:00,46.03,46.03,45.72,45.77,81341.0,46.03,46.03,45.72,45.77,81341.0
2018-12-04 11:30:00,45.74,45.92,45.64,45.8,61500.0,45.74,45.92,45.64,45.8,61500.0
2018-12-04 12:00:00,45.8,45.81,45.25,45.26,114656.0,45.8,45.81,45.25,45.26,114656.0
2018-12-04 12:30:00,45.18,45.32,45.02,45.21,92538.0,45.18,45.32,45.02,45.21,92538.0
2018-12-04 13:00:00,45.21,45.34,45.01,45.11,80084.0,45.21,45.34,45.01,45.11,80084.0
2018-12-04 13:30:00,45.09,45.27,44.88,45.26,119874.0,45.09,45.27,44.88,45.26,119874.0
2018-12-04 14:00:00,45.28,45.41,45.13,45.13,85821.0,45.28,45.41,45.13,45.13,85821.0
2018-12-04 14:30:00,45.15,45.48,45.15,45.25,304552.0,45.15,45.48,45.15,45.25,304552.0
2018-12-04 15:00:00,45.24,45.24,44.8,44.81,70655.0,45.24,45.24,44.8,44.81,70655.0
2018-12-04 15:30:00,44.79,44.91,44.58,44.73,375197.0,44.79,44.91,44.58,44.73,375197.0
2018-12-06 09:30:00,43.85,44.19,43.37,44.02,468048.0,43.85,44.19,43.37,44.02,468048.0
2018-12-06 10:00:00,44.04,44.24,43.75,44.2,106022.0,44.04,44.24,43.75,44.2,106022.0
2018-12-06 10:30:00,44.21,44.22,43.56,43.59,85182.0,44.21,44.22,43.56,43.59,85182.0
2018-12-06 11:00:00,43.59,43.68,43.22,43.22,96854.0,43.59,43.68,43.22,43.22,96854.0
2018-12-06 11:30:00,43.24,43.66,43.23,43.65,149570.0,43.24,43.66,43.23,43.65,149570.0
2018-12-06 12:00:00,43.63,43.79,43.44,43.79,94367.0,43.63,43.79,43.44,43.79,94367.0
2018-12-06 12:30:00,43.79,43.91,43.68,43.68,92113.0,43.79,43.91,43.68,43.68,92113.0
2018-12-06 13:00:00,43.68,43.74,43.49,43.57,141236.0,43.68,43.74,43.49,43.57,141236.0
2018-12-06 13:30:00,43.56,43.79,43.49,43.79,73357.0,43.56,43.79,43.49,43.79,73357.0
2018-12-06 14:00:00,43.8,43.87,43.49,43.63,83145.0,43.8,43.87,43.49,43.63,83145.0
2018-12-06 14:30:00,43.6,43.73,43.41,43.66,90150.0,43.6,43.73,43.41,43.66,90150.0
2018-12-06 15:00:00,43.65,43.82,43.54,43.77,113705.0,43.65,43.82,43.54,43.77,113705.0
2018-12-06 15:30:00,43.76,44.09,43.74,43.99,412528.0,43.76,44.09,43.74,43.99,412528.0
2018-12-07 09:30:00,43.65,43.89,43.33,43.6,98318.0,43.65,43.89,43.33,43.6,98318.0
2018-12-07 10:00:00,43.66,43.76,43.16,43.25,72990.0,43.66,43.76,43.16,43.25,72990.0
2018-12-07 10:30:00,43.23,43.33,43.06,43.26,57904.0,43.23,43.33,43.06,43.26,57904.0
2018-12-07 11:00:00,43.26,43.29,42.96,43.08,71230.0,43.26,43.29,42.96,43.08,71230.0
2018-12-07 11:30:00,43.05,43.13,42.74,42.76,65517.0,43.05,43.13,42.74,42.76,65517.0
2018-12-07 12:00:00,42.73,42.94,42.73,42.82,50222.0,42.73,42.94,42.73,42.82,50222.0
2018-12-07 12:30:00,42.81,42.88,42.58,42.87,50412.0,42.81,42.88,42.58,42.87,50412.0
2018-12-07 13:00:00,42.84,42.89,42.67,42.81,66506.0,42.84,42.89,42.67,42.81,66506.0
2018-12-07 13:30:00,42.81,42.81,42.57,42.59,45813.0,42.81,42.81,42.57,42.59,45813.0
2018-12-07 14:00:00,42.59,42.76,42.53,42.63,91229.0,42.59,42.76,42.53,42.63,91229.0
2018-12-07 14:30:00,42.63,42.66,42.34,42.37,96718.0,42.63,42.66,42.34,42.37,96718.0
2018-12-07 15:00:00,42.38,42.65,42.29,42.62,127145.0,42.38,42.65,42.29,42.62,127145.0
2018-12-07 15:30:00,42.62,42.84,42.53,42.67,313418.0,42.62,42.84,42.53,42.67,313418.0
2018-12-10 09:30:00,42.67,43.17,42.67,42.81,81383.0,42.67,43.17,42.67,42.81,81383.0
2018-12-10 10:00:00,42.81,43.05,42.71,42.8,69040.0,42.81,43.05,42.71,42.8,69040.0
2018-12-10 10:30:00,42.81,42.88,42.51,42.75,81324.0,42.81,42.88,42.51,42.75,81324.0
2018-12-10 11:00:00,42.74,42.82,42.44,42.82,82842.0,42.74,42.82,42.44,42.82,82842.0
2018-12-10 11:30:00,42.79,42.97,42.68,42.81,78229.0,42.79,42.97,42.68,42.81,78229.0
2018-12-10 12:00:00,42.83,42.96,42.66,42.75,61243.0,42.83,42.96,42.66,42.75,61243.0
2018-12-10 12:30:00,42.74,43.17,42.74,43.06,67943.0,42.74,43.17,42.74,43.06,67943.0
2018-12-10 13:00:00,43.05,43.14,42.94,42.94,67632.0,43.05,43.14,42.94,42.94,67632.0
2018-12-10 13:30:00,42.95,43.19,42.94,43.11,63621.0,42.95,43.19,42.94,43.11,63621.0
2018-12-10 14:00:00,43.11,43.26,43.07,43.25,69518.0,43.11,43.26,43.07,43.25,69518.0
2018-12-10 14:30:00,43.26,43.45,43.23,43.28,90888.0,43.26,43.45,43.23,43.28,90888.0
2018-12-10 15:00:00,43.27,43.39,43.2,43.39,89540.0,43.27,43.39,43.2,43.39,89540.0
2018-12-10 15:30:00,43.4,43.61,43.38,43.39,279994.0,43.4,43.61,43.38,43.39,279994.0
2018-12-11 09:30:00,44.13,44.47,43.91,44.37,68538.0,44.13,44.47,43.91,44.37,68538.0
2018-12-11 10:00:00,44.38,44.65,44.23,44.59,98482.0,44.38,44.65,44.23,44.59,98482.0
2018-12-11 10:30:00,44.61,44.7,44.35,44.39,62956.0,44.61,44.7,44.35,44.39,62956.0
2018-12-11 11:00:00,44.39,44.41,44.21,44.4,66091.0,44.39,44.41,44.21,44.4,66091.0
2018-12-11 11:30:00,44.4,44.4,44.2,44.28,59952.0,44.4,44.4,44.2,44.28,59952.0
2018-12-11 12:00:00,44.27,44.27,43.98,44.15,61497.0,44.27,44.27,43.98,44.15,61497.0
2018-12-11 12:30:00,44.14,44.22,44.04,44.1,40548.0,44.14,44.22,44.04,44.1,40548.0
2018-12-11 13:00:00,44.08,44.16,43.94,43.96,49026.0,44.08,44.16,43.94,43.96,49026.0
2018-12-11 13:30:00,43.95,43.95,43.6,43.69,49415.0,43.95,43.95,43.6,43.69,49415.0
2018-12-11 14:00:00,43.69,43.94,43.58,43.92,49216.0,43.69,43.94,43.58,43.92,49216.0
2018-12-11 14:30:00,43.94,44.13,43.91,44.04,56976.0,43.94,44.13,43.91,44.04,56976.0
2018-12-11 15:00:00,44.05,44.23,43.96,44.11,80547.0,44.05,44.23,43.96,44.11,80547.0
2018-12-11 15:30:00,44.1,44.25,43.79,43.84,250699.0,44.1,44.25,43.79,43.84,250699.0
2018-12-12 09:30:00,44.7,44.73,44.41,44.62,47614.0,44.7,44.73,44.41,44.62,47614.0
2018-12-12 10:00:00,44.64,44.88,44.6,44.63,62811.0,44.64,44.88,44.6,44.63,62811.0
2018-12-12 10:30:00,44.66,44.85,44.66,44.75,30120.0,44.66,44.85,44.66,44.75,30120.0
2018-12-12 11:00:00,44.77,44.98,44.72,44.9,37964.0,44.77,44.98,44.72,44.9,37964.0
2018-12-12 11:30:00,44.9,45.05,44.84,44.95,38727.0,44.9,45.05,44.84,44.95,38727.0
2018-12-12 12:00:00,44.97,45.03,44.82,44.91,38813.0,44.97,45.03,44.82,44.91,38813.0
2018-12-12 12:30:00,44.9,44.93,44.76,44.87,28056.0,44.9,44.93,44.76,44.87,28056.0
2018-12-12 13:00:00,44.88,44.97,44.82,44.86,31407.0,44.88,44.97,44.82,44.86,31407.0
2018-12-12 13:30:00,44.87,44.91,44.77,44.85,34659.0,44.87,44.91,44.77,44.85,34659.0
2018-12-12 14:00:00,44.84,44.87,44.49,44.52,38625.0,44.84,44.87,44.49,44.52,38625.0
2018-12-12 14:30:00,44.52,44.66,44.44,44.66,43113.0,44.52,44.66,44.44,44.66,43113.0
2018-12-12 15:00:00,44.63,44.78,44.52,44.54,74425.0,44.63,44.78,44.52,44.54,74425.0
2018-12-12 15:30:00,44.55,44.75,44.34,44.4,196812.0,44.55,44.75,44.34,44.4,196812.0
2018-12-13 09:30:00,44.5,44.7,44.12,44.2,41714.0,44.5,44.7,44.12,44.2,41714.0
2018-12-13 10:00:00,44.24,44.57,44.24,44.32,28389.0,44.24,44.57,44.24,44.32,28389.0
2018-12-13 10:30:00,44.34,44.36,43.98,44.23,43666.0,44.34,44.36,43.98,44.23,43666.0
2018-12-13 11:00:00,44.22,44.26,44.05,44.16,21349.0,44.22,44.26,44.05,44.16,21349.0
2018-12-13 11:30:00,44.15,44.3,44.04,44.06,23416.0,44.15,44.3,44.04,44.06,23416.0
2018-12-13 12:00:00,43.99,44.03,43.86,43.89,18291.0,43.99,44.03,43.86,43.89,18291.0
2018-12-13 12:30:00,43.89,44.04,43.89,43.98,26640.0,43.89,44.04,43.89,43.98,26640.0
2018-12-13 13:00:00,43.99,44.05,43.92,44.04,23265.0,43.99,44.05,43.92,44.04,23265.0
2018-12-13 13:30:00,44.06,44.32,44.05,44.09,23520.0,44.06,44.32,44.05,44.09,23520.0
2018-12-13 14:00:00,44.07,44.13,43.91,44.03,28733.0,44.07,44.13,43.91,44.03,28733.0
2018-12-13 14:30:00,44.03,44.15,43.95,44.11,35494.0,44.03,44.15,43.95,44.11,35494.0
2018-12-13 15:00:00,44.12,44.24,44.03,44.19,45451.0,44.12,44.24,44.03,44.19,45451.0
2018-12-13 15:30:00,44.19,44.32,44.08,44.12,159530.0,44.19,44.32,44.08,44.12,159530.0
2018-12-14 09:30:00,43.65,43.72,42.51,43.66,68549.0,43.65,43.72,42.51,43.66,68549.0
2018-12-14 10:00:00,43.68,43.97,43.68,43.8,28742.0,43.68,43.97,43.68,43.8,28742.0
2018-12-14 10:30:00,43.76,44.01,43.72,43.9,37048.0,43.76,44.01,43.72,43.9,37048.0
2018-12-14 11:00:00,43.86,43.98,43.7,43.76,35546.0,43.86,43.98,43.7,43.76,35546.0
2018-12-14 11:30:00,43.76,43.85,43.38,43.4,33497.0,43.76,43.85,43.38,43.4,33497.0
2018-12-14 12:00:00,43.45,43.58,43.38,43.46,36798.0,43.45,43.58,43.38,43.46,36798.0
2018-12-14 12:30:00,43.47,43.54,43.34,43.39,27878.0,43.47,43.54,43.34,43.39,27878.0
2018-12-14 13:00:00,43.36,43.47,43.29,43.38,26968.0,43.36,43.47,43.29,43.38,26968.0
2018-12-14 13:30:00,43.38,43.38,43.2,43.32,47136.0,43.38,43.38,43.2,43.32,47136.0
2018-12-14 14:00:00,43.32,43.42,43.25,43.41,39041.0,43.32,43.42,43.25,43.41,39041.0
2018-12-14 14:30:00,43.4,43.44,43.15,43.33,59571.0,43.4,43.44,43.15,43.33,59571.0
2018-12-14 15:00:00,43.3,43.44,43.26,43.34,52870.0,43.3,43.44,43.26,43.34,52870.0
2018-12-14 15:30:00,43.34,43.39,43.14,43.21,255760.0,43.34,43.39,43.14,43.21,255760.0
2018-12-17 09:30:00,43.14,43.19,42.16,42.55,81803.0,43.14,43.19,42.16,42.55,81803.0
2018-12-17 10:00:00,42.54,42.93,42.48,42.82,56072.0,42.54,42.93,42.48,42.82,56072.0
2018-12-17 10:30:00,42.85,42.99,42.65,42.89,57677.0,42.85,42.99,42.65,42.89,57677.0
2018-12-17 11:00:00,42.9,43.08,42.86,42.9,52437.0,42.9,43.08,42.86,42.9,52437.0
2018-12-17 11:30:00,42.93,43.07,42.73,43.05,53203.0,42.93,43.07,42.73,43.05,53203.0
2018-12-17 12:00:00,43.07,43.2,42.94,42.96,45861.0,43.07,43.2,42.94,42.96,45861.0
2018-12-17 12:30:00,42.96,42.96,42.59,42.59,52604.0,42.96,42.96,42.59,42.59,52604.0
2018-12-17 13:00:00,42.58,42.64,42.44,42.5,76553.0,42.58,42.64,42.44,42.5,76553.0
2018-12-17 13:30:00,42.49,42.56,42.3,42.35,67323.0,42.49,42.56,42.3,42.35,67323.0
2018-12-17 14:00:00,42.35,42.48,42.28,42.31,56874.0,42.35,42.48,42.28,42.31,56874.0
2018-12-17 14:30:00,42.32,42.47,42.26,42.33,46334.0,42.32,42.47,42.26,42.33,46334.0
2018-12-17 15:00:00,42.33,42.46,42.2,42.26,101933.0,42.33,42.46,42.2,42.26,101933.0
2018-12-17 15:30:00,42.27,42.33,42.07,42.32,258125.0,42.27,42.33,42.07,42.32,258125.0
2018-12-18 09:30:00,42.74,43.14,42.52,43.02,60006.0,42.74,43.14,42.52,43.02,60006.0
2018-12-18 10:00:00,43.02,43.02,42.69,42.92,81198.0,43.02,43.02,42.69,42.92,81198.0
2018-12-18 10:30:00,42.93,43.09,42.8,42.96,96293.0,42.93,43.09,42.8,42.96,96293.0
2018-12-18 11:00:00,42.98,43.06,42.76,42.88,63258.0,42.98,43.06,42.76,42.88,63258.0
2018-12-18 11:30:00,42.89,42.96,42.77,42.81,114104.0,42.89,42.96,42.77,42.81,114104.0
2018-12-18 12:00:00,42.81,43.25,42.81,43.24,68154.0,42.81,43.25,42.81,43.24,68154.0
2018-12-18 12:30:00,43.25,43.35,43.17,43.31,45254.0,43.25,43.35,43.17,43.31,45254.0
2018-12-18 13:00:00,43.32,43.33,43.16,43.2,42898.0,43.32,43.33,43.16,43.2,42898.0
2018-12-18 13:30:00,43.2,43.2,42.98,43.03,52879.0,43.2,43.2,42.98,43.03,52879.0
2018-12-18 14:00:00,43.03,43.23,43.02,43.2,63214.0,43.03,43.23,43.02,43.2,63214.0
2018-12-18 14:30:00,43.2,43.2,42.81,42.84,88473.0,43.2,43.2,42.81,42.84,88473.0
2018-12-18 15:00:00,42.84,42.91,42.65,42.82,104772.0,42.84,42.91,42.65,42.82,104772.0
2018-12-18 15:30:00,42.84,43.29,42.83,43.06,432901.0,42.84,43.29,42.83,43.06,432901.0
2018-12-19 09:30:00,42.94,43.25,42.82,43.17,99044.0,42.94,43.25,42.82,43.17,99044.0
2018-12-19 10:00:00,43.14,43.28,43.11,43.25,62343.0,43.14,43.28,43.11,43.25,62343.0
2018-12-19 10:30:00,43.28,43.41,43.19,43.39,74021.0,43.28,43.41,43.19,43.39,74021.0
2018-12-19 11:00:00,43.41,43.42,43.05,43.08,50600.0,43.41,43.42,43.05,43.08,50600.0
2018-12-19 11:30:00,43.07,43.19,43.05,43.17,67812.0,43.07,43.19,43.05,43.17,67812.0
2018-12-19 12:00:00,43.18,43.3,43.08,43.24,66594.0,43.18,43.3,43.08,43.24,66594.0
2018-12-19 12:30:00,43.24,43.3,43.16,43.16,34618.0,43.24,43.3,43.16,43.16,34618.0
2018-12-19 13:00:00,43.16,43.2,43.06,43.12,52436.0,43.16,43.2,43.06,43.12,52436.0
2018-12-19 13:30:00,43.12,43.31,43.11,43.31,53819.0,43.12,43.31,43.11,43.31,53819.0
2018-12-19 14:00:00,43.43,43.53,42.28,42.78,97035.0,43.43,43.53,42.28,42.78,97035.0
2018-12-19 14:30:00,42.78,42.99,41.9,42.08,109414.0,42.78,42.99,41.9,42.08,109414.0
2018-12-19 15:00:00,42.07,42.12,41.44,41.78,297272.0,42.07,42.12,41.44,41.78,297272.0
2018-12-19 15:30:00,41.77,42.27,41.66,42.1,569129.0,41.77,42.27,41.66,42.1,569129.0
2018-12-20 09:30:00,42.0,42.41,41.83,42.19,83114.0,42.0,42.41,41.83,42.19,83114.0
2018-12-20 10:00:00,42.21,42.32,41.85,41.94,90241.0,42.21,42.32,41.85,41.94,90241.0
2018-12-20 10:30:00,41.95,42.15,41.84,41.98,76838.0,41.95,42.15,41.84,41.98,76838.0
2018-12-20 11:00:00,41.92,41.94,41.37,41.41,82428.0,41.92,41.94,41.37,41.41,82428.0
2018-12-20 11:30:00,41.42,41.56,41.01,41.28,131600.0,41.42,41.56,41.01,41.28,131600.0
2018-12-20 12:00:00,41.32,41.57,41.05,41.56,72209.0,41.32,41.57,41.05,41.56,72209.0
2018-12-20 12:30:00,41.54,41.57,41.29,41.56,53238.0,41.54,41.57,41.29,41.56,53238.0
2018-12-20 13:00:00,41.57,41.6,41.34,41.49,56450.0,41.57,41.6,41.34,41.49,56450.0
2018-12-20 13:30:00,41.49,41.52,41.31,41.42,66484.0,41.49,41.52,41.31,41.42,66484.0
2018-12-20 14:00:00,41.41,41.47,41.02,41.47,122275.0,41.41,41.47,41.02,41.47,122275.0
2018-12-20 14:30:00,41.47,41.96,41.44,41.74,98076.0,41.47,41.96,41.44,41.74,98076.0
2018-12-20 15:00:00,41.73,41.9,41.51,41.68,95122.0,41.73,41.9,41.51,41.68,95122.0
2018-12-20 15:30:00,41.71,41.88,41.38,41.56,369203.0,41.71,41.88,41.38,41.56,369203.0
2018-12-21 09:30:00,42.09,42.39,41.44,41.64,502130.0,42.09,42.39,41.44,41.64,502130.0
2018-12-21 10:00:00,41.66,42.11,41.43,41.97,81876.0,41.66,42.11,41.43,41.97,81876.0
2018-12-21 10:30:00,41.97,41.98,41.73,41.78,73609.0,41.97,41.98,41.73,41.78,73609.0
2018-12-21 11:00:00,41.75,41.76,41.41,41.71,71491.0,41.75,41.76,41.41,41.71,71491.0
2018-12-21 11:30:00,41.72,41.74,41.41,41.41,64966.0,41.72,41.74,41.41,41.41,64966.0
2018-12-21 12:00:00,41.43,41.44,41.01,41.04,85095.0,41.43,41.44,41.01,41.04,85095.0
2018-12-21 12:30:00,40.99,41.48,40.86,41.28,103240.0,40.99,41.48,40.86,41.28,103240.0
2018-12-21 13:00:00,41.29,41.59,41.21,41.45,55013.0,41.29,41.59,41.21,41.45,55013.0
2018-12-21 13:30:00,41.44,41.63,41.4,41.44,58549.0,41.44,41.63,41.4,41.44,58549.0
2018-12-21 14:00:00,41.44,41.47,41.17,41.21,79145.0,41.44,41.47,41.17,41.21,79145.0
2018-12-21 14:30:00,41.21,41.35,41.01,41.23,82735.0,41.21,41.35,41.01,41.23,82735.0
2018-12-21 15:00:00,41.25,41.28,40.9,40.92,109222.0,41.25,41.28,40.9,40.92,109222.0
2018-12-21 15:30:00,40.93,41.03,40.63,40.69,457659.0,40.93,41.03,40.63,40.69,457659.0
2018-12-24 09:30:00,40.54,41.17,40.31,40.69,290306.0,40.54,41.17,40.31,40.69,290306.0
2018-12-24 10:00:00,40.72,41.08,40.55,41.02,99594.0,40.72,41.08,40.55,41.02,99594.0
2018-12-24 10:30:00,41.05,41.42,40.92,41.16,112273.0,41.05,41.42,40.92,41.16,112273.0
2018-12-24 11:00:00,41.2,41.22,40.93,40.96,82937.0,41.2,41.22,40.93,40.96,82937.0
2018-12-24 11:30:00,40.95,41.06,40.65,40.73,94791.0,40.95,41.06,40.65,40.73,94791.0
2018-12-24 12:00:00,40.74,40.88,40.58,40.75,93295.0,40.74,40.88,40.58,40.75,93295.0
2018-12-24 12:30:00,40.77,40.85,40.32,40.32,178517.0,40.77,40.85,40.32,40.32,178517.0
2018-12-26 09:30:00,40.73,41.35,40.44,41.25,87160.0,40.73,41.35,40.44,41.25,87160.0
2018-12-26 10:00:00,41.25,41.41,40.92,41.15,68561.0,41.25,41.41,40.92,41.15,68561.0
2018-12-26 10:30:00,41.13,41.17,40.85,40.87,62625.0,41.13,41.17,40.85,40.87,62625.0
2018-12-26 11:00:00,40.91,41.36,40.87,41.33,52117.0,40.91,41.36,40.87,41.33,52117.0
2018-12-26 11:30:00,41.34,41.62,41.26,41.62,56453.0,41.34,41.62,41.26,41.62,56453.0
2018-12-26 12:00:00,41.65,41.87,41.51,41.69,60708.0,41.65,41.87,41.51,41.69,60708.0
2018-12-26 12:30:00,41.7,41.9,41.66,41.8,58518.0,41.7,41.9,41.66,41.8,58518.0
2018-12-26 13:00:00,41.83,41.84,41.55,41.69,60715.0,41.83,41.84,41.55,41.69,60715.0
2018-12-26 13:30:00,41.69,42.02,41.67,42.01,43826.0,41.69,42.02,41.67,42.01,43826.0
2018-12-26 14:00:00,42.02,42.02,41.76,41.84,70223.0,42.02,42.02,41.76,41.84,70223.0
2018-12-26 14:30:00,41.85,42.02,41.83,42.02,54504.0,41.85,42.02,41.83,42.02,54504.0
2018-12-26 15:00:00,42.01,42.11,41.9,42.1,80548.0,42.01,42.11,41.9,42.1,80548.0
2018-12-26 15:30:00,42.1,42.61,42.07,42.57,322983.0,42.1,42.61,42.07,42.57,322983.0
2018-12-27 09:30:00,42.07,42.56,41.86,42.2,59903.0,42.07,42.56,41.86,42.2,59903.0
2018-12-27 10:00:00,42.19,42.36,41.86,41.88,54915.0,42.19,42.36,41.86,41.88,54915.0
2018-12-27 10:30:00,41.9,42.16,41.79,41.98,43500.0,41.9,42.16,41.79,41.98,43500.0
2018-12-27 11:00:00,41.97,42.32,41.87,42.26,28983.0,41.97,42.32,41.87,42.26,28983.0
2018-12-27 11:30:00,42.29,42.39,42.07,42.22,45697.0,42.29,42.39,42.07,42.22,45697.0
2018-12-27 12:00:00,42.22,42.28,42.0,42.05,36675.0,42.22,42.28,42.0,42.05,36675.0
2018-12-27 12:30:00,42.03,42.17,41.96,42.13,39316.0,42.03,42.17,41.96,42.13,39316.0
2018-12-27 13:00:00,42.12,42.24,42.03,42.03,29079.0,42.12,42.24,42.03,42.03,29079.0
2018-12-27 13:30:00,42.02,42.14,41.79,41.93,61129.0,42.02,42.14,41.79,41.93,61129.0
2018-12-27 14:00:00,41.94,41.97,41.74,41.82,69726.0,41.94,41.97,41.74,41.82,69726.0
2018-12-27 14:30:00,41.88,42.35,41.83,42.33,37605.0,41.88,42.35,41.83,42.33,37605.0
2018-12-27 15:00:00,42.38,42.86,42.2,42.83,79794.0,42.38,42.86,42.2,42.83,79794.0
2018-12-27 15:30:00,42.84,43.41,42.68,43.41,357578.0,42.84,43.41,42.68,43.41,357578.0
2018-12-28 09:30:00,43.59,43.95,43.13,43.23,62959.0,43.59,43.95,43.13,43.23,62959.0
2018-12-28 10:00:00,43.23,43.25,42.74,42.82,44616.0,43.23,43.25,42.74,42.82,44616.0
2018-12-28 10:30:00,42.82,43.1,42.65,42.9,42992.0,42.82,43.1,42.65,42.9,42992.0
2018-12-28 11:00:00,42.93,43.19,42.85,43.08,29633.0,42.93,43.19,42.85,43.08,29633.0
2018-12-28 11:30:00,43.08,43.34,43.03,43.3,43608.0,43.08,43.34,43.03,43.3,43608.0
2018-12-28 12:00:00,43.34,43.43,43.13,43.24,44284.0,43.34,43.43,43.13,43.24,44284.0
2018-12-28 12:30:00,43.26,43.4,43.14,43.18,25187.0,43.26,43.4,43.14,43.18,25187.0
2018-12-28 13:00:00,43.19,43.26,43.1,43.2,28685.0,43.19,43.26,43.1,43.2,28685.0
2018-12-28 13:30:00,43.21,43.38,43.14,43.31,33242.0,43.21,43.38,43.14,43.31,33242.0
2018-12-28 14:00:00,43.35,43.64,43.35,43.59,26538.0,43.35,43.64,43.35,43.59,26538.0
2018-12-28 14:30:00,43.6,43.91,43.58,43.87,57319.0,43.6,43.91,43.58,43.87,57319.0
2018-12-28 15:00:00,43.85,43.91,43.21,43.31,63794.0,43.85,43.91,43.21,43.31,63794.0
2018-12-28 15:30:00,43.34,43.41,43.07,43.34,252676.0,43.34,43.41,43.07,43.34,252676.0
2018-12-31 09:30:00,43.6,43.72,43.43,43.6,48788.0,43.6,43.72,43.43,43.6,48788.0
2018-12-31 10:00:00,43.65,43.79,43.5,43.62,40266.0,43.65,43.79,43.5,43.62,40266.0
2018-12-31 10:30:00,43.64,43.65,43.3,43.32,47760.0,43.64,43.65,43.3,43.32,47760.0
2018-12-31 11:00:00,43.32,43.37,43.19,43.35,51752.0,43.32,43.37,43.19,43.35,51752.0
2018-12-31 11:30:00,43.35,43.47,43.15,43.47,32435.0,43.35,43.47,43.15,43.47,32435.0
2018-12-31 12:00:00,43.49,43.6,43.42,43.51,32789.0,43.49,43.6,43.42,43.51,32789.0
2018-12-31 12:30:00,43.55,43.67,43.52,43.56,23069.0,43.55,43.67,43.52,43.56,23069.0
2018-12-31 13:00:00,43.58,43.75,43.54,43.74,32150.0,43.58,43.75,43.54,43.74,32150.0
2018-12-31 13:30:00,43.74,43.75,43.5,43.5,39767.0,43.74,43.75,43.5,43.5,39767.0
2018-12-31 14:00:00,43.48,43.54,43.28,43.31,44259.0,43.48,43.54,43.28,43.31,44259.0
2018-12-31 14:30:00,43.29,43.52,43.28,43.38,26511.0,43.29,43.52,43.28,43.38,26511.0
2018-12-31 15:00:00,43.37,43.49,43.29,43.38,50175.0,43.37,43.49,43.29,43.38,50175.0
2018-12-31 15:30:00,43.4,43.5,43.2,43.49,226125.0,43.4,43.5,43.2,43.49,226125.0
2019-01-02 09:30:00,42.65,43.0,42.57,42.69,59191.0,42.65,43.0,42.57,42.69,59191.0
2019-01-02 10:00:00,42.66,42.97,42.5,42.77,55434.0,42.66,42.97,42.5,42.77,55434.0
2019-01-02 10:30:00,42.78,43.1,42.72,43.03,61142.0,42.78,43.1,42.72,43.03,61142.0
2019-01-02 11:00:00,43.02,43.34,42.97,43.2,62549.0,43.02,43.34,42.97,43.2,62549.0
2019-01-02 11:30:00,43.21,43.26,42.9,42.92,41553.0,43.21,43.26,42.9,42.92,41553.0
2019-01-02 12:00:00,42.9,43.0,42.8,42.9,43941.0,42.9,43.0,42.8,42.9,43941.0
2019-01-02 12:30:00,42.9,43.23,42.86,43.21,54806.0,42.9,43.23,42.86,43.21,54806.0
2019-01-02 13:00:00,43.2,43.38,43.19,43.32,32661.0,43.2,43.38,43.19,43.32,32661.0
2019-01-02 13:30:00,43.32,43.48,43.3,43.47,34068.0,43.32,43.48,43.3,43.47,34068.0
2019-01-02 14:00:00,43.45,43.46,43.26,43.32,38652.0,43.45,43.46,43.26,43.32,38652.0
2019-01-02 14:30:00,43.32,43.43,43.22,43.22,46061.0,43.32,43.43,43.22,43.22,46061.0
2019-01-02 15:00:00,43.23,43.31,43.0,43.04,74123.0,43.23,43.31,43.0,43.04,74123.0
2019-01-02 15:30:00,43.03,43.27,42.95,43.22,168817.0,43.03,43.27,42.95,43.22,168817.0
2019-01-03 09:30:00,42.69,42.93,42.03,42.07,71377.0,42.69,42.93,42.03,42.07,71377.0
2019-01-03 10:00:00,42.07,42.07,41.74,42.04,90250.0,42.07,42.07,41.74,42.04,90250.0
2019-01-03 10:30:00,42.02,42.04,41.77,41.98,59577.0,42.02,42.04,41.77,41.98,59577.0
2019-01-03 11:00:00,42.0,42.3,41.98,42.19,65420.0,42.0,42.3,41.98,42.19,65420.0
2019-01-03 11:30:00,42.21,42.53,42.16,42.32,112079.0,42.21,42.53,42.16,42.32,112079.0
2019-01-03 12:00:00,42.34,42.41,42.04,42.11,66966.0,42.34,42.41,42.04,42.11,66966.0
2019-01-03 12:30:00,42.12,42.23,42.01,42.19,55473.0,42.12,42.23,42.01,42.19,55473.0
2019-01-03 13:00:00,42.19,42.19,41.76,41.83,67963.0,42.19,42.19,41.76,41.83,67963.0
2019-01-03 13:30:00,41.82,41.88,41.62,41.67,55669.0,41.82,41.88,41.62,41.67,55669.0
2019-01-03 14:00:00,41.65,41.94,41.6,41.93,77131.0,41.65,41.94,41.6,41.93,77131.0
2019-01-03 14:30:00,41.93,41.98,41.57,41.61,67100.0,41.93,41.98,41.57,41.61,67100.0
2019-01-03 15:00:00,41.62,41.67,41.43,41.62,100523.0,41.62,41.67,41.43,41.62,100523.0
2019-01-03 15:30:00,41.62,41.83,41.49,41.52,285038.0,41.62,41.83,41.49,41.52,285038.0
2019-01-04 09:30:00,42.13,42.5,41.78,42.48,67646.0,42.13,42.5,41.78,42.48,67646.0
2019-01-04 10:00:00,42.5,43.07,42.47,43.02,78349.0,42.5,43.07,42.47,43.02,78349.0
2019-01-04 10:30:00,43.04,43.1,42.89,43.07,75482.0,43.04,43.1,42.89,43.07,75482.0
2019-01-04 11:00:00,43.09,43.23,43.05,43.13,53545.0,43.09,43.23,43.05,43.13,53545.0
2019-01-04 11:30:00,43.12,43.23,43.04,43.21,54944.0,43.12,43.23,43.04,43.21,54944.0
2019-01-04 12:00:00,43.21,43.32,43.13,43.25,37507.0,43.21,43.32,43.13,43.25,37507.0
2019-01-04 12:30:00,43.26,43.37,43.22,43.29,31583.0,43.26,43.37,43.22,43.29,31583.0
2019-01-04 13:00:00,43.29,43.47,43.29,43.39,38871.0,43.29,43.47,43.29,43.39,38871.0
2019-01-04 13:30:00,43.41,43.47,43.22,43.31,53464.0,43.41,43.47,43.22,43.31,53464.0
2019-01-04 14:00:00,43.34,43.44,43.26,43.4,53596.0,43.34,43.44,43.26,43.4,53596.0
2019-01-04 14:30:00,43.4,43.49,43.18,43.19,58306.0,43.4,43.49,43.18,43.19,58306.0
2019-01-04 15:00:00,43.17,43.32,43.12,43.17,74522.0,43.17,43.32,43.12,43.17,74522.0
2019-01-04 15:30:00,43.16,43.29,43.13,43.26,190251.0,43.16,43.29,43.13,43.26,190251.0
2019-01-07 09:30:00,42.93,43.33,42.8,43.23,80235.0,42.93,43.33,42.8,43.23,80235.0
2019-01-07 10:00:00,43.21,43.32,42.95,43.13,86694.0,43.21,43.32,42.95,43.13,86694.0
2019-01-07 10:30:00,43.14,43.49,43.12,43.4,74286.0,43.14,43.49,43.12,43.4,74286.0
2019-01-07 11:00:00,43.35,43.51,43.35,43.46,60600.0,43.35,43.51,43.35,43.46,60600.0
2019-01-07 11:30:00,43.46,43.7,43.43,43.67,57400.0,43.46,43.7,43.43,43.67,57400.0
2019-01-07 12:00:00,43.68,43.73,43.56,43.68,71475.0,43.68,43.73,43.56,43.68,71475.0
2019-01-07 12:30:00,43.67,43.72,43.59,43.66,37565.0,43.67,43.72,43.59,43.66,37565.0
2019-01-07 13:00:00,43.66,43.73,43.62,43.66,43523.0,43.66,43.73,43.62,43.66,43523.0
2019-01-07 13:30:00,43.65,43.7,43.45,43.46,48986.0,43.65,43.7,43.45,43.46,48986.0
2019-01-07 14:00:00,43.45,43.56,43.4,43.44,76038.0,43.45,43.56,43.4,43.44,76038.0
2019-01-07 14:30:00,43.44,43.47,43.29,43.3,41027.0,43.44,43.47,43.29,43.3,41027.0
2019-01-07 15:00:00,43.3,43.55,43.29,43.5,107572.0,43.3,43.55,43.29,43.5,107572.0
2019-01-07 15:30:00,43.5,43.53,43.38,43.42,155751.0,43.5,43.53,43.38,43.42,155751.0
2019-01-08 09:30:00,44.16,44.24,43.74,43.84,122816.0,44.16,44.24,43.74,43.84,122816.0
2019-01-08 10:00:00,43.87,43.97,43.65,43.73,48657.0,43.87,43.97,43.65,43.73,48657.0
2019-01-08 10:30:00,43.72,43.78,43.42,43.45,48097.0,43.72,43.78,43.42,43.45,48097.0
2019-01-08 11:00:00,43.46,43.65,43.4,43.4,41356.0,43.46,43.65,43.4,43.4,41356.0
2019-01-08 11:30:00,43.41,43.46,43.28,43.39,35400.0,43.41,43.46,43.28,43.39,35400.0
2019-01-08 12:00:00,43.4,43.59,43.37,43.52,32261.0,43.4,43.59,43.37,43.52,32261.0
2019-01-08 12:30:00,43.53,43.55,43.31,43.39,33546.0,43.53,43.55,43.31,43.39,33546.0
2019-01-08 13:00:00,43.39,43.52,43.34,43.49,43228.0,43.39,43.52,43.34,43.49,43228.0
2019-01-08 13:30:00,43.49,43.62,43.41,43.58,27693.0,43.49,43.62,43.41,43.58,27693.0
2019-01-08 14:00:00,43.56,43.67,43.56,43.58,28763.0,43.56,43.67,43.56,43.58,28763.0
2019-01-08 14:30:00,43.58,43.68,43.55,43.62,32635.0,43.58,43.68,43.55,43.62,32635.0
2019-01-08 15:00:00,43.6,43.64,43.49,43.6,68322.0,43.6,43.64,43.49,43.6,68322.0
2019-01-08 15:30:00,43.6,43.75,43.54,43.67,213119.0,43.6,43.75,43.54,43.67,213119.0
2019-01-09 09:30:00,43.67,43.74,43.42,43.65,104043.0,43.67,43.74,43.42,43.65,104043.0
2019-01-09 10:00:00,43.68,43.82,43.51,43.8,101943.0,43.68,43.82,43.51,43.8,101943.0
2019-01-09 10:30:00,43.82,43.82,43.49,43.62,53425.0,43.82,43.82,43.49,43.62,53425.0
2019-01-09 11:00:00,43.63,43.93,43.61,43.86,55464.0,43.63,43.93,43.61,43.86,55464.0
2019-01-09 11:30:00,43.84,43.98,43.73,43.86,41507.0,43.84,43.98,43.73,43.86,41507.0
2019-01-09 12:00:00,43.87,44.07,43.86,44.06,51248.0,43.87,44.07,43.86,44.06,51248.0
2019-01-09 12:30:00,44.07,44.17,44.04,44.07,46157.0,44.07,44.17,44.04,44.07,46157.0
2019-01-09 13:00:00,44.08,44.13,44.03,44.06,24074.0,44.08,44.13,44.03,44.06,24074.0
2019-01-09 13:30:00,44.06,44.06,43.9,43.93,23415.0,44.06,44.06,43.9,43.93,23415.0
2019-01-09 14:00:00,43.93,44.06,43.72,43.78,33606.0,43.93,44.06,43.72,43.78,33606.0
2019-01-09 14:30:00,43.77,43.99,43.73,43.92,37005.0,43.77,43.99,43.73,43.92,37005.0
2019-01-09 15:00:00,43.91,43.97,43.9,43.91,58792.0,43.91,43.97,43.9,43.91,58792.0
2019-01-09 15:30:00,43.9,43.95,43.74,43.85,129604.0,43.9,43.95,43.74,43.85,129604.0
2019-01-10 09:30:00,43.64,43.74,43.29,43.61,26333.0,43.64,43.74,43.29,43.61,26333.0
2019-01-10 10:00:00,43.72,44.06,43.7,44.06,23125.0,43.72,44.06,43.7,44.06,23125.0
2019-01-10 10:30:00,44.01,44.07,43.91,44.0,22285.0,44.01,44.07,43.91,44.0,22285.0
2019-01-10 11:00:00,43.96,44.03,43.76,43.79,19553.0,43.96,44.03,43.76,43.79,19553.0
2019-01-10 11:30:00,43.78,43.91,43.73,43.91,17316.0,43.78,43.91,43.73,43.91,17316.0
2019-01-10 12:00:00,43.94,43.96,43.87,43.91,16677.0,43.94,43.96,43.87,43.91,16677.0
2019-01-10 12:30:00,43.91,44.1,43.91,43.99,28222.0,43.91,44.1,43.91,43.99,28222.0
2019-01-10 13:00:00,43.99,44.04,43.81,43.87,24490.0,43.99,44.04,43.81,43.87,24490.0
2019-01-10 13:30:00,43.89,43.89,43.71,43.85,29282.0,43.89,43.89,43.71,43.85,29282.0
2019-01-10 14:00:00,43.86,44.13,43.86,44.05,30737.0,43.86,44.13,43.86,44.05,30737.0
2019-01-10 14:30:00,44.06,44.07,43.91,44.0,32650.0,44.06,44.07,43.91,44.0,32650.0
2019-01-10 15:00:00,43.99,44.14,43.98,44.11,45257.0,43.99,44.14,43.98,44.11,45257.0
2019-01-10 15:30:00,44.11,44.36,44.06,44.32,187575.0,44.11,44.36,44.06,44.32,187575.0
2019-01-11 09:30:00,44.03,44.19,43.8,44.09,54457.0,44.03,44.19,43.8,44.09,54457.0
2019-01-11 10:00:00,44.08,44.44,44.04,44.31,54263.0,44.08,44.44,44.04,44.31,54263.0
2019-01-11 10:30:00,44.3,44.58,44.28,44.52,102112.0,44.3,44.58,44.28,44.52,102112.0
2019-01-11 11:00:00,44.53,44.57,44.28,44.3,51406.0,44.53,44.57,44.28,44.3,51406.0
2019-01-11 11:30:00,44.33,44.38,44.26,44.36,33108.0,44.33,44.38,44.26,44.36,33108.0
2019-01-11 12:00:00,44.35,44.38,44.26,44.34,25639.0,44.35,44.38,44.26,44.34,25639.0
2019-01-11 12:30:00,44.33,44.35,44.25,44.31,25552.0,44.33,44.35,44.25,44.31,25552.0
2019-01-11 13:00:00,44.3,44.35,44.16,44.19,56673.0,44.3,44.35,44.16,44.19,56673.0
2019-01-11 13:30:00,44.19,44.31,44.16,44.28,26239.0,44.19,44.31,44.16,44.28,26239.0
2019-01-11 14:00:00,44.28,44.35,44.24,44.34,33452.0,44.28,44.35,44.24,44.34,33452.0
2019-01-11 14:30:00,44.34,44.36,44.28,44.29,33365.0,44.34,44.36,44.28,44.29,33365.0
2019-01-11 15:00:00,44.3,44.39,44.27,44.27,43081.0,44.3,44.39,44.27,44.27,43081.0
2019-01-11 15:30:00,44.28,44.46,44.26,44.46,277598.0,44.28,44.46,44.26,44.46,277598.0
2019-01-14 09:30:00,44.15,44.33,43.91,44.08,59195.0,44.15,44.33,43.91,44.08,59195.0
2019-01-14 10:00:00,44.08,44.21,44.04,44.19,60432.0,44.08,44.21,44.04,44.19,60432.0
2019-01-14 10:30:00,44.18,44.33,44.18,44.28,32610.0,44.18,44.33,44.18,44.28,32610.0
2019-01-14 11:00:00,44.26,44.29,44.13,44.19,33793.0,44.26,44.29,44.13,44.19,33793.0
2019-01-14 11:30:00,44.18,44.35,44.17,44.34,34916.0,44.18,44.35,44.17,44.34,34916.0
2019-01-14 12:00:00,44.34,44.43,44.28,44.32,32461.0,44.34,44.43,44.28,44.32,32461.0
2019-01-14 12:30:00,44.33,44.39,44.3,44.37,26562.0,44.33,44.39,44.3,44.37,26562.0
2019-01-14 13:00:00,44.38,44.41,44.32,44.38,27460.0,44.38,44.41,44.32,44.38,27460.0
2019-01-14 13:30:00,44.38,44.46,44.38,44.45,20263.0,44.38,44.46,44.38,44.45,20263.0
2019-01-14 14:00:00,44.45,44.47,44.36,44.4,34118.0,44.45,44.47,44.36,44.4,34118.0
2019-01-14 14:30:00,44.4,44.55,44.32,44.42,75218.0,44.4,44.55,44.32,44.42,75218.0
2019-01-14 15:00:00,44.42,44.51,44.42,44.46,70131.0,44.42,44.51,44.42,44.46,70131.0
2019-01-14 15:30:00,44.47,44.49,44.38,44.39,221910.0,44.47,44.49,44.38,44.39,221910.0
2019-01-15 09:30:00,44.67,45.15,44.44,45.11,109928.0,44.67,45.15,44.44,45.11,109928.0
2019-01-15 10:00:00,45.11,45.23,45.05,45.19,126105.0,45.11,45.23,45.05,45.19,126105.0
2019-01-15 10:30:00,45.21,45.3,45.03,45.11,129021.0,45.21,45.3,45.03,45.11,129021.0
2019-01-15 11:00:00,45.12,45.12,44.91,44.97,52220.0,45.12,45.12,44.91,44.97,52220.0
2019-01-15 11:30:00,44.97,45.12,44.89,45.08,50813.0,44.97,45.12,44.89,45.08,50813.0
2019-01-15 12:00:00,45.09,45.18,45.07,45.13,33911.0,45.09,45.18,45.07,45.13,33911.0
2019-01-15 12:30:00,45.12,45.18,45.08,45.12,30511.0,45.12,45.18,45.08,45.12,30511.0
2019-01-15 13:00:00,45.12,45.17,45.06,45.1,113672.0,45.12,45.17,45.06,45.1,113672.0
2019-01-15 13:30:00,45.09,45.2,45.09,45.12,30709.0,45.09,45.2,45.09,45.12,30709.0
2019-01-15 14:00:00,45.12,45.22,45.08,45.11,84516.0,45.12,45.22,45.08,45.11,84516.0
2019-01-15 14:30:00,45.1,45.22,45.02,45.22,57946.0,45.1,45.22,45.02,45.22,57946.0
2019-01-15 15:00:00,45.22,45.26,45.18,45.23,77710.0,45.22,45.26,45.18,45.23,77710.0
2019-01-15 15:30:00,45.23,45.33,45.22,45.27,185939.0,45.23,45.33,45.22,45.27,185939.0
2019-01-16 09:30:00,45.2,45.38,45.11,45.32,146661.0,45.2,45.38,45.11,45.32,146661.0
2019-01-16 10:00:00,45.3,45.38,45.13,45.26,39519.0,45.3,45.38,45.13,45.26,39519.0
2019-01-16 10:30:00,45.27,45.3,45.07,45.09,31372.0,45.27,45.3,45.07,45.09,31372.0
2019-01-16 11:00:00,45.11,45.28,44.97,45.28,40679.0,45.11,45.28,44.97,45.28,40679.0
2019-01-16 11:30:00,45.28,45.31,45.11,45.18,43987.0,45.28,45.31,45.11,45.18,43987.0
2019-01-16 12:00:00,45.18,45.27,45.14,45.25,36070.0,45.18,45.27,45.14,45.25,36070.0
2019-01-16 12:30:00,45.26,45.34,45.21,45.29,25059.0,45.26,45.34,45.21,45.29,25059.0
2019-01-16 13:00:00,45.27,45.3,45.22,45.26,21648.0,45.27,45.3,45.22,45.26,21648.0
2019-01-16 13:30:00,45.26,45.31,45.24,45.27,21391.0,45.26,45.31,45.24,45.27,21391.0
2019-01-16 14:00:00,45.27,45.4,45.27,45.39,31473.0,45.27,45.4,45.27,45.39,31473.0
2019-01-16 14:30:00,45.39,45.46,45.34,45.35,33248.0,45.39,45.46,45.34,45.35,33248.0
2019-01-16 15:00:00,45.35,45.42,45.34,45.41,37238.0,45.35,45.42,45.34,45.41,37238.0
2019-01-16 15:30:00,45.41,45.42,45.26,45.37,161106.0,45.41,45.42,45.26,45.37,161106.0
2019-01-17 09:30:00,45.14,45.48,44.99,45.45,89243.0,45.14,45.48,44.99,45.45,89243.0
2019-01-17 10:00:00,45.45,45.49,45.36,45.47,56822.0,45.45,45.49,45.36,45.47,56822.0
2019-01-17 10:30:00,45.46,45.46,45.33,45.41,33293.0,45.46,45.46,45.33,45.41,33293.0
2019-01-17 11:00:00,45.42,45.49,45.41,45.48,27761.0,45.42,45.49,45.41,45.48,27761.0
2019-01-17 11:30:00,45.46,45.52,45.38,45.41,72856.0,45.46,45.52,45.38,45.41,72856.0
2019-01-17 12:00:00,45.42,45.49,45.41,45.42,20322.0,45.42,45.49,45.41,45.42,20322.0
2019-01-17 12:30:00,45.43,45.45,45.29,45.32,26845.0,45.43,45.45,45.29,45.32,26845.0
2019-01-17 13:00:00,45.33,45.38,45.32,45.36,25667.0,45.33,45.38,45.32,45.36,25667.0
2019-01-17 13:30:00,45.36,45.38,45.31,45.36,28556.0,45.36,45.38,45.31,45.36,28556.0
2019-01-17 14:00:00,45.36,45.39,45.31,45.31,31645.0,45.36,45.39,45.31,45.31,31645.0
2019-01-17 14:30:00,45.31,45.78,45.3,45.54,151109.0,45.31,45.78,45.3,45.54,151109.0
2019-01-17 15:00:00,45.53,45.57,45.42,45.53,56276.0,45.53,45.57,45.42,45.53,56276.0
2019-01-17 15:30:00,45.53,45.77,45.52,45.74,257240.0,45.53,45.77,45.52,45.74,257240.0
2019-01-18 09:30:00,46.05,46.07,45.63,45.79,255025.0,46.05,46.07,45.63,45.79,255025.0
2019-01-18 10:00:00,45.77,46.2,45.7,46.19,65070.0,45.77,46.2,45.7,46.19,65070.0
2019-01-18 10:30:00,46.16,46.38,46.15,46.35,87693.0,46.16,46.38,46.15,46.35,87693.0
2019-01-18 11:00:00,46.35,46.5,46.3,46.48,65901.0,46.35,46.5,46.3,46.48,65901.0
2019-01-18 11:30:00,46.48,46.55,46.39,46.47,309204.0,46.48,46.55,46.39,46.47,309204.0
2019-01-18 12:00:00,46.48,46.59,46.47,46.57,50041.0,46.48,46.59,46.47,46.57,50041.0
2019-01-18 12:30:00,46.57,46.6,46.51,46.54,50251.0,46.57,46.6,46.51,46.54,50251.0
2019-01-18 13:00:00,46.53,46.57,46.4,46.41,58019.0,46.53,46.57,46.4,46.41,58019.0
2019-01-18 13:30:00,46.42,46.43,46.28,46.42,51272.0,46.42,46.43,46.28,46.42,51272.0
2019-01-18 14:00:00,46.42,46.43,46.3,46.32,44137.0,46.42,46.43,46.3,46.32,44137.0
2019-01-18 14:30:00,46.31,46.39,46.27,46.37,45998.0,46.31,46.39,46.27,46.37,45998.0
2019-01-18 15:00:00,46.38,46.46,46.33,46.44,58578.0,46.38,46.46,46.33,46.44,58578.0
2019-01-18 15:30:00,46.44,46.63,46.41,46.62,297069.0,46.44,46.63,46.41,46.62,297069.0
2019-01-22 09:30:00,46.22,46.6,46.16,46.32,84912.0,46.22,46.6,46.16,46.32,84912.0
2019-01-22 10:00:00,46.33,46.43,46.23,46.3,38571.0,46.33,46.43,46.23,46.3,38571.0
2019-01-22 10:30:00,46.33,46.43,46.29,46.3,40912.0,46.33,46.43,46.29,46.3,40912.0
2019-01-22 11:00:00,46.29,46.31,46.15,46.16,24561.0,46.29,46.31,46.15,46.16,24561.0
2019-01-22 11:30:00,46.15,46.21,46.07,46.07,23417.0,46.15,46.21,46.07,46.07,23417.0
2019-01-22 12:00:00,46.08,46.14,45.94,45.97,33751.0,46.08,46.14,45.94,45.97,33751.0
2019-01-22 12:30:00,45.95,45.97,45.86,45.87,27689.0,45.95,45.97,45.86,45.87,27689.0
2019-01-22 13:00:00,45.86,45.87,45.68,45.8,85007.0,45.86,45.87,45.68,45.8,85007.0
2019-01-22 13:30:00,45.78,45.81,45.73,45.79,30384.0,45.78,45.81,45.73,45.79,30384.0
2019-01-22 14:00:00,45.77,45.8,45.64,45.65,33575.0,45.77,45.8,45.64,45.65,33575.0
2019-01-22 14:30:00,45.64,45.65,45.48,45.52,49885.0,45.64,45.65,45.48,45.52,49885.0
2019-01-22 15:00:00,45.52,45.64,45.41,45.63,43938.0,45.52,45.64,45.41,45.63,43938.0
2019-01-22 15:30:00,45.64,45.8,45.48,45.79,234766.0,45.64,45.8,45.48,45.79,234766.0
2019-01-23 09:30:00,45.57,46.23,45.57,46.1,68027.0,45.57,46.23,45.57,46.1,68027.0
2019-01-23 10:00:00,46.08,46.11,45.81,45.81,52044.0,46.08,46.11,45.81,45.81,52044.0
2019-01-23 10:30:00,45.81,45.81,45.53,45.58,54812.0,45.81,45.81,45.53,45.58,54812.0
2019-01-23 11:00:00,45.58,45.66,45.42,45.49,49731.0,45.58,45.66,45.42,45.49,49731.0
2019-01-23 11:30:00,45.47,45.53,45.23,45.28,49476.0,45.47,45.53,45.23,45.28,49476.0
2019-01-23 12:00:00,45.3,45.35,45.17,45.28,30781.0,45.3,45.35,45.17,45.28,30781.0
2019-01-23 12:30:00,45.26,45.4,45.25,45.39,24109.0,45.26,45.4,45.25,45.39,24109.0
2019-01-23 13:00:00,45.41,45.46,45.3,45.37,32929.0,45.41,45.46,45.3,45.37,32929.0
2019-01-23 13:30:00,45.38,45.44,45.33,45.38,40659.0,45.38,45.44,45.33,45.38,40659.0
2019-01-23 14:00:00,45.4,45.48,45.32,45.45,42505.0,45.4,45.48,45.32,45.45,42505.0
2019-01-23 14:30:00,45.44,45.5,45.31,45.35,52704.0,45.44,45.5,45.31,45.35,52704.0
2019-01-23 15:00:00,45.34,45.51,45.31,45.51,69271.0,45.34,45.51,45.31,45.51,69271.0
2019-01-23 15:30:00,45.51,45.51,45.34,45.49,223239.0,45.51,45.51,45.34,45.49,223239.0
2019-01-24 09:30:00,45.48,45.79,45.24,45.55,51550.0,45.48,45.79,45.24,45.55,51550.0
2019-01-24 10:00:00,45.51,45.7,45.45,45.67,36611.0,45.51,45.7,45.45,45.67,36611.0
2019-01-24 10:30:00,45.67,45.68,45.5,45.52,39697.0,45.67,45.68,45.5,45.52,39697.0
2019-01-24 11:00:00,45.52,45.68,45.39,45.67,40172.0,45.52,45.68,45.39,45.67,40172.0
2019-01-24 11:30:00,45.68,45.89,45.66,45.86,54050.0,45.68,45.89,45.66,45.86,54050.0
2019-01-24 12:00:00,45.85,45.89,45.76,45.81,27229.0,45.85,45.89,45.76,45.81,27229.0
2019-01-24 12:30:00,45.82,45.88,45.71,45.76,30268.0,45.82,45.88,45.71,45.76,30268.0
2019-01-24 13:00:00,45.77,45.81,45.63,45.71,34031.0,45.77,45.81,45.63,45.71,34031.0
2019-01-24 13:30:00,45.71,45.87,45.7,45.84,44265.0,45.71,45.87,45.7,45.84,44265.0
2019-01-24 14:00:00,45.86,46.13,45.8,45.92,100228.0,45.86,46.13,45.8,45.92,100228.0
2019-01-24 14:30:00,45.91,45.97,45.85,45.9,31528.0,45.91,45.97,45.85,45.9,31528.0
2019-01-24 15:00:00,45.89,45.95,45.8,45.8,69167.0,45.89,45.95,45.8,45.8,69167.0
2019-01-24 15:30:00,45.8,45.97,45.78,45.95,213250.0,45.8,45.97,45.78,45.95,213250.0
2019-01-25 09:30:00,46.48,46.5,46.22,46.34,75258.0,46.48,46.5,46.22,46.34,75258.0
2019-01-25 10:00:00,46.34,46.53,46.34,46.45,41140.0,46.34,46.53,46.34,46.45,41140.0
2019-01-25 10:30:00,46.47,46.55,46.45,46.55,35727.0,46.47,46.55,46.45,46.55,35727.0
2019-01-25 11:00:00,46.55,46.64,46.53,46.59,43567.0,46.55,46.64,46.53,46.59,43567.0
2019-01-25 11:30:00,46.58,46.69,46.49,46.68,28586.0,46.58,46.69,46.49,46.68,28586.0
2019-01-25 12:00:00,46.66,46.71,46.63,46.69,23848.0,46.66,46.71,46.63,46.69,23848.0
2019-01-25 12:30:00,46.68,46.73,46.49,46.59,35545.0,46.68,46.73,46.49,46.59,35545.0
2019-01-25 13:00:00,46.6,46.69,46.59,46.67,22028.0,46.6,46.69,46.59,46.67,22028.0
2019-01-25 13:30:00,46.67,46.71,46.61,46.65,41962.0,46.67,46.71,46.61,46.65,41962.0
2019-01-25 14:00:00,46.66,46.74,46.56,46.58,34915.0,46.66,46.74,46.56,46.58,34915.0
2019-01-25 14:30:00,46.61,46.64,46.54,46.56,26882.0,46.61,46.64,46.54,46.56,26882.0
2019-01-25 15:00:00,46.57,46.69,46.55,46.57,50747.0,46.57,46.69,46.55,46.57,50747.0
2019-01-25 15:30:00,46.58,46.61,46.5,46.58,170513.0,46.58,46.61,46.5,46.58,170513.0
2019-01-28 09:30:00,45.96,46.32,45.76,46.31,55453.0,45.96,46.32,45.76,46.31,55453.0
2019-01-28 10:00:00,46.31,46.41,46.23,46.39,33842.0,46.31,46.41,46.23,46.39,33842.0
2019-01-28 10:30:00,46.37,46.38,46.14,46.17,33116.0,46.37,46.38,46.14,46.17,33116.0
2019-01-28 11:00:00,46.16,46.33,46.1,46.29,35965.0,46.16,46.33,46.1,46.29,35965.0
2019-01-28 11:30:00,46.32,46.32,46.0,46.0,41787.0,46.32,46.32,46.0,46.0,41787.0
2019-01-28 12:00:00,46.0,46.13,45.96,46.13,31310.0,46.0,46.13,45.96,46.13,31310.0
2019-01-28 12:30:00,46.13,46.19,46.09,46.12,27334.0,46.13,46.19,46.09,46.12,27334.0
2019-01-28 13:00:00,46.11,46.39,46.06,46.33,43063.0,46.11,46.39,46.06,46.33,43063.0
2019-01-28 13:30:00,46.33,46.38,46.27,46.27,27007.0,46.33,46.38,46.27,46.27,27007.0
2019-01-28 14:00:00,46.28,46.3,46.16,46.2,42191.0,46.28,46.3,46.16,46.2,42191.0
2019-01-28 14:30:00,46.21,46.3,46.14,46.29,37697.0,46.21,46.3,46.14,46.29,37697.0
2019-01-28 15:00:00,46.3,46.33,46.24,46.26,38195.0,46.3,46.33,46.24,46.26,38195.0
2019-01-28 15:30:00,46.26,46.46,46.25,46.46,166100.0,46.26,46.46,46.25,46.46,166100.0
2019-01-29 09:30:00,46.45,46.58,46.28,46.43,27065.0,46.45,46.58,46.28,46.43,27065.0
2019-01-29 10:00:00,46.43,46.55,46.25,46.4,27586.0,46.43,46.55,46.25,46.4,27586.0
2019-01-29 10:30:00,46.43,46.44,45.97,46.0,18470.0,46.43,46.44,45.97,46.0,18470.0
2019-01-29 11:00:00,46.0,46.32,45.98,46.21,53163.0,46.0,46.32,45.98,46.21,53163.0
2019-01-29 11:30:00,46.22,46.33,46.21,46.25,23939.0,46.22,46.33,46.21,46.25,23939.0
2019-01-29 12:00:00,46.25,46.48,46.25,46.45,33804.0,46.25,46.48,46.25,46.45,33804.0
2019-01-29 12:30:00,46.44,46.5,46.37,46.44,17836.0,46.44,46.5,46.37,46.44,17836.0
2019-01-29 13:00:00,46.43,46.5,46.39,46.5,23797.0,46.43,46.5,46.39,46.5,23797.0
2019-01-29 13:30:00,46.5,46.55,46.45,46.5,26184.0,46.5,46.55,46.45,46.5,26184.0
2019-01-29 14:00:00,46.51,46.51,46.31,46.32,35774.0,46.51,46.51,46.31,46.32,35774.0
2019-01-29 14:30:00,46.32,46.38,46.21,46.23,41246.0,46.32,46.38,46.21,46.23,41246.0
2019-01-29 15:00:00,46.23,46.42,46.22,46.42,61218.0,46.23,46.42,46.22,46.42,61218.0
2019-01-29 15:30:00,46.41,46.47,46.29,46.3,191823.0,46.41,46.47,46.29,46.3,191823.0
2019-01-30 09:30:00,46.53,46.67,46.33,46.4,58168.0,46.53,46.67,46.33,46.4,58168.0
2019-01-30 10:00:00,46.39,46.49,46.27,46.47,44372.0,46.39,46.49,46.27,46.47,44372.0
2019-01-30 10:30:00,46.48,46.55,46.43,46.43,52048.0,46.48,46.55,46.43,46.43,52048.0
2019-01-30 11:00:00,46.43,46.54,46.41,46.43,33983.0,46.43,46.54,46.41,46.43,33983.0
2019-01-30 11:30:00,46.43,46.62,46.39,46.62,32810.0,46.43,46.62,46.39,46.62,32810.0
2019-01-30 12:00:00,46.62,46.83,46.6,46.75,41868.0,46.62,46.83,46.6,46.75,41868.0
2019-01-30 12:30:00,46.75,46.77,46.63,46.65,29937.0,46.75,46.77,46.63,46.65,29937.0
2019-01-30 13:00:00,46.66,46.68,46.54,46.58,22236.0,46.66,46.68,46.54,46.58,22236.0
2019-01-30 13:30:00,46.58,46.63,46.58,46.59,40399.0,46.58,46.63,46.58,46.59,40399.0
2019-01-30 14:00:00,46.59,47.19,46.58,47.1,155265.0,46.59,47.19,46.58,47.1,155265.0
2019-01-30 14:30:00,47.1,47.41,47.06,47.4,112731.0,47.1,47.41,47.06,47.4,112731.0
2019-01-30 15:00:00,47.38,47.59,47.32,47.46,288868.0,47.38,47.59,47.32,47.46,288868.0
2019-01-30 15:30:00,47.45,47.58,47.35,47.47,350253.0,47.45,47.58,47.35,47.47,350253.0
2019-01-31 09:30:00,47.5,47.79,47.48,47.66,74914.0,47.5,47.79,47.48,47.66,74914.0
2019-01-31 10:00:00,47.66,47.84,47.64,47.83,60578.0,47.66,47.84,47.64,47.83,60578.0
2019-01-31 10:30:00,47.84,47.99,47.84,47.93,66983.0,47.84,47.99,47.84,47.93,66983.0
2019-01-31 11:00:00,47.92,48.17,47.91,47.99,180248.0,47.92,48.17,47.91,47.99,180248.0
2019-01-31 11:30:00,47.99,48.16,47.92,48.14,70972.0,47.99,48.16,47.92,48.14,70972.0
2019-01-31 12:00:00,48.13,48.14,48.05,48.05,65519.0,48.13,48.14,48.05,48.05,65519.0
2019-01-31 12:30:00,48.06,48.09,47.9,48.0,67753.0,48.06,48.09,47.9,48.0,67753.0
2019-01-31 13:00:00,47.99,48.08,47.97,47.98,44311.0,47.99,48.08,47.97,47.98,44311.0
2019-01-31 13:30:00,47.98,48.11,47.9,48.11,69609.0,47.98,48.11,47.9,48.11,69609.0
2019-01-31 14:00:00,48.11,48.13,47.95,48.01,113933.0,48.11,48.13,47.95,48.01,113933.0
2019-01-31 14:30:00,48.01,48.11,47.98,48.11,132325.0,48.01,48.11,47.98,48.11,132325.0
2019-01-31 15:00:00,48.1,48.11,47.87,47.88,124205.0,48.1,48.11,47.87,47.88,124205.0
2019-01-31 15:30:00,47.88,48.07,47.85,48.04,363772.0,47.88,48.07,47.85,48.04,363772.0
2019-02-01 09:30:00,48.05,48.37,48.0,48.0,150292.0,48.05,48.37,48.0,48.0,150292.0
2019-02-01 10:00:00,48.0,48.69,48.0,48.61,84882.0,48.0,48.69,48.0,48.61,84882.0
2019-02-01 10:30:00,48.63,48.66,48.41,48.41,52688.0,48.63,48.66,48.41,48.41,52688.0
2019-02-01 11:00:00,48.38,48.65,48.35,48.63,56719.0,48.38,48.65,48.35,48.63,56719.0
2019-02-01 11:30:00,48.62,48.81,48.56,48.78,69369.0,48.62,48.81,48.56,48.78,69369.0
2019-02-01 12:00:00,48.78,48.78,48.51,48.54,49970.0,48.78,48.78,48.51,48.54,49970.0
2019-02-01 12:30:00,48.55,48.57,48.41,48.47,45801.0,48.55,48.57,48.41,48.47,45801.0
2019-02-01 13:00:00,48.47,48.56,48.44,48.53,67956.0,48.47,48.56,48.44,48.53,67956.0
2019-02-01 13:30:00,48.53,48.57,48.35,48.44,50688.0,48.53,48.57,48.35,48.44,50688.0
2019-02-01 14:00:00,48.44,48.44,48.32,48.42,45745.0,48.44,48.44,48.32,48.42,45745.0
2019-02-01 14:30:00,48.41,48.46,48.37,48.44,38981.0,48.41,48.46,48.37,48.44,38981.0
2019-02-01 15:00:00,48.43,48.65,48.4,48.64,88640.0,48.43,48.65,48.4,48.64,88640.0
2019-02-01 15:30:00,48.63,48.72,48.62,48.67,204252.0,48.63,48.72,48.62,48.67,204252.0
2019-02-04 09:30:00,49.03,51.01,48.75,49.05,112201.0,49.03,51.01,48.75,49.05,112201.0
2019-02-04 10:00:00,49.04,49.52,49.0,49.37,158861.0,49.04,49.52,49.0,49.37,158861.0
2019-02-04 10:30:00,49.39,49.65,49.38,49.63,267871.0,49.39,49.65,49.38,49.63,267871.0
2019-02-04 11:00:00,49.63,49.93,49.57,49.92,132947.0,49.63,49.93,49.57,49.92,132947.0
2019-02-04 11:30:00,49.91,50.0,49.8,49.94,92580.0,49.91,50.0,49.8,49.94,92580.0
2019-02-04 12:00:00,49.95,49.95,49.75,49.75,94299.0,49.95,49.95,49.75,49.75,94299.0
2019-02-04 12:30:00,49.74,49.78,49.68,49.71,45504.0,49.74,49.78,49.68,49.71,45504.0
2019-02-04 13:00:00,49.69,49.78,49.69,49.76,40646.0,49.69,49.78,49.69,49.76,40646.0
2019-02-04 13:30:00,49.77,49.85,49.76,49.81,103801.0,49.77,49.85,49.76,49.81,103801.0
2019-02-04 14:00:00,49.82,49.91,49.79,49.9,64698.0,49.82,49.91,49.79,49.9,64698.0
2019-02-04 14:30:00,49.89,49.95,49.88,49.93,139269.0,49.89,49.95,49.88,49.93,139269.0
2019-02-04 15:00:00,49.93,49.93,49.71,49.71,79827.0,49.93,49.93,49.71,49.71,79827.0
2019-02-04 15:30:00,49.71,49.73,49.6,49.69,236530.0,49.71,49.73,49.6,49.69,236530.0
2019-02-05 09:30:00,49.85,49.97,49.69,49.78,96784.0,49.85,49.97,49.69,49.78,96784.0
2019-02-05 10:00:00,49.79,49.98,49.73,49.97,57828.0,49.79,49.98,49.73,49.97,57828.0
2019-02-05 10:30:00,49.97,50.0,49.85,49.9,98271.0,49.97,50.0,49.85,49.9,98271.0
2019-02-05 11:00:00,49.9,49.93,49.75,49.83,43249.0,49.9,49.93,49.75,49.83,43249.0
2019-02-05 11:30:00,49.84,49.89,49.8,49.84,32561.0,49.84,49.89,49.8,49.84,32561.0
2019-02-05 12:00:00,49.86,49.88,49.8,49.82,33752.0,49.86,49.88,49.8,49.82,33752.0
2019-02-05 12:30:00,49.82,49.84,49.74,49.74,45908.0,49.82,49.84,49.74,49.74,45908.0
2019-02-05 13:00:00,49.75,49.86,49.74,49.83,31220.0,49.75,49.86,49.74,49.83,31220.0
2019-02-05 13:30:00,49.83,49.95,49.77,49.91,41017.0,49.83,49.95,49.77,49.91,41017.0
2019-02-05 14:00:00,49.91,50.1,49.9,50.06,126460.0,49.91,50.1,49.9,50.06,126460.0
2019-02-05 14:30:00,50.08,50.21,50.07,50.18,76705.0,50.08,50.21,50.07,50.18,76705.0
2019-02-05 15:00:00,50.17,50.19,50.05,50.09,52158.0,50.17,50.19,50.05,50.09,52158.0
2019-02-05 15:30:00,50.09,50.17,50.05,50.08,176391.0,50.09,50.17,50.05,50.08,176391.0
2019-02-06 09:30:00,50.09,50.44,50.01,50.3,94138.0,50.09,50.44,50.01,50.3,94138.0
2019-02-06 10:00:00,50.3,50.3,49.76,50.1,110048.0,50.3,50.3,49.76,50.1,110048.0
2019-02-06 10:30:00,50.1,50.42,50.08,50.4,62006.0,50.1,50.42,50.08,50.4,62006.0
2019-02-06 11:00:00,50.4,50.49,50.12,50.19,83777.0,50.4,50.49,50.12,50.19,83777.0
2019-02-06 11:30:00,50.21,50.29,50.1,50.11,39920.0,50.21,50.29,50.1,50.11,39920.0
2019-02-06 12:00:00,50.07,50.22,50.02,50.2,40430.0,50.07,50.22,50.02,50.2,40430.0
2019-02-06 12:30:00,50.19,50.22,50.12,50.19,36870.0,50.19,50.22,50.12,50.19,36870.0
2019-02-06 13:00:00,50.25,50.31,50.2,50.3,41324.0,50.25,50.31,50.2,50.3,41324.0
2019-02-06 13:30:00,50.3,50.34,50.26,50.34,51106.0,50.3,50.34,50.26,50.34,51106.0
2019-02-06 14:00:00,50.33,50.35,50.22,50.35,35005.0,50.33,50.35,50.22,50.35,35005.0
2019-02-06 14:30:00,50.34,50.35,50.23,50.34,42542.0,50.34,50.35,50.23,50.34,42542.0
2019-02-06 15:00:00,50.34,50.53,50.34,50.51,78501.0,50.34,50.53,50.34,50.51,78501.0
2019-02-06 15:30:00,50.5,50.58,50.44,50.49,181010.0,50.5,50.58,50.44,50.49,181010.0
2019-02-07 09:30:00,50.12,50.22,49.96,50.16,67344.0,50.12,50.22,49.96,50.16,67344.0
2019-02-07 10:00:00,50.18,50.51,50.05,50.49,68375.0,50.18,50.51,50.05,50.49,68375.0
2019-02-07 10:30:00,50.5,50.58,50.34,50.43,144099.0,50.5,50.58,50.34,50.43,144099.0
2019-02-07 11:00:00,50.42,50.6,50.34,50.37,86490.0,50.42,50.6,50.34,50.37,86490.0
2019-02-07 11:30:00,50.38,50.38,50.19,50.25,56517.0,50.38,50.38,50.19,50.25,56517.0
2019-02-07 12:00:00,50.25,50.45,50.18,50.38,48620.0,50.25,50.45,50.18,50.38,48620.0
2019-02-07 12:30:00,50.38,50.42,50.26,50.31,37949.0,50.38,50.42,50.26,50.31,37949.0
2019-02-07 13:00:00,50.3,50.56,50.3,50.51,53576.0,50.3,50.56,50.3,50.51,53576.0
2019-02-07 13:30:00,50.52,50.62,50.5,50.54,45675.0,50.52,50.62,50.5,50.54,45675.0
2019-02-07 14:00:00,50.52,50.56,50.4,50.55,51812.0,50.52,50.56,50.4,50.55,51812.0
2019-02-07 14:30:00,50.56,50.58,50.45,50.49,40179.0,50.56,50.58,50.45,50.49,40179.0
2019-02-07 15:00:00,50.49,50.53,50.4,50.49,46619.0,50.49,50.53,50.4,50.49,46619.0
2019-02-07 15:30:00,50.49,50.62,50.43,50.57,163954.0,50.49,50.62,50.43,50.57,163954.0
2019-02-08 09:30:00,50.2,50.46,49.97,50.27,70974.0,50.2,50.46,49.97,50.27,70974.0
2019-02-08 10:00:00,50.26,50.5,50.2,50.38,68160.0,50.26,50.5,50.2,50.38,68160.0
2019-02-08 10:30:00,50.37,50.63,50.37,50.57,79517.0,50.37,50.63,50.37,50.57,79517.0
2019-02-08 11:00:00,50.57,50.65,50.44,50.56,59896.0,50.57,50.65,50.44,50.56,59896.0
2019-02-08 11:30:00,50.54,50.68,50.32,50.45,129736.0,50.54,50.68,50.32,50.45,129736.0
2019-02-08 12:00:00,50.47,50.53,50.32,50.51,32275.0,50.47,50.53,50.32,50.51,32275.0
2019-02-08 12:30:00,50.53,50.61,50.51,50.56,38401.0,50.53,50.61,50.51,50.56,38401.0
2019-02-08 13:00:00,50.57,50.69,50.53,50.59,46968.0,50.57,50.69,50.53,50.59,46968.0
2019-02-08 13:30:00,50.59,50.68,50.57,50.68,66901.0,50.59,50.68,50.57,50.68,66901.0
2019-02-08 14:00:00,50.69,50.84,50.65,50.79,49182.0,50.69,50.84,50.65,50.79,49182.0
2019-02-08 14:30:00,50.8,50.85,50.76,50.77,25664.0,50.8,50.85,50.76,50.77,25664.0
2019-02-08 15:00:00,50.77,50.82,50.72,50.78,34451.0,50.77,50.82,50.72,50.78,34451.0
2019-02-08 15:30:00,50.78,50.91,50.68,50.91,166397.0,50.78,50.91,50.68,50.91,166397.0
2019-02-11 09:30:00,51.0,51.44,50.91,51.09,131459.0,51.0,51.44,50.91,51.09,131459.0
2019-02-11 10:00:00,51.1,51.28,51.01,51.04,96998.0,51.1,51.28,51.01,51.04,96998.0
2019-02-11 10:30:00,51.05,51.15,50.97,51.08,130060.0,51.05,51.15,50.97,51.08,130060.0
2019-02-11 11:00:00,51.09,51.1,50.81,50.91,132703.0,51.09,51.1,50.81,50.91,132703.0
2019-02-11 11:30:00,50.91,50.98,50.81,50.95,76409.0,50.91,50.98,50.81,50.95,76409.0
2019-02-11 12:00:00,50.96,51.02,50.74,50.9,81877.0,50.96,51.02,50.74,50.9,81877.0
2019-02-11 12:30:00,50.9,50.9,50.77,50.79,38106.0,50.9,50.9,50.77,50.79,38106.0
2019-02-11 13:00:00,50.79,50.83,50.75,50.75,50674.0,50.79,50.83,50.75,50.75,50674.0
2019-02-11 13:30:00,50.74,50.83,50.72,50.83,37119.0,50.74,50.83,50.72,50.83,37119.0
2019-02-11 14:00:00,50.81,50.93,50.8,50.84,43877.0,50.81,50.93,50.8,50.84,43877.0
2019-02-11 14:30:00,50.86,50.88,50.7,50.84,45390.0,50.86,50.88,50.7,50.84,45390.0
2019-02-11 15:00:00,50.85,50.93,50.81,50.82,52936.0,50.85,50.93,50.81,50.82,52936.0
2019-02-11 15:30:00,50.82,50.91,50.76,50.84,165007.0,50.82,50.91,50.76,50.84,165007.0
2019-02-12 09:30:00,51.31,51.41,50.98,51.34,85426.0,51.31,51.41,50.98,51.34,85426.0
2019-02-12 10:00:00,51.36,51.7,51.34,51.4,109233.0,51.36,51.7,51.34,51.4,109233.0
2019-02-12 10:30:00,51.42,51.58,51.27,51.55,89695.0,51.42,51.58,51.27,51.55,89695.0
2019-02-12 11:00:00,51.56,51.72,51.55,51.71,59599.0,51.56,51.72,51.55,51.71,59599.0
2019-02-12 11:30:00,51.72,51.8,51.69,51.76,54472.0,51.72,51.8,51.69,51.76,54472.0
2019-02-12 12:00:00,51.76,51.8,51.65,51.7,49467.0,51.76,51.8,51.65,51.7,49467.0
2019-02-12 12:30:00,51.71,51.8,51.66,51.68,43424.0,51.71,51.8,51.66,51.68,43424.0
2019-02-12 13:00:00,51.68,51.82,51.67,51.81,34008.0,51.68,51.82,51.67,51.81,34008.0
2019-02-12 13:30:00,51.81,51.98,51.8,51.98,77059.0,51.81,51.98,51.8,51.98,77059.0
2019-02-12 14:00:00,51.98,52.12,51.96,52.06,123317.0,51.98,52.12,51.96,52.06,123317.0
2019-02-12 14:30:00,52.05,52.07,52.01,52.02,53374.0,52.05,52.07,52.01,52.02,53374.0
2019-02-12 15:00:00,52.03,52.15,52.01,52.12,98112.0,52.03,52.15,52.01,52.12,98112.0
2019-02-12 15:30:00,52.13,52.18,52.11,52.13,298680.0,52.13,52.18,52.11,52.13,298680.0
2019-02-13 09:30:00,52.25,52.37,51.78,51.87,178009.0,52.25,52.37,51.78,51.87,178009.0
2019-02-13 10:00:00,51.89,51.99,51.57,51.66,127128.0,51.89,51.99,51.57,51.66,127128.0
2019-02-13 10:30:00,51.66,51.8,51.46,51.55,125973.0,51.66,51.8,51.46,51.55,125973.0
2019-02-13 11:00:00,51.55,51.59,51.37,51.45,121889.0,51.55,51.59,51.37,51.45,121889.0
2019-02-13 11:30:00,51.45,51.45,51.26,51.37,96166.0,51.45,51.45,51.26,51.37,96166.0
2019-02-13 12:00:00,51.38,51.49,51.26,51.27,105728.0,51.38,51.49,51.26,51.27,105728.0
2019-02-13 12:30:00,51.28,51.39,51.2,51.37,76577.0,51.28,51.39,51.2,51.37,76577.0
2019-02-13 13:00:00,51.37,51.41,51.35,51.41,39427.0,51.37,51.41,51.35,51.41,39427.0
2019-02-13 13:30:00,51.4,51.52,51.38,51.48,42853.0,51.4,51.52,51.38,51.48,42853.0
2019-02-13 14:00:00,51.47,51.55,51.47,51.55,48415.0,51.47,51.55,51.47,51.55,48415.0
2019-02-13 14:30:00,51.55,51.67,51.54,51.63,55189.0,51.55,51.67,51.54,51.63,55189.0
2019-02-13 15:00:00,51.63,51.67,51.59,51.6,64975.0,51.63,51.67,51.59,51.6,64975.0
2019-02-13 15:30:00,51.61,51.64,51.34,51.37,226222.0,51.61,51.64,51.34,51.37,226222.0
2019-02-14 09:30:00,51.32,51.7,51.01,51.58,75017.0,51.32,51.7,51.01,51.58,75017.0
2019-02-14 10:00:00,51.53,51.79,51.53,51.75,94183.0,51.53,51.79,51.53,51.75,94183.0
2019-02-14 10:30:00,51.75,51.9,51.6,51.83,156743.0,51.75,51.9,51.6,51.83,156743.0
2019-02-14 11:00:00,51.83,51.85,51.65,51.66,59635.0,51.83,51.85,51.65,51.66,59635.0
2019-02-14 11:30:00,51.65,51.82,51.57,51.81,34318.0,51.65,51.82,51.57,51.81,34318.0
2019-02-14 12:00:00,51.81,51.87,51.72,51.87,62846.0,51.81,51.87,51.72,51.87,62846.0
2019-02-14 12:30:00,51.87,51.88,51.78,51.81,27228.0,51.87,51.88,51.78,51.81,27228.0
2019-02-14 13:00:00,51.81,51.82,51.73,51.76,21804.0,51.81,51.82,51.73,51.76,21804.0
2019-02-14 13:30:00,51.75,51.81,51.71,51.71,20599.0,51.75,51.81,51.71,51.71,20599.0
2019-02-14 14:00:00,51.69,51.81,51.67,51.77,24136.0,51.69,51.81,51.67,51.77,24136.0
2019-02-14 14:30:00,51.76,51.79,51.64,51.67,59454.0,51.76,51.79,51.64,51.67,59454.0
2019-02-14 15:00:00,51.66,51.74,51.59,51.63,69002.0,51.66,51.74,51.59,51.63,69002.0
2019-02-14 15:30:00,51.63,51.82,51.62,51.66,208657.0,51.63,51.82,51.62,51.66,208657.0
2019-02-15 09:30:00,52.09,52.28,51.7,52.14,282413.0,52.09,52.28,51.7,52.14,282413.0
2019-02-15 10:00:00,52.13,52.31,52.02,52.29,123064.0,52.13,52.31,52.02,52.29,123064.0
2019-02-15 10:30:00,52.3,52.48,52.24,52.3,208147.0,52.3,52.48,52.24,52.3,208147.0
2019-02-15 11:00:00,52.31,52.37,52.05,52.13,87595.0,52.31,52.37,52.05,52.13,87595.0
2019-02-15 11:30:00,52.14,52.29,52.09,52.19,63499.0,52.14,52.29,52.09,52.19,63499.0
2019-02-15 12:00:00,52.21,52.28,52.16,52.25,21183.0,52.21,52.28,52.16,52.25,21183.0
2019-02-15 12:30:00,52.23,52.24,52.13,52.19,55487.0,52.23,52.24,52.13,52.19,55487.0
2019-02-15 13:00:00,52.19,52.24,52.14,52.15,53462.0,52.19,52.24,52.14,52.15,53462.0
2019-02-15 13:30:00,52.14,52.29,52.14,52.28,61377.0,52.14,52.29,52.14,52.28,61377.0
2019-02-15 14:00:00,52.28,52.41,52.28,52.33,78468.0,52.28,52.41,52.28,52.33,78468.0
2019-02-15 14:30:00,52.33,52.48,52.33,52.45,86565.0,52.33,52.48,52.33,52.45,86565.0
2019-02-15 15:00:00,52.44,52.46,52.38,52.46,80293.0,52.44,52.46,52.38,52.46,80293.0
2019-02-15 15:30:00,52.45,52.6,52.41,52.57,357131.0,52.45,52.6,52.41,52.57,357131.0
2019-02-19 09:30:00,52.34,52.47,52.14,52.34,521795.0,52.34,52.47,52.14,52.34,521795.0
2019-02-19 10:00:00,52.34,52.49,52.29,52.38,109926.0,52.34,52.49,52.29,52.38,109926.0
2019-02-19 10:30:00,52.38,52.45,52.28,52.39,140971.0,52.38,52.45,52.28,52.39,140971.0
2019-02-19 11:00:00,52.39,52.44,52.3,52.32,172706.0,52.39,52.44,52.3,52.32,172706.0
2019-02-19 11:30:00,52.33,52.61,52.31,52.56,110211.0,52.33,52.61,52.31,52.56,110211.0
2019-02-19 12:00:00,52.56,52.67,52.53,52.63,96347.0,52.56,52.67,52.53,52.63,96347.0
2019-02-19 12:30:00,52.63,52.77,52.59,52.66,151517.0,52.63,52.77,52.59,52.66,151517.0
2019-02-19 13:00:00,52.67,52.69,52.59,52.65,113011.0,52.67,52.69,52.59,52.65,113011.0
2019-02-19 13:30:00,52.64,52.71,52.59,52.68,81340.0,52.64,52.71,52.59,52.68,81340.0
2019-02-19 14:00:00,52.67,52.73,52.63,52.65,91161.0,52.67,52.73,52.63,52.65,91161.0
2019-02-19 14:30:00,52.65,52.71,52.62,52.69,100392.0,52.65,52.71,52.62,52.69,100392.0
2019-02-19 15:00:00,52.7,52.7,52.52,52.57,161821.0,52.7,52.7,52.52,52.57,161821.0
2019-02-19 15:30:00,52.57,52.69,52.55,52.65,462588.0,52.57,52.69,52.55,52.65,462588.0
2019-02-20 09:30:00,57.0,57.25,55.18,55.42,659716.0,57.0,57.25,55.18,55.42,659716.0
2019-02-20 10:00:00,55.45,55.6,54.91,55.39,272717.0,55.45,55.6,54.91,55.39,272717.0
2019-02-20 10:30:00,55.39,55.63,55.23,55.46,157332.0,55.39,55.63,55.23,55.46,157332.0
2019-02-20 11:00:00,55.45,55.68,55.27,55.49,120218.0,55.45,55.68,55.27,55.49,120218.0
2019-02-20 11:30:00,55.49,55.71,55.39,55.68,132855.0,55.49,55.71,55.39,55.68,132855.0
2019-02-20 12:00:00,55.7,55.7,55.03,55.09,126785.0,55.7,55.7,55.03,55.09,126785.0
2019-02-20 12:30:00,55.08,55.27,54.92,55.0,110061.0,55.08,55.27,54.92,55.0,110061.0
2019-02-20 13:00:00,55.0,55.27,54.99,55.14,94763.0,55.0,55.27,54.99,55.14,94763.0
2019-02-20 13:30:00,55.14,55.37,55.12,55.35,82867.0,55.14,55.37,55.12,55.35,82867.0
2019-02-20 14:00:00,55.35,55.48,54.95,54.99,143213.0,55.35,55.48,54.95,54.99,143213.0
2019-02-20 14:30:00,55.01,55.26,55.0,55.25,114633.0,55.01,55.26,55.0,55.25,114633.0
2019-02-20 15:00:00,55.25,55.41,55.24,55.25,162737.0,55.25,55.41,55.24,55.25,162737.0
2019-02-20 15:30:00,55.25,55.4,54.96,55.07,436289.0,55.25,55.4,54.96,55.07,436289.0
2019-02-21 09:30:00,55.0,55.2,54.22,54.6,246188.0,55.0,55.2,54.22,54.6,246188.0
2019-02-21 10:00:00,54.59,54.79,54.41,54.55,200371.0,54.59,54.79,54.41,54.55,200371.0
2019-02-21 10:30:00,54.56,55.12,54.55,55.02,128569.0,54.56,55.12,54.55,55.02,128569.0
2019-02-21 11:00:00,55.02,55.19,54.99,55.05,110464.0,55.02,55.19,54.99,55.05,110464.0
2019-02-21 11:30:00,55.05,55.39,55.04,55.36,88952.0,55.05,55.39,55.04,55.36,88952.0
2019-02-21 12:00:00,55.36,55.44,55.28,55.42,81135.0,55.36,55.44,55.28,55.42,81135.0
2019-02-21 12:30:00,55.43,55.61,55.42,55.53,91139.0,55.43,55.61,55.42,55.53,91139.0
2019-02-21 13:00:00,55.53,55.6,55.33,55.38,93282.0,55.53,55.6,55.33,55.38,93282.0
2019-02-21 13:30:00,55.38,55.53,55.33,55.51,76943.0,55.38,55.53,55.33,55.51,76943.0
2019-02-21 14:00:00,55.52,55.54,55.33,55.37,84343.0,55.52,55.54,55.33,55.37,84343.0
2019-02-21 14:30:00,55.37,55.4,55.24,55.32,101396.0,55.37,55.4,55.24,55.32,101396.0
2019-02-21 15:00:00,55.32,55.44,55.2,55.25,165457.0,55.32,55.44,55.2,55.25,165457.0
2019-02-21 15:30:00,55.25,55.43,55.19,55.41,360128.0,55.25,55.43,55.19,55.41,360128.0
2019-02-22 09:30:00,55.56,56.2,55.46,56.2,424218.0,55.56,56.2,55.46,56.2,424218.0
2019-02-22 10:00:00,56.19,56.37,56.05,56.09,207195.0,56.19,56.37,56.05,56.09,207195.0
2019-02-22 10:30:00,56.08,56.54,56.01,56.44,191033.0,56.08,56.54,56.01,56.44,191033.0
2019-02-22 11:00:00,56.44,56.72,56.33,56.56,151573.0,56.44,56.72,56.33,56.56,151573.0
2019-02-22 11:30:00,56.56,56.65,56.48,56.55,116316.0,56.56,56.65,56.48,56.55,116316.0
2019-02-22 12:00:00,56.54,56.64,56.49,56.56,58570.0,56.54,56.64,56.49,56.56,58570.0
2019-02-22 12:30:00,56.56,56.56,56.37,56.37,88549.0,56.56,56.56,56.37,56.37,88549.0
2019-02-22 13:00:00,56.36,56.36,56.25,56.3,52966.0,56.36,56.36,56.25,56.3,52966.0
2019-02-22 13:30:00,56.3,56.38,56.3,56.35,60693.0,56.3,56.38,56.3,56.35,60693.0
2019-02-22 14:00:00,56.36,56.43,56.25,56.25,115872.0,56.36,56.43,56.25,56.25,115872.0
2019-02-22 14:30:00,56.26,56.29,56.0,56.08,263140.0,56.26,56.29,56.0,56.08,263140.0
2019-02-22 15:00:00,56.08,56.44,56.05,56.42,110934.0,56.08,56.44,56.05,56.42,110934.0
2019-02-22 15:30:00,56.41,56.59,56.38,56.58,377058.0,56.41,56.59,56.38,56.58,377058.0
2019-02-25 09:30:00,56.92,57.64,56.65,57.56,272290.0,56.92,57.64,56.65,57.56,272290.0
2019-02-25 10:00:00,57.57,57.8,57.48,57.72,147734.0,57.57,57.8,57.48,57.72,147734.0
2019-02-25 10:30:00,57.72,57.9,57.55,57.7,174283.0,57.72,57.9,57.55,57.7,174283.0
2019-02-25 11:00:00,57.69,57.81,57.68,57.76,69025.0,57.69,57.81,57.68,57.76,69025.0
2019-02-25 11:30:00,57.75,57.92,57.73,57.87,111345.0,57.75,57.92,57.73,57.87,111345.0
2019-02-25 12:00:00,57.87,57.87,57.67,57.68,64549.0,57.87,57.87,57.67,57.68,64549.0
2019-02-25 12:30:00,57.69,57.69,57.42,57.5,43283.0,57.69,57.69,57.42,57.5,43283.0
2019-02-25 13:00:00,57.49,57.63,57.45,57.51,69652.0,57.49,57.63,57.45,57.51,69652.0
2019-02-25 13:30:00,57.5,57.61,57.38,57.52,71739.0,57.5,57.61,57.38,57.52,71739.0
2019-02-25 14:00:00,57.52,57.56,57.45,57.48,58986.0,57.52,57.56,57.45,57.48,58986.0
2019-02-25 14:30:00,57.48,57.49,57.32,57.36,69581.0,57.48,57.49,57.32,57.36,69581.0
2019-02-25 15:00:00,57.37,57.48,57.29,57.3,141247.0,57.37,57.48,57.29,57.3,141247.0
2019-02-25 15:30:00,57.3,57.45,57.25,57.28,288720.0,57.3,57.45,57.25,57.28,288720.0
2019-02-26 09:30:00,57.29,57.46,56.88,57.13,128399.0,57.29,57.46,56.88,57.13,128399.0
2019-02-26 10:00:00,57.14,57.38,57.07,57.3,79469.0,57.14,57.38,57.07,57.3,79469.0
2019-02-26 10:30:00,57.31,57.33,57.04,57.04,67766.0,57.31,57.33,57.04,57.04,67766.0
2019-02-26 11:00:00,57.04,57.26,56.98,57.25,110835.0,57.04,57.26,56.98,57.25,110835.0
2019-02-26 11:30:00,57.25,57.38,57.16,57.31,71266.0,57.25,57.38,57.16,57.31,71266.0
2019-02-26 12:00:00,57.31,57.37,57.23,57.32,47360.0,57.31,57.37,57.23,57.32,47360.0
2019-02-26 12:30:00,57.32,57.34,57.03,57.05,60799.0,57.32,57.34,57.03,57.05,60799.0
2019-02-26 13:00:00,57.06,57.22,57.06,57.17,57156.0,57.06,57.22,57.06,57.17,57156.0
2019-02-26 13:30:00,57.16,57.3,57.13,57.24,77000.0,57.16,57.3,57.13,57.24,77000.0
2019-02-26 14:00:00,57.24,57.27,57.2,57.22,48386.0,57.24,57.27,57.2,57.22,48386.0
2019-02-26 14:30:00,57.22,57.34,57.21,57.28,67957.0,57.22,57.34,57.21,57.28,67957.0
2019-02-26 15:00:00,57.29,57.41,57.28,57.35,87629.0,57.29,57.41,57.28,57.35,87629.0
2019-02-26 15:30:00,57.35,57.44,57.32,57.36,460322.0,57.35,57.44,57.32,57.36,460322.0
2019-02-27 09:30:00,57.14,57.33,57.0,57.19,114988.0,57.14,57.33,57.0,57.19,114988.0
2019-02-27 10:00:00,57.17,57.22,56.7,56.8,86646.0,57.17,57.22,56.7,56.8,86646.0
2019-02-27 10:30:00,56.8,56.89,56.72,56.8,118490.0,56.8,56.89,56.72,56.8,118490.0
2019-02-27 11:00:00,56.8,57.24,56.76,57.23,76633.0,56.8,57.24,56.76,57.23,76633.0
2019-02-27 11:30:00,57.21,57.35,57.18,57.19,80735.0,57.21,57.35,57.18,57.19,80735.0
2019-02-27 12:00:00,57.19,57.22,57.12,57.22,75015.0,57.19,57.22,57.12,57.22,75015.0
2019-02-27 12:30:00,57.23,57.31,57.13,57.18,73046.0,57.23,57.31,57.13,57.18,73046.0
2019-02-27 13:00:00,57.19,57.22,57.13,57.17,143729.0,57.19,57.22,57.13,57.17,143729.0
2019-02-27 13:30:00,57.18,57.18,57.07,57.09,69573.0,57.18,57.18,57.07,57.09,69573.0
2019-02-27 14:00:00,57.09,57.12,57.02,57.07,109372.0,57.09,57.12,57.02,57.07,109372.0
2019-02-27 14:30:00,57.08,57.19,57.03,57.16,141644.0,57.08,57.19,57.03,57.16,141644.0
2019-02-27 15:00:00,57.15,57.25,57.12,57.2,68774.0,57.15,57.25,57.12,57.2,68774.0
2019-02-27 15:30:00,57.19,57.47,57.17,57.45,316330.0,57.19,57.47,57.17,57.45,316330.0
2019-02-28 09:30:00,57.49,57.97,57.21,57.57,134422.0,57.49,57.97,57.21,57.57,134422.0
2019-02-28 10:00:00,57.57,57.64,57.36,57.57,56657.0,57.57,57.64,57.36,57.57,56657.0
2019-02-28 10:30:00,57.57,57.66,57.36,57.6,64505.0,57.57,57.66,57.36,57.6,64505.0
2019-02-28 11:00:00,57.59,57.65,57.37,57.65,64694.0,57.59,57.65,57.37,57.65,64694.0
2019-02-28 11:30:00,57.64,57.97,57.63,57.9,76553.0,57.64,57.97,57.63,57.9,76553.0
2019-02-28 12:00:00,57.9,58.07,57.86,58.06,72056.0,57.9,58.07,57.86,58.06,72056.0
2019-02-28 12:30:00,58.06,58.08,57.87,57.9,71204.0,58.06,58.08,57.87,57.9,71204.0
2019-02-28 13:00:00,57.9,57.96,57.83,57.86,58697.0,57.9,57.96,57.83,57.86,58697.0
2019-02-28 13:30:00,57.87,57.92,57.84,57.86,56116.0,57.87,57.92,57.84,57.86,56116.0
2019-02-28 14:00:00,57.87,57.88,57.74,57.79,54295.0,57.87,57.88,57.74,57.79,54295.0
2019-02-28 14:30:00,57.8,57.81,57.58,57.59,74405.0,57.8,57.81,57.58,57.59,74405.0
2019-02-28 15:00:00,57.59,57.62,57.52,57.57,110665.0,57.59,57.62,57.52,57.57,110665.0
2019-02-28 15:30:00,57.57,57.63,57.15,57.26,423971.0,57.57,57.63,57.15,57.26,423971.0
2019-03-01 09:30:00,58.06,58.2,57.84,57.93,121597.0,58.06,58.2,57.84,57.93,121597.0
2019-03-01 10:00:00,57.91,58.0,57.62,57.67,74594.0,57.91,58.0,57.62,57.67,74594.0
2019-03-01 10:30:00,57.66,57.92,57.64,57.78,129308.0,57.66,57.92,57.64,57.78,129308.0
2019-03-01 11:00:00,57.78,57.83,57.49,57.53,110990.0,57.78,57.83,57.49,57.53,110990.0
2019-03-01 11:30:00,57.52,57.66,57.42,57.64,110325.0,57.52,57.66,57.42,57.64,110325.0
2019-03-01 12:00:00,57.65,57.76,57.65,57.73,43252.0,57.65,57.76,57.65,57.73,43252.0
2019-03-01 12:30:00,57.73,57.92,57.73,57.86,62774.0,57.73,57.92,57.73,57.86,62774.0
2019-03-01 13:00:00,57.86,57.95,57.85,57.93,57767.0,57.86,57.95,57.85,57.93,57767.0
2019-03-01 13:30:00,57.93,58.02,57.93,57.97,58684.0,57.93,58.02,57.93,57.97,58684.0
2019-03-01 14:00:00,57.98,58.27,57.98,58.25,73414.0,57.98,58.27,57.98,58.25,73414.0
2019-03-01 14:30:00,58.26,58.29,58.17,58.22,65994.0,58.26,58.29,58.17,58.22,65994.0
2019-03-01 15:00:00,58.21,58.32,58.19,58.3,95773.0,58.21,58.32,58.19,58.3,95773.0
2019-03-01 15:30:00,58.31,58.35,58.11,58.13,223864.0,58.31,58.35,58.11,58.13,223864.0
2019-03-04 09:30:00,58.88,58.88,58.14,58.44,208220.0,58.88,58.88,58.14,58.44,208220.0
2019-03-04 10:00:00,58.42,58.42,57.88,58.07,77324.0,58.42,58.42,57.88,58.07,77324.0
2019-03-04 10:30:00,58.07,58.1,57.8,57.84,79804.0,58.07,58.1,57.8,57.84,79804.0
2019-03-04 11:00:00,57.83,57.97,57.75,57.78,141440.0,57.83,57.97,57.75,57.78,141440.0
2019-03-04 11:30:00,57.79,57.89,57.55,57.6,205424.0,57.79,57.89,57.55,57.6,205424.0
2019-03-04 12:00:00,57.58,57.83,57.55,57.78,156073.0,57.58,57.83,57.55,57.78,156073.0
2019-03-04 12:30:00,57.8,57.9,57.67,57.8,88857.0,57.8,57.9,57.67,57.8,88857.0
2019-03-04 13:00:00,57.8,58.06,57.75,58.05,76352.0,57.8,58.06,57.75,58.05,76352.0
2019-03-04 13:30:00,58.05,58.17,58.02,58.14,83824.0,58.05,58.17,58.02,58.14,83824.0
2019-03-04 14:00:00,58.15,58.28,58.09,58.28,74821.0,58.15,58.28,58.09,58.28,74821.0
2019-03-04 14:30:00,58.28,58.38,58.22,58.23,78494.0,58.28,58.38,58.22,58.23,78494.0
2019-03-04 15:00:00,58.21,58.28,58.18,58.2,86488.0,58.21,58.28,58.18,58.2,86488.0
2019-03-04 15:30:00,58.18,58.55,58.16,58.53,355943.0,58.18,58.55,58.16,58.53,355943.0
2019-03-05 09:30:00,58.59,58.63,58.28,58.54,125711.0,58.59,58.63,58.28,58.54,125711.0
2019-03-05 10:00:00,58.57,58.67,58.39,58.51,106176.0,58.57,58.67,58.39,58.51,106176.0
2019-03-05 10:30:00,58.52,58.77,58.48,58.54,75259.0,58.52,58.77,58.48,58.54,75259.0
2019-03-05 11:00:00,58.55,58.62,58.48,58.62,92080.0,58.55,58.62,58.48,58.62,92080.0
2019-03-05 11:30:00,58.61,58.8,58.6,58.8,150987.0,58.61,58.8,58.6,58.8,150987.0
2019-03-05 12:00:00,58.78,58.82,58.64,58.68,80132.0,58.78,58.82,58.64,58.68,80132.0
2019-03-05 12:30:00,58.68,58.8,58.65,58.79,61902.0,58.68,58.8,58.65,58.79,61902.0
2019-03-05 13:00:00,58.79,58.88,58.71,58.71,94505.0,58.79,58.88,58.71,58.71,94505.0
2019-03-05 13:30:00,58.69,58.76,58.68,58.74,102141.0,58.69,58.76,58.68,58.74,102141.0
2019-03-05 14:00:00,58.75,58.78,58.72,58.76,75312.0,58.75,58.78,58.72,58.76,75312.0
2019-03-05 14:30:00,58.75,58.79,58.72,58.75,127815.0,58.75,58.79,58.72,58.75,127815.0
2019-03-05 15:00:00,58.75,58.78,58.7,58.74,126042.0,58.75,58.78,58.7,58.74,126042.0
2019-03-05 15:30:00,58.74,58.95,58.74,58.87,403020.0,58.74,58.95,58.74,58.87,403020.0
2019-03-06 09:30:00,58.95,59.13,58.69,59.13,170661.0,58.95,59.13,58.69,59.13,170661.0
2019-03-06 10:00:00,59.15,59.17,58.78,58.87,164004.0,59.15,59.17,58.78,58.87,164004.0
2019-03-06 10:30:00,58.88,58.94,58.74,58.85,94112.0,58.88,58.94,58.74,58.85,94112.0
2019-03-06 11:00:00,58.85,58.89,58.63,58.69,63969.0,58.85,58.89,58.63,58.69,63969.0
2019-03-06 11:30:00,58.69,58.74,58.43,58.65,115340.0,58.69,58.74,58.43,58.65,115340.0
2019-03-06 12:00:00,58.65,58.77,58.61,58.64,40676.0,58.65,58.77,58.61,58.64,40676.0
2019-03-06 12:30:00,58.64,58.76,58.6,58.61,38114.0,58.64,58.76,58.6,58.61,38114.0
2019-03-06 13:00:00,58.63,58.63,58.48,58.52,58629.0,58.63,58.63,58.48,58.52,58629.0
2019-03-06 13:30:00,58.52,58.8,58.51,58.8,163675.0,58.52,58.8,58.51,58.8,163675.0
2019-03-06 14:00:00,58.79,58.82,58.72,58.75,59781.0,58.79,58.82,58.72,58.75,59781.0
2019-03-06 14:30:00,58.75,58.77,58.61,58.69,52030.0,58.75,58.77,58.61,58.69,52030.0
2019-03-06 15:00:00,58.68,58.71,58.45,58.47,81072.0,58.68,58.71,58.45,58.47,81072.0
2019-03-06 15:30:00,58.47,58.59,58.45,58.51,177184.0,58.47,58.59,58.45,58.51,177184.0
2019-03-07 09:30:00,58.38,58.64,58.21,58.53,114448.0,58.38,58.64,58.21,58.53,114448.0
2019-03-07 10:00:00,58.53,58.59,58.29,58.36,94995.0,58.53,58.59,58.29,58.36,94995.0
2019-03-07 10:30:00,58.36,58.55,58.23,58.54,98530.0,58.36,58.55,58.23,58.54,98530.0
2019-03-07 11:00:00,58.53,58.58,58.43,58.54,47986.0,58.53,58.58,58.43,58.54,47986.0
2019-03-07 11:30:00,58.55,58.78,58.55,58.66,66100.0,58.55,58.78,58.55,58.66,66100.0
2019-03-07 12:00:00,58.64,58.74,58.61,58.7,48537.0,58.64,58.74,58.61,58.7,48537.0
2019-03-07 12:30:00,58.69,58.82,58.58,58.78,41664.0,58.69,58.82,58.58,58.78,41664.0
2019-03-07 13:00:00,58.79,58.81,58.61,58.62,28809.0,58.79,58.81,58.61,58.62,28809.0
2019-03-07 13:30:00,58.62,58.69,58.54,58.62,36405.0,58.62,58.69,58.54,58.62,36405.0
2019-03-07 14:00:00,58.63,58.65,58.47,58.49,111813.0,58.63,58.65,58.47,58.49,111813.0
2019-03-07 14:30:00,58.49,58.5,58.26,58.32,49117.0,58.49,58.5,58.26,58.32,49117.0
2019-03-07 15:00:00,58.34,58.59,58.27,58.48,153506.0,58.34,58.59,58.27,58.48,153506.0
2019-03-07 15:30:00,58.48,58.88,58.48,58.77,637729.0,58.48,58.88,58.48,58.77,637729.0
2019-03-08 09:30:00,58.13,58.45,57.76,58.33,195113.0,58.13,58.45,57.76,58.33,195113.0
2019-03-08 10:00:00,58.31,58.47,58.26,58.47,68873.0,58.31,58.47,58.26,58.47,68873.0
2019-03-08 10:30:00,58.47,58.74,58.43,58.7,71179.0,58.47,58.74,58.43,58.7,71179.0
2019-03-08 11:00:00,58.68,59.05,58.68,58.94,96231.0,58.68,59.05,58.68,58.94,96231.0
2019-03-08 11:30:00,58.93,59.01,58.83,58.91,83648.0,58.93,59.01,58.83,58.91,83648.0
2019-03-08 12:00:00,58.91,58.95,58.62,58.78,66160.0,58.91,58.95,58.62,58.78,66160.0
2019-03-08 12:30:00,58.77,58.79,58.65,58.7,44868.0,58.77,58.79,58.65,58.7,44868.0
2019-03-08 13:00:00,58.71,58.8,58.65,58.79,58420.0,58.71,58.8,58.65,58.79,58420.0
2019-03-08 13:30:00,58.78,58.98,58.74,58.91,69055.0,58.78,58.98,58.74,58.91,69055.0
2019-03-08 14:00:00,58.92,58.95,58.82,58.9,73766.0,58.92,58.95,58.82,58.9,73766.0
2019-03-08 14:30:00,58.9,59.01,58.88,58.93,55122.0,58.9,59.01,58.88,58.93,55122.0
2019-03-08 15:00:00,58.93,59.04,58.88,58.9,101385.0,58.93,59.04,58.88,58.9,101385.0
2019-03-08 15:30:00,58.88,59.17,58.88,59.16,269250.0,58.88,59.17,58.88,59.16,269250.0
2019-03-11 09:30:00,59.33,59.85,59.2,59.8,142436.0,59.33,59.85,59.2,59.8,142436.0
2019-03-11 10:00:00,59.8,59.93,59.59,59.68,78233.0,59.8,59.93,59.59,59.68,78233.0
2019-03-11 10:30:00,59.66,59.81,59.57,59.8,78399.0,59.66,59.81,59.57,59.8,78399.0
2019-03-11 11:00:00,59.79,59.87,59.68,59.84,69266.0,59.79,59.87,59.68,59.84,69266.0
2019-03-11 11:30:00,59.83,59.91,59.73,59.83,71692.0,59.83,59.91,59.73,59.83,71692.0
2019-03-11 12:00:00,59.82,59.98,59.77,59.9,216815.0,59.82,59.98,59.77,59.9,216815.0
2019-03-11 12:30:00,59.9,59.97,59.78,59.79,70866.0,59.9,59.97,59.78,59.79,70866.0
2019-03-11 13:00:00,59.79,59.9,59.72,59.85,54604.0,59.79,59.9,59.72,59.85,54604.0
2019-03-11 13:30:00,59.87,59.95,59.81,59.86,46626.0,59.87,59.95,59.81,59.86,46626.0
2019-03-11 14:00:00,59.85,59.86,59.79,59.83,63898.0,59.85,59.86,59.79,59.83,63898.0
2019-03-11 14:30:00,59.83,59.99,59.83,59.97,71363.0,59.83,59.99,59.83,59.97,71363.0
2019-03-11 15:00:00,59.97,60.0,59.87,59.94,116758.0,59.97,60.0,59.87,59.94,116758.0
2019-03-11 15:30:00,59.94,59.98,59.85,59.95,247236.0,59.94,59.98,59.85,59.95,247236.0
2019-03-12 09:30:00,60.0,60.35,59.86,60.11,157741.0,60.0,60.35,59.86,60.11,157741.0
2019-03-12 10:00:00,60.12,60.51,60.12,60.45,86962.0,60.12,60.51,60.12,60.45,86962.0
2019-03-12 10:30:00,60.45,60.69,60.44,60.59,87397.0,60.45,60.69,60.44,60.59,87397.0
2019-03-12 11:00:00,60.58,60.59,60.28,60.3,81242.0,60.58,60.59,60.28,60.3,81242.0
2019-03-12 11:30:00,60.31,60.46,60.27,60.45,83273.0,60.31,60.46,60.27,60.45,83273.0
2019-03-12 12:00:00,60.45,60.53,60.34,60.49,68424.0,60.45,60.53,60.34,60.49,68424.0
2019-03-12 12:30:00,60.48,60.52,60.42,60.45,39452.0,60.48,60.52,60.42,60.45,39452.0
2019-03-12 13:00:00,60.47,60.52,60.43,60.46,47981.0,60.47,60.52,60.43,60.46,47981.0
2019-03-12 13:30:00,60.46,60.59,60.39,60.54,57407.0,60.46,60.59,60.39,60.54,57407.0
2019-03-12 14:00:00,60.56,60.67,60.53,60.59,55201.0,60.56,60.67,60.53,60.59,55201.0
2019-03-12 14:30:00,60.59,60.65,60.52,60.59,93676.0,60.59,60.65,60.52,60.59,93676.0
2019-03-12 15:00:00,60.61,60.66,60.47,60.55,89712.0,60.61,60.66,60.47,60.55,89712.0
2019-03-12 15:30:00,60.55,60.7,60.54,60.62,318107.0,60.55,60.7,60.54,60.62,318107.0
2019-03-13 09:30:00,60.87,61.29,60.79,61.16,155113.0,60.87,61.29,60.79,61.16,155113.0
2019-03-13 10:00:00,61.14,61.19,60.98,61.1,106829.0,61.14,61.19,60.98,61.1,106829.0
2019-03-13 10:30:00,61.11,61.37,61.06,61.34,141033.0,61.11,61.37,61.06,61.34,141033.0
2019-03-13 11:00:00,61.32,61.37,61.16,61.33,143533.0,61.32,61.37,61.16,61.33,143533.0
2019-03-13 11:30:00,61.32,61.36,61.2,61.32,58143.0,61.32,61.36,61.2,61.32,58143.0
2019-03-13 12:00:00,61.33,61.43,61.22,61.27,51518.0,61.33,61.43,61.22,61.27,51518.0
2019-03-13 12:30:00,61.27,61.27,61.13,61.14,40242.0,61.27,61.27,61.13,61.14,40242.0
2019-03-13 13:00:00,61.14,61.19,61.1,61.12,47429.0,61.14,61.19,61.1,61.12,47429.0
2019-03-13 13:30:00,61.12,61.18,61.07,61.16,46670.0,61.12,61.18,61.07,61.16,46670.0
2019-03-13 14:00:00,61.15,61.23,61.11,61.13,69337.0,61.15,61.23,61.11,61.13,69337.0
2019-03-13 14:30:00,61.12,61.15,60.94,61.01,75672.0,61.12,61.15,60.94,61.01,75672.0
2019-03-13 15:00:00,61.01,61.05,60.0,60.79,148767.0,61.01,61.05,60.0,60.79,148767.0
2019-03-13 15:30:00,60.79,60.84,60.63,60.66,250509.0,60.79,60.84,60.63,60.66,250509.0
2019-03-14 09:30:00,60.76,61.11,60.64,60.96,111649.0,60.76,61.11,60.64,60.96,111649.0
2019-03-14 10:00:00,60.95,61.15,60.8,61.14,71275.0,60.95,61.15,60.8,61.14,71275.0
2019-03-14 10:30:00,61.13,61.29,61.05,61.29,64662.0,61.13,61.29,61.05,61.29,64662.0
2019-03-14 11:00:00,61.29,61.34,61.17,61.26,85926.0,61.29,61.34,61.17,61.26,85926.0
2019-03-14 11:30:00,61.27,61.32,61.16,61.32,60735.0,61.27,61.32,61.16,61.32,60735.0
2019-03-14 12:00:00,61.32,61.4,61.29,61.29,63354.0,61.32,61.4,61.29,61.29,63354.0
2019-03-14 12:30:00,61.29,61.38,61.26,61.28,56101.0,61.29,61.38,61.26,61.28,56101.0
2019-03-14 13:00:00,61.29,61.31,61.18,61.26,43095.0,61.29,61.31,61.18,61.26,43095.0
2019-03-14 13:30:00,61.26,61.28,61.11,61.15,44729.0,61.26,61.28,61.11,61.15,44729.0
2019-03-14 14:00:00,61.15,61.19,61.1,61.13,57591.0,61.15,61.19,61.1,61.13,57591.0
2019-03-14 14:30:00,61.13,61.17,61.04,61.09,46957.0,61.13,61.17,61.04,61.09,46957.0
2019-03-14 15:00:00,61.08,61.22,61.07,61.16,96020.0,61.08,61.22,61.07,61.16,96020.0
2019-03-14 15:30:00,61.16,61.23,61.1,61.16,293638.0,61.16,61.23,61.1,61.16,293638.0
2019-03-15 09:30:00,61.26,61.53,61.03,61.43,458002.0,61.26,61.53,61.03,61.43,458002.0
2019-03-15 10:00:00,61.44,61.82,61.43,61.78,91589.0,61.44,61.82,61.43,61.78,91589.0
2019-03-15 10:30:00,61.78,61.9,61.65,61.86,56945.0,61.78,61.9,61.65,61.86,56945.0
2019-03-15 11:00:00,61.86,62.0,61.8,61.97,86088.0,61.86,62.0,61.8,61.97,86088.0
2019-03-15 11:30:00,61.98,62.06,61.9,61.98,76226.0,61.98,62.06,61.9,61.98,76226.0
2019-03-15 12:00:00,61.98,62.15,61.95,62.08,57173.0,61.98,62.15,61.95,62.08,57173.0
2019-03-15 12:30:00,62.07,62.17,61.98,62.04,54830.0,62.07,62.17,61.98,62.04,54830.0
2019-03-15 13:00:00,62.04,62.08,61.77,61.78,209483.0,62.04,62.08,61.77,61.78,209483.0
2019-03-15 13:30:00,61.78,61.92,61.72,61.77,138034.0,61.78,61.92,61.72,61.77,138034.0
2019-03-15 14:00:00,61.76,61.82,61.7,61.74,61039.0,61.76,61.82,61.7,61.74,61039.0
2019-03-15 14:30:00,61.75,61.76,61.56,61.58,88518.0,61.75,61.76,61.56,61.58,88518.0
2019-03-15 15:00:00,61.58,61.66,61.49,61.52,108882.0,61.58,61.66,61.49,61.52,108882.0
2019-03-15 15:30:00,61.52,61.52,60.87,61.0,689344.0,61.52,61.52,60.87,61.0,689344.0
2019-03-18 09:30:00,61.26,61.61,61.23,61.57,138997.0,61.26,61.61,61.23,61.57,138997.0
2019-03-18 10:00:00,61.56,61.59,61.44,61.51,90928.0,61.56,61.59,61.44,61.51,90928.0
2019-03-18 10:30:00,61.51,61.71,61.45,61.62,110081.0,61.51,61.71,61.45,61.62,110081.0
2019-03-18 11:00:00,61.63,61.63,61.17,61.28,87377.0,61.63,61.63,61.17,61.28,87377.0
2019-03-18 11:30:00,61.27,61.43,61.17,61.26,88113.0,61.27,61.43,61.17,61.26,88113.0
2019-03-18 12:00:00,61.26,61.29,61.0,61.05,63934.0,61.26,61.29,61.0,61.05,63934.0
2019-03-18 12:30:00,61.05,61.24,61.01,61.16,124554.0,61.05,61.24,61.01,61.16,124554.0
2019-03-18 13:00:00,61.16,61.32,61.12,61.22,211758.0,61.16,61.32,61.12,61.22,211758.0
2019-03-18 13:30:00,61.22,61.27,61.11,61.2,182201.0,61.22,61.27,61.11,61.2,182201.0
2019-03-18 14:00:00,61.2,61.37,61.18,61.34,152591.0,61.2,61.37,61.18,61.34,152591.0
2019-03-18 14:30:00,61.34,61.46,61.3,61.42,94482.0,61.34,61.46,61.3,61.42,94482.0
2019-03-18 15:00:00,61.42,61.43,61.15,61.18,251248.0,61.42,61.43,61.15,61.18,251248.0
2019-03-18 15:30:00,61.19,61.19,61.04,61.04,626182.0,61.19,61.19,61.04,61.04,626182.0
2019-03-19 09:30:00,61.19,61.5,60.75,61.13,151912.0,61.19,61.5,60.75,61.13,151912.0
2019-03-19 10:00:00,61.12,61.2,60.9,60.99,87205.0,61.12,61.2,60.9,60.99,87205.0
2019-03-19 10:30:00,60.98,61.1,60.84,60.96,90034.0,60.98,61.1,60.84,60.96,90034.0
2019-03-19 11:00:00,60.95,61.19,60.95,61.15,84722.0,60.95,61.19,60.95,61.15,84722.0
2019-03-19 11:30:00,61.15,61.39,61.1,61.33,91812.0,61.15,61.39,61.1,61.33,91812.0
2019-03-19 12:00:00,61.35,61.48,61.33,61.4,94121.0,61.35,61.48,61.33,61.4,94121.0
2019-03-19 12:30:00,61.41,61.43,61.02,61.23,96592.0,61.41,61.43,61.02,61.23,96592.0
2019-03-19 13:00:00,61.24,61.25,61.11,61.12,58653.0,61.24,61.25,61.11,61.12,58653.0
2019-03-19 13:30:00,61.12,61.2,61.09,61.14,81446.0,61.12,61.2,61.09,61.14,81446.0
2019-03-19 14:00:00,61.14,61.2,61.09,61.19,76915.0,61.14,61.2,61.09,61.19,76915.0
2019-03-19 14:30:00,61.19,61.28,61.14,61.19,103384.0,61.19,61.28,61.14,61.19,103384.0
2019-03-19 15:00:00,61.2,61.2,60.99,61.01,97117.0,61.2,61.2,60.99,61.01,97117.0
2019-03-19 15:30:00,61.01,61.24,60.98,61.24,407522.0,61.01,61.24,60.98,61.24,407522.0
2019-03-20 09:30:00,61.31,61.52,61.15,61.37,116069.0,61.31,61.52,61.15,61.37,116069.0
2019-03-20 10:00:00,61.37,61.58,61.33,61.5,53998.0,61.37,61.58,61.33,61.5,53998.0
2019-03-20 10:30:00,61.5,61.6,61.4,61.49,67504.0,61.5,61.6,61.4,61.49,67504.0
2019-03-20 11:00:00,61.5,61.51,61.39,61.41,68269.0,61.5,61.51,61.39,61.41,68269.0
2019-03-20 11:30:00,61.42,61.42,61.14,61.19,83461.0,61.42,61.42,61.14,61.19,83461.0
2019-03-20 12:00:00,61.2,61.41,61.19,61.37,68113.0,61.2,61.41,61.19,61.37,68113.0
2019-03-20 12:30:00,61.36,61.4,61.18,61.39,45172.0,61.36,61.4,61.18,61.39,45172.0
2019-03-20 13:00:00,61.38,61.43,61.31,61.32,53089.0,61.38,61.43,61.31,61.32,53089.0
2019-03-20 13:30:00,61.33,61.42,61.31,61.4,60076.0,61.33,61.42,61.31,61.4,60076.0
2019-03-20 14:00:00,61.5,61.8,61.42,61.79,118932.0,61.5,61.8,61.42,61.79,118932.0
2019-03-20 14:30:00,61.8,61.9,61.63,61.67,78166.0,61.8,61.9,61.63,61.67,78166.0
2019-03-20 15:00:00,61.68,61.76,61.51,61.58,77869.0,61.68,61.76,61.51,61.58,77869.0
2019-03-20 15:30:00,61.59,61.61,61.39,61.45,292319.0,61.59,61.61,61.39,61.45,292319.0
2019-03-21 09:30:00,61.57,62.21,61.57,62.1,112060.0,61.57,62.21,61.57,62.1,112060.0
2019-03-21 10:00:00,62.12,62.22,62.03,62.18,63469.0,62.12,62.22,62.03,62.18,63469.0
2019-03-21 10:30:00,62.18,62.45,62.16,62.38,68854.0,62.18,62.45,62.16,62.38,68854.0
2019-03-21 11:00:00,62.38,62.53,62.31,62.51,72263.0,62.38,62.53,62.31,62.51,72263.0
2019-03-21 11:30:00,62.51,62.72,62.43,62.7,70298.0,62.51,62.72,62.43,62.7,70298.0
2019-03-21 12:00:00,62.7,62.74,62.61,62.63,48283.0,62.7,62.74,62.61,62.63,48283.0
2019-03-21 12:30:00,62.63,62.73,62.57,62.68,42210.0,62.63,62.73,62.57,62.68,42210.0
2019-03-21 13:00:00,62.68,62.78,62.67,62.77,38470.0,62.68,62.78,62.67,62.77,38470.0
2019-03-21 13:30:00,62.77,62.82,62.71,62.72,48580.0,62.77,62.82,62.71,62.72,48580.0
2019-03-21 14:00:00,62.73,62.98,62.71,62.96,64509.0,62.73,62.98,62.71,62.96,64509.0
2019-03-21 14:30:00,62.97,63.16,62.94,63.06,144701.0,62.97,63.16,62.94,63.06,144701.0
2019-03-21 15:00:00,63.07,63.19,62.98,63.1,115260.0,63.07,63.19,62.98,63.1,115260.0
2019-03-21 15:30:00,63.11,63.16,63.0,63.08,306383.0,63.11,63.16,63.0,63.08,306383.0
2019-03-22 09:30:00,63.11,63.24,62.18,62.31,160764.0,63.11,63.24,62.18,62.31,160764.0
2019-03-22 10:00:00,62.3,62.72,62.3,62.5,115340.0,62.3,62.72,62.3,62.5,115340.0
2019-03-22 10:30:00,62.52,62.59,62.32,62.47,67531.0,62.52,62.59,62.32,62.47,67531.0
2019-03-22 11:00:00,62.45,62.51,62.24,62.26,63507.0,62.45,62.51,62.24,62.26,63507.0
2019-03-22 11:30:00,62.24,62.31,61.91,61.91,65925.0,62.24,62.31,61.91,61.91,65925.0
2019-03-22 12:00:00,61.9,62.18,61.89,62.0,75302.0,61.9,62.18,61.89,62.0,75302.0
2019-03-22 12:30:00,62.0,62.11,61.84,62.07,43410.0,62.0,62.11,61.84,62.07,43410.0
2019-03-22 13:00:00,62.07,62.24,62.0,62.07,56498.0,62.07,62.24,62.0,62.07,56498.0
2019-03-22 13:30:00,62.07,62.14,61.92,61.96,50247.0,62.07,62.14,61.92,61.96,50247.0
2019-03-22 14:00:00,61.95,62.31,61.95,62.2,89332.0,61.95,62.31,61.95,62.2,89332.0
2019-03-22 14:30:00,62.19,62.37,62.13,62.32,33769.0,62.19,62.37,62.13,62.32,33769.0
2019-03-22 15:00:00,62.31,62.38,62.14,62.14,59381.0,62.31,62.38,62.14,62.14,59381.0
2019-03-22 15:30:00,62.14,62.14,61.72,61.76,199397.0,62.14,62.14,61.72,61.76,199397.0
2019-03-25 09:30:00,61.76,61.89,61.26,61.64,228994.0,61.76,61.89,61.26,61.64,228994.0
2019-03-25 10:00:00,61.65,61.79,61.53,61.76,96333.0,61.65,61.79,61.53,61.76,96333.0
2019-03-25 10:30:00,61.75,62.17,61.69,61.99,123028.0,61.75,62.17,61.69,61.99,123028.0
2019-03-25 11:00:00,61.98,62.07,61.86,62.05,87059.0,61.98,62.07,61.86,62.05,87059.0
2019-03-25 11:30:00,62.04,62.08,61.8,61.89,85137.0,62.04,62.08,61.8,61.89,85137.0
2019-03-25 12:00:00,61.9,62.04,61.81,61.97,70858.0,61.9,62.04,61.81,61.97,70858.0
2019-03-25 12:30:00,61.94,61.96,61.7,61.88,59197.0,61.94,61.96,61.7,61.88,59197.0
2019-03-25 13:00:00,61.91,62.07,61.8,61.81,36895.0,61.91,62.07,61.8,61.81,36895.0
2019-03-25 13:30:00,61.8,61.92,61.65,61.68,49995.0,61.8,61.92,61.65,61.68,49995.0
2019-03-25 14:00:00,61.69,61.83,61.69,61.81,37898.0,61.69,61.83,61.69,61.81,37898.0
2019-03-25 14:30:00,61.82,61.99,61.8,61.96,49483.0,61.82,61.99,61.8,61.96,49483.0
2019-03-25 15:00:00,61.98,62.24,61.98,62.21,88655.0,61.98,62.24,61.98,62.21,88655.0
2019-03-25 15:30:00,62.2,62.26,62.01,62.12,274891.0,62.2,62.26,62.01,62.12,274891.0
2019-03-26 09:30:00,62.7,62.9,62.41,62.81,140684.0,62.7,62.9,62.41,62.81,140684.0
2019-03-26 10:00:00,62.85,62.86,62.43,62.54,99745.0,62.85,62.86,62.43,62.54,99745.0
2019-03-26 10:30:00,62.54,62.86,62.43,62.76,126373.0,62.54,62.86,62.43,62.76,126373.0
2019-03-26 11:00:00,62.75,62.82,62.53,62.61,83240.0,62.75,62.82,62.53,62.61,83240.0
2019-03-26 11:30:00,62.61,62.63,62.2,62.31,85887.0,62.61,62.63,62.2,62.31,85887.0
2019-03-26 12:00:00,62.32,62.43,62.24,62.3,91967.0,62.32,62.43,62.24,62.3,91967.0
2019-03-26 12:30:00,62.29,62.37,62.14,62.24,129197.0,62.29,62.37,62.14,62.24,129197.0
2019-03-26 13:00:00,62.24,62.4,62.21,62.32,47424.0,62.24,62.4,62.21,62.32,47424.0
2019-03-26 13:30:00,62.32,62.32,62.09,62.14,53849.0,62.32,62.32,62.09,62.14,53849.0
2019-03-26 14:00:00,62.14,62.21,62.05,62.09,44144.0,62.14,62.21,62.05,62.09,44144.0
2019-03-26 14:30:00,62.09,62.29,62.03,62.24,44907.0,62.09,62.29,62.03,62.24,44907.0
2019-03-26 15:00:00,62.24,62.32,62.15,62.16,157778.0,62.24,62.32,62.15,62.16,157778.0
2019-03-26 15:30:00,62.15,62.33,62.11,62.3,263543.0,62.15,62.33,62.11,62.3,263543.0
2019-03-27 09:30:00,62.35,62.45,61.92,61.93,83297.0,62.35,62.45,61.92,61.93,83297.0
2019-03-27 10:00:00,61.93,62.14,61.78,62.0,63144.0,61.93,62.14,61.78,62.0,63144.0
2019-03-27 10:30:00,62.01,62.04,61.56,61.68,102329.0,62.01,62.04,61.56,61.68,102329.0
2019-03-27 11:00:00,61.68,61.83,61.26,61.29,133063.0,61.68,61.83,61.26,61.29,133063.0
2019-03-27 11:30:00,61.25,61.35,61.09,61.26,111885.0,61.25,61.35,61.09,61.26,111885.0
2019-03-27 12:00:00,61.27,61.56,61.24,61.49,79290.0,61.27,61.56,61.24,61.49,79290.0
2019-03-27 12:30:00,61.49,61.58,61.41,61.44,50215.0,61.49,61.58,61.41,61.44,50215.0
2019-03-27 13:00:00,61.4,61.71,61.32,61.65,36486.0,61.4,61.71,61.32,61.65,36486.0
2019-03-27 13:30:00,61.66,61.81,61.58,61.67,36968.0,61.66,61.81,61.58,61.67,36968.0
2019-03-27 14:00:00,61.68,61.77,61.61,61.72,68203.0,61.68,61.77,61.61,61.72,68203.0
2019-03-27 14:30:00,61.72,61.78,61.59,61.75,51434.0,61.72,61.78,61.59,61.75,51434.0
2019-03-27 15:00:00,61.77,61.77,61.6,61.75,72860.0,61.77,61.77,61.6,61.75,72860.0
2019-03-27 15:30:00,61.76,61.95,61.71,61.83,205446.0,61.76,61.95,61.71,61.83,205446.0
2019-03-28 09:30:00,61.82,62.25,61.67,62.12,114988.0,61.82,62.25,61.67,62.12,114988.0
2019-03-28 10:00:00,62.14,62.43,62.08,62.28,90428.0,62.14,62.43,62.08,62.28,90428.0
2019-03-28 10:30:00,62.3,62.39,62.04,62.06,76286.0,62.3,62.39,62.04,62.06,76286.0
2019-03-28 11:00:00,62.07,62.1,61.82,61.85,59961.0,62.07,62.1,61.82,61.85,59961.0
2019-03-28 11:30:00,61.87,62.29,61.86,62.21,120754.0,61.87,62.29,61.86,62.21,120754.0
2019-03-28 12:00:00,62.2,62.46,62.15,62.44,50158.0,62.2,62.46,62.15,62.44,50158.0
2019-03-28 12:30:00,62.45,62.49,62.33,62.48,54969.0,62.45,62.49,62.33,62.48,54969.0
2019-03-28 13:00:00,62.49,62.6,62.44,62.51,35478.0,62.49,62.6,62.44,62.51,35478.0
2019-03-28 13:30:00,62.52,62.54,62.4,62.49,41250.0,62.52,62.54,62.4,62.49,41250.0
2019-03-28 14:00:00,62.49,62.53,62.42,62.5,22870.0,62.49,62.53,62.42,62.5,22870.0
2019-03-28 14:30:00,62.5,62.51,62.36,62.41,24199.0,62.5,62.51,62.36,62.41,24199.0
2019-03-28 15:00:00,62.42,62.68,62.39,62.57,53544.0,62.42,62.68,62.39,62.57,53544.0
2019-03-28 15:30:00,62.58,62.75,62.58,62.64,173286.0,62.58,62.75,62.58,62.64,173286.0
2019-03-29 09:30:00,63.17,63.44,62.87,62.9,88486.0,63.17,63.44,62.87,62.9,88486.0
2019-03-29 10:00:00,62.89,63.16,62.8,63.15,192887.0,62.89,63.16,62.8,63.15,192887.0
2019-03-29 10:30:00,63.15,63.25,62.96,63.07,63505.0,63.15,63.25,62.96,63.07,63505.0
2019-03-29 11:00:00,63.07,63.22,63.01,63.21,39412.0,63.07,63.22,63.01,63.21,39412.0
2019-03-29 11:30:00,63.21,63.41,63.15,63.18,56126.0,63.21,63.41,63.15,63.18,56126.0
2019-03-29 12:00:00,63.18,63.24,63.12,63.23,46409.0,63.18,63.24,63.12,63.23,46409.0
2019-03-29 12:30:00,63.23,63.33,63.2,63.27,27442.0,63.23,63.33,63.2,63.27,27442.0
2019-03-29 13:00:00,63.26,63.27,63.18,63.2,26592.0,63.26,63.27,63.18,63.2,26592.0
2019-03-29 13:30:00,63.19,63.34,63.15,63.32,24697.0,63.19,63.34,63.15,63.32,24697.0
2019-03-29 14:00:00,63.34,63.42,63.32,63.41,36539.0,63.34,63.42,63.32,63.41,36539.0
2019-03-29 14:30:00,63.4,63.44,63.34,63.41,39523.0,63.4,63.44,63.34,63.41,39523.0
2019-03-29 15:00:00,63.41,63.49,63.37,63.4,59546.0,63.41,63.49,63.37,63.4,59546.0
2019-03-29 15:30:00,63.41,63.56,63.36,63.49,346165.0,63.41,63.56,63.36,63.49,346165.0
2019-04-01 09:30:00,65.01,65.24,63.96,64.08,344631.0,65.01,65.24,63.96,64.08,344631.0
2019-04-01 10:00:00,64.1,64.19,63.6,63.99,185383.0,64.1,64.19,63.6,63.99,185383.0
2019-04-01 10:30:00,63.99,64.43,63.99,64.43,99871.0,63.99,64.43,63.99,64.43,99871.0
2019-04-01 11:00:00,64.43,64.74,64.38,64.63,123998.0,64.43,64.74,64.38,64.63,123998.0
2019-04-01 11:30:00,64.63,64.76,64.54,64.59,95003.0,64.63,64.76,64.54,64.59,95003.0
2019-04-01 12:00:00,64.58,64.58,64.42,64.56,73013.0,64.58,64.58,64.42,64.56,73013.0
2019-04-01 12:30:00,64.55,64.75,64.46,64.75,54470.0,64.55,64.75,64.46,64.75,54470.0
2019-04-01 13:00:00,64.75,64.8,64.64,64.69,68410.0,64.75,64.8,64.64,64.69,68410.0
2019-04-01 13:30:00,64.69,64.72,64.58,64.66,49838.0,64.69,64.72,64.58,64.66,49838.0
2019-04-01 14:00:00,64.66,64.75,64.61,64.61,55419.0,64.66,64.75,64.61,64.61,55419.0
2019-04-01 14:30:00,64.61,64.76,64.57,64.71,89425.0,64.61,64.76,64.57,64.71,89425.0
2019-04-01 15:00:00,64.71,64.74,64.65,64.7,89417.0,64.71,64.74,64.65,64.7,89417.0
2019-04-01 15:30:00,64.7,64.89,64.63,64.8,247999.0,64.7,64.89,64.63,64.8,247999.0
2019-04-02 09:30:00,64.75,64.77,64.05,64.09,170856.0,64.75,64.77,64.05,64.09,170856.0
2019-04-02 10:00:00,64.09,64.31,64.0,64.27,145365.0,64.09,64.31,64.0,64.27,145365.0
2019-04-02 10:30:00,64.26,64.43,64.11,64.4,132488.0,64.26,64.43,64.11,64.4,132488.0
2019-04-02 11:00:00,64.41,64.41,64.03,64.17,116918.0,64.41,64.41,64.03,64.17,116918.0
2019-04-02 11:30:00,64.16,64.19,64.05,64.12,74866.0,64.16,64.19,64.05,64.12,74866.0
2019-04-02 12:00:00,64.12,64.18,64.05,64.06,91840.0,64.12,64.18,64.05,64.06,91840.0
2019-04-02 12:30:00,64.07,64.13,64.01,64.04,73596.0,64.07,64.13,64.01,64.04,73596.0
2019-04-02 13:00:00,64.04,64.08,63.97,64.0,106341.0,64.04,64.08,63.97,64.0,106341.0
2019-04-02 13:30:00,64.0,64.09,63.96,64.03,70225.0,64.0,64.09,63.96,64.03,70225.0
2019-04-02 14:00:00,64.03,64.18,64.01,64.12,82505.0,64.03,64.18,64.01,64.12,82505.0
2019-04-02 14:30:00,64.12,64.47,64.12,64.38,61923.0,64.12,64.47,64.12,64.38,61923.0
2019-04-02 15:00:00,64.38,64.56,64.37,64.56,71623.0,64.38,64.56,64.37,64.56,71623.0
2019-04-02 15:30:00,64.56,64.81,64.53,64.59,292143.0,64.56,64.81,64.53,64.59,292143.0
2019-04-03 09:30:00,65.1,65.35,64.81,64.85,157453.0,65.1,65.35,64.81,64.85,157453.0
2019-04-03 10:00:00,64.83,64.94,64.56,64.85,167050.0,64.83,64.94,64.56,64.85,167050.0
2019-04-03 10:30:00,64.84,65.12,64.84,65.07,154162.0,64.84,65.12,64.84,65.07,154162.0
2019-04-03 11:00:00,65.08,65.31,65.03,65.21,161580.0,65.08,65.31,65.03,65.21,161580.0
2019-04-03 11:30:00,65.22,65.27,65.0,65.04,236606.0,65.22,65.27,65.0,65.04,236606.0
2019-04-03 12:00:00,65.05,65.45,65.04,65.28,183836.0,65.05,65.45,65.04,65.28,183836.0
2019-04-03 12:30:00,65.27,65.31,65.17,65.23,70637.0,65.27,65.31,65.17,65.23,70637.0
2019-04-03 13:00:00,65.23,65.26,65.1,65.15,80977.0,65.23,65.26,65.1,65.15,80977.0
2019-04-03 13:30:00,65.15,65.16,64.93,64.93,48302.0,65.15,65.16,64.93,64.93,48302.0
2019-04-03 14:00:00,64.93,65.0,64.85,64.97,58798.0,64.93,65.0,64.85,64.97,58798.0
2019-04-03 14:30:00,64.96,65.04,64.88,65.02,54679.0,64.96,65.04,64.88,65.02,54679.0
2019-04-03 15:00:00,65.02,65.08,64.85,64.94,74648.0,65.02,65.08,64.85,64.94,74648.0
2019-04-03 15:30:00,64.94,65.25,64.91,65.17,302788.0,64.94,65.25,64.91,65.17,302788.0
2019-04-04 09:30:00,65.25,65.25,64.72,64.94,113855.0,65.25,65.25,64.72,64.94,113855.0
2019-04-04 10:00:00,64.98,64.98,63.89,63.9,206073.0,64.98,64.98,63.89,63.9,206073.0
2019-04-04 10:30:00,63.88,64.06,63.54,63.78,206527.0,63.88,64.06,63.54,63.78,206527.0
2019-04-04 11:00:00,63.78,63.84,63.38,63.4,166929.0,63.78,63.84,63.38,63.4,166929.0
2019-04-04 11:30:00,63.39,63.53,63.12,63.12,135914.0,63.39,63.53,63.12,63.12,135914.0
2019-04-04 12:00:00,63.16,63.39,63.09,63.16,122790.0,63.16,63.39,63.09,63.16,122790.0
2019-04-04 12:30:00,63.13,63.37,63.05,63.34,74681.0,63.13,63.37,63.05,63.34,74681.0
2019-04-04 13:00:00,63.36,63.49,63.28,63.29,132051.0,63.36,63.49,63.28,63.29,132051.0
2019-04-04 13:30:00,63.28,63.42,63.25,63.32,47257.0,63.28,63.42,63.25,63.32,47257.0
2019-04-04 14:00:00,63.33,63.48,63.3,63.42,289303.0,63.33,63.48,63.3,63.42,289303.0
2019-04-04 14:30:00,63.43,63.65,63.42,63.65,322055.0,63.43,63.65,63.42,63.65,322055.0
2019-04-04 15:00:00,63.64,63.64,63.5,63.51,87508.0,63.64,63.64,63.5,63.51,87508.0
2019-04-04 15:30:00,63.52,63.73,63.36,63.67,651692.0,63.52,63.73,63.36,63.67,651692.0
2019-04-05 09:30:00,64.09,64.3,63.51,63.79,115319.0,64.09,64.3,63.51,63.79,115319.0
2019-04-05 10:00:00,63.8,63.92,63.73,63.91,98289.0,63.8,63.92,63.73,63.91,98289.0
2019-04-05 10:30:00,63.91,63.95,63.62,63.81,74131.0,63.91,63.95,63.62,63.81,74131.0
2019-04-05 11:00:00,63.81,63.94,63.72,63.87,130368.0,63.81,63.94,63.72,63.87,130368.0
2019-04-05 11:30:00,63.88,64.0,63.78,63.87,88720.0,63.88,64.0,63.78,63.87,88720.0
2019-04-05 12:00:00,63.86,64.01,63.86,63.98,44018.0,63.86,64.01,63.86,63.98,44018.0
2019-04-05 12:30:00,63.98,64.08,63.91,64.07,92844.0,63.98,64.08,63.91,64.07,92844.0
2019-04-05 13:00:00,64.07,64.21,64.03,64.16,31292.0,64.07,64.21,64.03,64.16,31292.0
2019-04-05 13:30:00,64.16,64.17,64.09,64.15,30976.0,64.16,64.17,64.09,64.15,30976.0
2019-04-05 14:00:00,64.14,64.16,63.97,64.01,39439.0,64.14,64.16,63.97,64.01,39439.0
2019-04-05 14:30:00,64.01,64.03,63.92,63.98,37227.0,64.01,64.03,63.92,63.98,37227.0
2019-04-05 15:00:00,63.97,64.13,63.96,64.11,51217.0,63.97,64.13,63.96,64.11,51217.0
2019-04-05 15:30:00,64.12,64.24,64.11,64.2,255477.0,64.12,64.24,64.11,64.2,255477.0
2019-04-08 09:30:00,64.23,64.29,63.28,63.7,189751.0,64.23,64.29,63.28,63.7,189751.0
2019-04-08 10:00:00,63.73,63.73,63.41,63.51,75900.0,63.73,63.73,63.41,63.51,75900.0
2019-04-08 10:30:00,63.46,63.7,63.46,63.59,73554.0,63.46,63.7,63.46,63.59,73554.0
2019-04-08 11:00:00,63.58,63.83,63.55,63.77,154395.0,63.58,63.83,63.55,63.77,154395.0
2019-04-08 11:30:00,63.77,63.82,63.62,63.7,106126.0,63.77,63.82,63.62,63.7,106126.0
2019-04-08 12:00:00,63.73,63.89,63.72,63.86,59646.0,63.73,63.89,63.72,63.86,59646.0
2019-04-08 12:30:00,63.85,63.99,63.82,63.96,68998.0,63.85,63.99,63.82,63.96,68998.0
2019-04-08 13:00:00,63.96,64.06,63.93,64.05,40051.0,63.96,64.06,63.93,64.05,40051.0
2019-04-08 13:30:00,64.06,64.14,63.96,63.99,56200.0,64.06,64.14,63.96,63.99,56200.0
2019-04-08 14:00:00,63.99,64.03,63.86,63.89,51402.0,63.99,64.03,63.86,63.89,51402.0
2019-04-08 14:30:00,63.89,63.93,63.87,63.92,51541.0,63.89,63.93,63.87,63.92,51541.0
2019-04-08 15:00:00,63.91,64.01,63.91,63.94,76771.0,63.91,64.01,63.91,63.94,76771.0
2019-04-08 15:30:00,63.93,64.07,63.92,63.97,219298.0,63.93,64.07,63.92,63.97,219298.0
2019-04-09 09:30:00,63.7,64.11,63.63,64.11,83768.0,63.7,64.11,63.63,64.11,83768.0
2019-04-09 10:00:00,64.14,64.19,64.01,64.17,71285.0,64.14,64.19,64.01,64.17,71285.0
2019-04-09 10:30:00,64.18,64.26,64.02,64.08,80268.0,64.18,64.26,64.02,64.08,80268.0
2019-04-09 11:00:00,64.08,64.35,64.07,64.27,68360.0,64.08,64.35,64.07,64.27,68360.0
2019-04-09 11:30:00,64.27,64.42,64.22,64.37,64817.0,64.27,64.42,64.22,64.37,64817.0
2019-04-09 12:00:00,64.38,64.56,64.37,64.54,41729.0,64.38,64.56,64.37,64.54,41729.0
2019-04-09 12:30:00,64.54,64.59,64.48,64.54,49770.0,64.54,64.59,64.48,64.54,49770.0
2019-04-09 13:00:00,64.54,64.56,64.43,64.46,43922.0,64.54,64.56,64.43,64.46,43922.0
2019-04-09 13:30:00,64.45,64.54,64.43,64.44,41563.0,64.45,64.54,64.43,64.44,41563.0
2019-04-09 14:00:00,64.43,64.46,64.38,64.41,47150.0,64.43,64.46,64.38,64.41,47150.0
2019-04-09 14:30:00,64.4,64.47,64.34,64.38,46772.0,64.4,64.47,64.34,64.38,46772.0
2019-04-09 15:00:00,64.37,64.42,64.31,64.37,62737.0,64.37,64.42,64.31,64.37,62737.0
2019-04-09 15:30:00,64.38,64.46,64.18,64.31,204633.0,64.38,64.46,64.18,64.31,204633.0
2019-04-10 09:30:00,64.31,64.84,64.31,64.77,96317.0,64.31,64.84,64.31,64.77,96317.0
2019-04-10 10:00:00,64.76,64.84,64.64,64.74,98226.0,64.76,64.84,64.64,64.74,98226.0
2019-04-10 10:30:00,64.76,64.99,64.72,64.84,81372.0,64.76,64.99,64.72,64.84,81372.0
2019-04-10 11:00:00,64.86,64.87,64.73,64.78,68015.0,64.86,64.87,64.73,64.78,68015.0
2019-04-10 11:30:00,64.78,64.96,64.78,64.81,62432.0,64.78,64.96,64.78,64.81,62432.0
2019-04-10 12:00:00,64.83,64.86,64.68,64.69,55985.0,64.83,64.86,64.68,64.69,55985.0
2019-04-10 12:30:00,64.69,64.78,64.57,64.57,44321.0,64.69,64.78,64.57,64.57,44321.0
2019-04-10 13:00:00,64.56,64.58,64.4,64.43,70922.0,64.56,64.58,64.4,64.43,70922.0
2019-04-10 13:30:00,64.42,64.56,64.39,64.48,52918.0,64.42,64.56,64.39,64.48,52918.0
2019-04-10 14:00:00,64.5,64.56,64.28,64.34,59887.0,64.5,64.56,64.28,64.34,59887.0
2019-04-10 14:30:00,64.35,64.5,64.28,64.45,57786.0,64.35,64.5,64.28,64.45,57786.0
2019-04-10 15:00:00,64.46,64.62,64.45,64.56,62029.0,64.46,64.62,64.45,64.56,62029.0
2019-04-10 15:30:00,64.55,64.57,64.36,64.47,215194.0,64.55,64.57,64.36,64.47,215194.0
2019-04-11 09:30:00,64.59,64.62,64.08,64.26,68138.0,64.59,64.62,64.08,64.26,68138.0
2019-04-11 10:00:00,64.26,64.36,64.18,64.34,30978.0,64.26,64.36,64.18,64.34,30978.0
2019-04-11 10:30:00,64.35,64.56,64.29,64.54,32571.0,64.35,64.56,64.29,64.54,32571.0
2019-04-11 11:00:00,64.57,64.72,64.49,64.63,31397.0,64.57,64.72,64.49,64.63,31397.0
2019-04-11 11:30:00,64.62,64.65,64.48,64.6,28834.0,64.62,64.65,64.48,64.6,28834.0
2019-04-11 12:00:00,64.6,64.68,64.55,64.63,29009.0,64.6,64.68,64.55,64.63,29009.0
2019-04-11 12:30:00,64.64,64.68,64.56,64.66,18605.0,64.64,64.68,64.56,64.66,18605.0
2019-04-11 13:00:00,64.66,64.69,64.6,64.64,20110.0,64.66,64.69,64.6,64.64,20110.0
2019-04-11 13:30:00,64.63,64.63,64.47,64.48,30254.0,64.63,64.63,64.47,64.48,30254.0
2019-04-11 14:00:00,64.49,64.52,64.44,64.46,36584.0,64.49,64.52,64.44,64.46,36584.0
2019-04-11 14:30:00,64.46,64.55,64.45,64.54,29544.0,64.46,64.55,64.45,64.54,29544.0
2019-04-11 15:00:00,64.55,64.56,64.42,64.44,47106.0,64.55,64.56,64.42,64.44,47106.0
2019-04-11 15:30:00,64.45,64.58,64.39,64.57,207248.0,64.45,64.58,64.39,64.57,207248.0
2019-04-12 09:30:00,64.81,64.85,64.4,64.68,71529.0,64.81,64.85,64.4,64.68,71529.0
2019-04-12 10:00:00,64.7,64.95,64.64,64.89,63581.0,64.7,64.95,64.64,64.89,63581.0
2019-04-12 10:30:00,64.89,64.99,64.74,64.86,130088.0,64.89,64.99,64.74,64.86,130088.0
2019-04-12 11:00:00,64.84,64.87,64.66,64.75,90074.0,64.84,64.87,64.66,64.75,90074.0
2019-04-12 11:30:00,64.75,64.88,64.75,64.86,80959.0,64.75,64.88,64.75,64.86,80959.0
2019-04-12 12:00:00,64.86,64.9,64.77,64.87,49009.0,64.86,64.9,64.77,64.87,49009.0
2019-04-12 12:30:00,64.86,64.89,64.77,64.86,41813.0,64.86,64.89,64.77,64.86,41813.0
2019-04-12 13:00:00,64.84,64.94,64.84,64.91,47837.0,64.84,64.94,64.84,64.91,47837.0
2019-04-12 13:30:00,64.92,64.93,64.78,64.82,37264.0,64.92,64.93,64.78,64.82,37264.0
2019-04-12 14:00:00,64.8,64.97,64.78,64.92,36391.0,64.8,64.97,64.78,64.92,36391.0
2019-04-12 14:30:00,64.92,64.99,64.88,64.95,50612.0,64.92,64.99,64.88,64.95,50612.0
2019-04-12 15:00:00,64.94,64.99,64.91,64.96,52587.0,64.94,64.99,64.91,64.96,52587.0
2019-04-12 15:30:00,64.96,65.0,64.82,64.97,225695.0,64.96,65.0,64.82,64.97,225695.0
2019-04-15 09:30:00,64.98,65.37,64.87,65.14,112509.0,64.98,65.37,64.87,65.14,112509.0
2019-04-15 10:00:00,65.15,65.16,64.82,64.82,71558.0,65.15,65.16,64.82,64.82,71558.0
2019-04-15 10:30:00,64.82,64.84,64.59,64.75,69843.0,64.82,64.84,64.59,64.75,69843.0
2019-04-15 11:00:00,64.79,64.99,64.78,64.97,50679.0,64.79,64.99,64.78,64.97,50679.0
2019-04-15 11:30:00,64.97,64.98,64.81,64.97,44867.0,64.97,64.98,64.81,64.97,44867.0
2019-04-15 12:00:00,64.98,64.99,64.81,64.87,36279.0,64.98,64.99,64.81,64.87,36279.0
2019-04-15 12:30:00,64.87,64.91,64.79,64.84,32821.0,64.87,64.91,64.79,64.84,32821.0
2019-04-15 13:00:00,64.84,65.01,64.84,64.95,39784.0,64.84,65.01,64.84,64.95,39784.0
2019-04-15 13:30:00,64.94,65.0,64.9,64.92,27160.0,64.94,65.0,64.9,64.92,27160.0
2019-04-15 14:00:00,64.92,65.0,64.86,64.99,47567.0,64.92,65.0,64.86,64.99,47567.0
2019-04-15 14:30:00,64.98,65.08,64.94,65.04,41688.0,64.98,65.08,64.94,65.04,41688.0
2019-04-15 15:00:00,65.04,65.15,65.02,65.09,65368.0,65.04,65.15,65.02,65.09,65368.0
2019-04-15 15:30:00,65.09,65.17,65.01,65.06,210058.0,65.09,65.17,65.01,65.06,210058.0
2019-04-16 09:30:00,65.48,65.5,65.13,65.2,132893.0,65.48,65.5,65.13,65.2,132893.0
2019-04-16 10:00:00,65.23,65.48,65.18,65.39,104206.0,65.23,65.48,65.18,65.39,104206.0
2019-04-16 10:30:00,65.39,65.57,65.31,65.44,114950.0,65.39,65.57,65.31,65.44,114950.0
2019-04-16 11:00:00,65.45,65.59,65.43,65.54,96678.0,65.45,65.59,65.43,65.54,96678.0
2019-04-16 11:30:00,65.53,65.64,65.29,65.3,69788.0,65.53,65.64,65.29,65.3,69788.0
2019-04-16 12:00:00,65.3,65.34,65.24,65.32,55962.0,65.3,65.34,65.24,65.32,55962.0
2019-04-16 12:30:00,65.32,65.39,65.29,65.33,57550.0,65.32,65.39,65.29,65.33,57550.0
2019-04-16 13:00:00,65.33,65.41,65.3,65.35,45805.0,65.33,65.41,65.3,65.35,45805.0
2019-04-16 13:30:00,65.35,65.37,65.23,65.24,87292.0,65.35,65.37,65.23,65.24,87292.0
2019-04-16 14:00:00,65.23,65.31,65.04,65.07,99370.0,65.23,65.31,65.04,65.07,99370.0
2019-04-16 14:30:00,65.06,65.18,65.0,65.01,61303.0,65.06,65.18,65.0,65.01,61303.0
2019-04-16 15:00:00,65.02,65.04,64.66,64.69,89043.0,65.02,65.04,64.66,64.69,89043.0
2019-04-16 15:30:00,64.7,64.76,64.25,64.7,257139.0,64.7,64.76,64.25,64.7,257139.0
2019-04-17 09:30:00,65.01,65.06,64.23,64.25,170190.0,65.01,65.06,64.23,64.25,170190.0
2019-04-17 10:00:00,64.25,64.31,63.74,64.23,121514.0,64.25,64.31,63.74,64.23,121514.0
2019-04-17 10:30:00,64.22,64.36,64.08,64.23,75087.0,64.22,64.36,64.08,64.23,75087.0
2019-04-17 11:00:00,64.23,64.33,64.1,64.17,64674.0,64.23,64.33,64.1,64.17,64674.0
2019-04-17 11:30:00,64.16,64.27,63.98,64.11,80293.0,64.16,64.27,63.98,64.11,80293.0
2019-04-17 12:00:00,64.12,64.27,63.94,64.27,86295.0,64.12,64.27,63.94,64.27,86295.0
2019-04-17 12:30:00,64.28,64.34,64.08,64.12,89748.0,64.28,64.34,64.08,64.12,89748.0
2019-04-17 13:00:00,64.13,64.23,63.99,64.02,61962.0,64.13,64.23,63.99,64.02,61962.0
2019-04-17 13:30:00,64.02,64.12,63.98,63.98,44967.0,64.02,64.12,63.98,63.98,44967.0
2019-04-17 14:00:00,63.97,64.04,63.82,63.89,49687.0,63.97,64.04,63.82,63.89,49687.0
2019-04-17 14:30:00,63.9,63.97,63.84,63.93,56083.0,63.9,63.97,63.84,63.93,56083.0
2019-04-17 15:00:00,63.93,63.99,63.85,63.9,60135.0,63.93,63.99,63.85,63.9,60135.0
2019-04-17 15:30:00,63.9,64.07,63.84,63.97,253527.0,63.9,64.07,63.84,63.97,253527.0
2019-04-18 09:30:00,64.33,64.33,62.61,62.63,393998.0,64.33,64.33,62.61,62.63,393998.0
2019-04-18 10:00:00,62.61,63.23,62.52,62.96,140653.0,62.61,63.23,62.52,62.96,140653.0
2019-04-18 10:30:00,62.96,63.22,62.85,63.18,104454.0,62.96,63.22,62.85,63.18,104454.0
2019-04-18 11:00:00,63.17,63.4,63.02,63.17,82060.0,63.17,63.4,63.02,63.17,82060.0
2019-04-18 11:30:00,63.18,63.45,63.18,63.36,67014.0,63.18,63.45,63.18,63.36,67014.0
2019-04-18 12:00:00,63.37,63.39,63.19,63.3,71112.0,63.37,63.39,63.19,63.3,71112.0
2019-04-18 12:30:00,63.3,63.36,63.21,63.23,114844.0,63.3,63.36,63.21,63.23,114844.0
2019-04-18 13:00:00,63.25,63.34,63.23,63.3,67071.0,63.25,63.34,63.23,63.3,67071.0
2019-04-18 13:30:00,63.3,63.37,63.2,63.32,94659.0,63.3,63.37,63.2,63.32,94659.0
2019-04-18 14:00:00,63.33,63.38,63.28,63.29,116861.0,63.33,63.38,63.28,63.29,116861.0
2019-04-18 14:30:00,63.29,63.33,63.28,63.29,130261.0,63.29,63.33,63.28,63.29,130261.0
2019-04-18 15:00:00,63.29,63.4,63.27,63.37,115146.0,63.29,63.4,63.27,63.37,115146.0
2019-04-18 15:30:00,63.37,63.44,63.29,63.37,370712.0,63.37,63.44,63.29,63.37,370712.0
2019-04-22 09:30:00,63.31,63.78,63.25,63.73,189211.0,63.31,63.78,63.25,63.73,189211.0
2019-04-22 10:00:00,63.73,64.0,63.72,63.95,67392.0,63.73,64.0,63.72,63.95,67392.0
2019-04-22 10:30:00,63.98,64.05,63.87,63.99,67694.0,63.98,64.05,63.87,63.99,67694.0
2019-04-22 11:00:00,64.01,64.22,63.88,64.2,79833.0,64.01,64.22,63.88,64.2,79833.0
2019-04-22 11:30:00,64.19,64.2,64.07,64.1,64606.0,64.19,64.2,64.07,64.1,64606.0
2019-04-22 12:00:00,64.1,64.19,63.96,64.02,103161.0,64.1,64.19,63.96,64.02,103161.0
2019-04-22 12:30:00,64.02,64.11,63.94,63.95,57736.0,64.02,64.11,63.94,63.95,57736.0
2019-04-22 13:00:00,63.95,64.05,63.94,63.99,49872.0,63.95,64.05,63.94,63.99,49872.0
2019-04-22 13:30:00,64.0,64.05,63.95,63.99,66753.0,64.0,64.05,63.95,63.99,66753.0
2019-04-22 14:00:00,63.99,64.01,63.89,63.98,92122.0,63.99,64.01,63.89,63.98,92122.0
2019-04-22 14:30:00,63.97,64.14,63.9,64.03,83580.0,63.97,64.14,63.9,64.03,83580.0
2019-04-22 15:00:00,64.04,64.05,63.97,63.99,126897.0,64.04,64.05,63.97,63.99,126897.0
2019-04-22 15:30:00,63.99,64.28,63.96,64.19,333498.0,63.99,64.28,63.96,64.19,333498.0
2019-04-23 09:30:00,68.5,69.69,65.88,66.48,1114282.0,68.5,69.69,65.88,66.48,1114282.0
2019-04-23 10:00:00,66.5,67.38,66.37,67.11,505331.0,66.5,67.38,66.37,67.11,505331.0
2019-04-23 10:30:00,67.14,67.22,66.12,66.35,289202.0,67.14,67.22,66.12,66.35,289202.0
2019-04-23 11:00:00,66.36,66.72,66.17,66.68,312563.0,66.36,66.72,66.17,66.68,312563.0
2019-04-23 11:30:00,66.66,66.96,66.58,66.7,147644.0,66.66,66.96,66.58,66.7,147644.0
2019-04-23 12:00:00,66.68,66.87,66.43,66.76,208051.0,66.68,66.87,66.43,66.76,208051.0
2019-04-23 12:30:00,66.76,66.88,66.51,66.79,180919.0,66.76,66.88,66.51,66.79,180919.0
2019-04-23 13:00:00,66.79,66.84,66.52,66.53,179620.0,66.79,66.84,66.52,66.53,179620.0
2019-04-23 13:30:00,66.53,66.59,66.27,66.55,187392.0,66.53,66.59,66.27,66.55,187392.0
2019-04-23 14:00:00,66.52,66.86,66.47,66.77,255274.0,66.52,66.86,66.47,66.77,255274.0
2019-04-23 14:30:00,66.77,67.03,66.74,66.94,149194.0,66.77,67.03,66.74,66.94,149194.0
2019-04-23 15:00:00,66.94,67.07,66.91,67.0,226622.0,66.94,67.07,66.91,67.0,226622.0
2019-04-23 15:30:00,67.0,67.02,66.65,66.7,668869.0,67.0,67.02,66.65,66.7,668869.0
2019-04-24 09:30:00,66.79,67.83,66.69,67.69,290037.0,66.79,67.83,66.69,67.69,290037.0
2019-04-24 10:00:00,67.68,68.21,67.65,68.12,221927.0,67.68,68.21,67.65,68.12,221927.0
2019-04-24 10:30:00,68.11,68.28,67.94,68.28,281672.0,68.11,68.28,67.94,68.28,281672.0
2019-04-24 11:00:00,68.29,68.33,68.07,68.15,133329.0,68.29,68.33,68.07,68.15,133329.0
2019-04-24 11:30:00,68.16,68.28,67.9,67.94,136061.0,68.16,68.28,67.9,67.94,136061.0
2019-04-24 12:00:00,67.95,67.98,67.85,67.95,127197.0,67.95,67.98,67.85,67.95,127197.0
2019-04-24 12:30:00,67.94,68.09,67.86,67.89,113060.0,67.94,68.09,67.86,67.89,113060.0
2019-04-24 13:00:00,67.89,68.01,67.89,68.01,93235.0,67.89,68.01,67.89,68.01,93235.0
2019-04-24 13:30:00,68.02,68.19,67.99,68.13,112962.0,68.02,68.19,67.99,68.13,112962.0
2019-04-24 14:00:00,68.13,68.17,68.02,68.09,88186.0,68.13,68.17,68.02,68.09,88186.0
2019-04-24 14:30:00,68.08,68.15,68.03,68.09,83518.0,68.08,68.15,68.03,68.09,83518.0
2019-04-24 15:00:00,68.09,68.11,67.77,67.79,102752.0,68.09,68.11,67.77,67.79,102752.0
2019-04-24 15:30:00,67.8,67.82,67.62,67.67,405348.0,67.8,67.82,67.62,67.67,405348.0
2019-04-25 09:30:00,68.11,68.44,67.81,67.99,201562.0,68.11,68.44,67.81,67.99,201562.0
2019-04-25 10:00:00,67.99,68.11,66.8,67.07,149579.0,67.99,68.11,66.8,67.07,149579.0
2019-04-25 10:30:00,67.06,67.46,67.03,67.39,91952.0,67.06,67.46,67.03,67.39,91952.0
2019-04-25 11:00:00,67.41,67.49,66.86,67.23,78325.0,67.41,67.49,66.86,67.23,78325.0
2019-04-25 11:30:00,67.24,67.26,66.9,67.06,89603.0,67.24,67.26,66.9,67.06,89603.0
2019-04-25 12:00:00,67.05,67.08,66.72,66.73,82168.0,67.05,67.08,66.72,66.73,82168.0
2019-04-25 12:30:00,66.73,67.03,66.69,67.0,63349.0,66.73,67.03,66.69,67.0,63349.0
2019-04-25 13:00:00,66.99,67.09,66.93,67.03,63779.0,66.99,67.09,66.93,67.03,63779.0
2019-04-25 13:30:00,67.04,67.2,67.02,67.2,49474.0,67.04,67.2,67.02,67.2,49474.0
2019-04-25 14:00:00,67.21,67.43,67.21,67.29,70474.0,67.21,67.43,67.21,67.29,70474.0
2019-04-25 14:30:00,67.3,67.5,67.3,67.4,57817.0,67.3,67.5,67.3,67.4,57817.0
2019-04-25 15:00:00,67.41,67.43,67.34,67.42,81598.0,67.41,67.43,67.34,67.42,81598.0
2019-04-25 15:30:00,67.42,67.62,67.38,67.48,279324.0,67.42,67.62,67.38,67.48,279324.0
2019-04-26 09:30:00,67.5,67.71,66.84,67.32,129655.0,67.5,67.71,66.84,67.32,129655.0
2019-04-26 10:00:00,67.38,67.59,67.06,67.57,97205.0,67.38,67.59,67.06,67.57,97205.0
2019-04-26 10:30:00,67.57,67.71,67.51,67.7,97953.0,67.57,67.71,67.51,67.7,97953.0
2019-04-26 11:00:00,67.71,67.87,67.68,67.75,87707.0,67.71,67.87,67.68,67.75,87707.0
2019-04-26 11:30:00,67.75,67.94,67.73,67.86,62379.0,67.75,67.94,67.73,67.86,62379.0
2019-04-26 12:00:00,67.87,67.94,67.76,67.89,55898.0,67.87,67.94,67.76,67.89,55898.0
2019-04-26 12:30:00,67.91,67.99,67.86,67.92,55997.0,67.91,67.99,67.86,67.92,55997.0
2019-04-26 13:00:00,67.92,67.92,67.71,67.88,64384.0,67.92,67.92,67.71,67.88,64384.0
2019-04-26 13:30:00,67.87,67.95,67.78,67.9,58253.0,67.87,67.95,67.78,67.9,58253.0
2019-04-26 14:00:00,67.91,68.04,67.85,67.93,98165.0,67.91,68.04,67.85,67.93,98165.0
2019-04-26 14:30:00,67.92,68.04,67.88,67.94,90318.0,67.92,68.04,67.88,67.94,90318.0
2019-04-26 15:00:00,67.94,68.11,67.91,68.09,66183.0,67.94,68.11,67.91,68.09,66183.0
2019-04-26 15:30:00,68.08,68.25,68.05,68.22,249565.0,68.08,68.25,68.05,68.22,249565.0
2019-04-29 09:30:00,68.42,68.87,68.09,68.26,160006.0,68.42,68.87,68.09,68.26,160006.0
2019-04-29 10:00:00,68.25,68.46,67.92,68.37,86636.0,68.25,68.46,67.92,68.37,86636.0
2019-04-29 10:30:00,68.37,68.56,68.21,68.41,91592.0,68.37,68.56,68.21,68.41,91592.0
2019-04-29 11:00:00,68.43,68.52,68.23,68.33,94021.0,68.43,68.52,68.23,68.33,94021.0
2019-04-29 11:30:00,68.35,68.43,68.18,68.22,75274.0,68.35,68.43,68.18,68.22,75274.0
2019-04-29 12:00:00,68.21,68.25,68.09,68.15,40417.0,68.21,68.25,68.09,68.15,40417.0
2019-04-29 12:30:00,68.16,68.26,68.11,68.21,47707.0,68.16,68.26,68.11,68.21,47707.0
2019-04-29 13:00:00,68.21,68.21,68.05,68.17,43116.0,68.21,68.21,68.05,68.17,43116.0
2019-04-29 13:30:00,68.17,68.2,68.05,68.14,52562.0,68.17,68.2,68.05,68.14,52562.0
2019-04-29 14:00:00,68.15,68.32,68.15,68.27,56209.0,68.15,68.32,68.15,68.27,56209.0
2019-04-29 14:30:00,68.28,68.28,68.16,68.24,70169.0,68.28,68.28,68.16,68.24,70169.0
2019-04-29 15:00:00,68.24,68.24,68.13,68.14,62508.0,68.24,68.24,68.13,68.14,62508.0
2019-04-29 15:30:00,68.14,68.26,68.11,68.19,187055.0,68.14,68.26,68.11,68.19,187055.0
2019-04-30 09:30:00,68.18,68.87,68.16,68.69,195830.0,68.18,68.87,68.16,68.69,195830.0
2019-04-30 10:00:00,68.7,68.98,68.61,68.71,100104.0,68.7,68.98,68.61,68.71,100104.0
2019-04-30 10:30:00,68.7,68.88,68.64,68.66,85784.0,68.7,68.88,68.64,68.66,85784.0
2019-04-30 11:00:00,68.64,68.66,68.42,68.51,84263.0,68.64,68.66,68.42,68.51,84263.0
2019-04-30 11:30:00,68.5,68.94,68.49,68.83,92914.0,68.5,68.94,68.49,68.83,92914.0
2019-04-30 12:00:00,68.84,69.01,68.76,68.93,74704.0,68.84,69.01,68.76,68.93,74704.0
2019-04-30 12:30:00,68.95,69.03,68.76,68.95,63548.0,68.95,69.03,68.76,68.95,63548.0
2019-04-30 13:00:00,68.95,69.03,68.8,68.85,51215.0,68.95,69.03,68.8,68.85,51215.0
2019-04-30 13:30:00,68.84,69.2,68.83,69.19,63075.0,68.84,69.2,68.83,69.19,63075.0
2019-04-30 14:00:00,69.19,69.21,68.96,69.0,58025.0,69.19,69.21,68.96,69.0,58025.0
2019-04-30 14:30:00,69.01,69.09,68.97,69.01,48955.0,69.01,69.09,68.97,69.01,48955.0
2019-04-30 15:00:00,69.02,69.17,69.01,69.06,66152.0,69.02,69.17,69.01,69.06,66152.0
2019-04-30 15:30:00,69.06,69.44,69.06,69.38,362213.0,69.06,69.44,69.06,69.38,362213.0
2019-05-01 09:30:00,69.6,69.99,68.46,68.76,184522.0,69.6,69.99,68.46,68.76,184522.0
2019-05-01 10:00:00,68.72,69.02,68.61,68.74,82345.0,68.72,69.02,68.61,68.74,82345.0
2019-05-01 10:30:00,68.75,69.0,68.63,68.97,78868.0,68.75,69.0,68.63,68.97,78868.0
2019-05-01 11:00:00,68.97,69.34,68.84,69.33,79401.0,68.97,69.34,68.84,69.33,79401.0
2019-05-01 11:30:00,69.34,69.58,69.23,69.28,100914.0,69.34,69.58,69.23,69.28,100914.0
2019-05-01 12:00:00,69.29,69.3,69.1,69.28,40927.0,69.29,69.3,69.1,69.28,40927.0
2019-05-01 12:30:00,69.25,69.3,69.12,69.18,40420.0,69.25,69.3,69.12,69.18,40420.0
2019-05-01 13:00:00,69.19,69.28,69.0,69.03,38100.0,69.19,69.28,69.0,69.03,38100.0
2019-05-01 13:30:00,69.03,69.06,68.92,68.99,47053.0,69.03,69.06,68.92,68.99,47053.0
2019-05-01 14:00:00,69.02,69.29,69.02,69.21,47216.0,69.02,69.29,69.02,69.21,47216.0
2019-05-01 14:30:00,69.22,69.33,68.75,68.94,64069.0,69.22,69.33,68.75,68.94,64069.0
2019-05-01 15:00:00,68.97,69.0,68.75,68.84,70550.0,68.97,69.0,68.75,68.84,70550.0
2019-05-01 15:30:00,68.84,68.86,68.53,68.55,243189.0,68.84,68.86,68.53,68.55,243189.0
2019-05-02 09:30:00,68.55,68.88,68.2,68.62,107832.0,68.55,68.88,68.2,68.62,107832.0
2019-05-02 10:00:00,68.65,69.33,68.59,69.02,108411.0,68.65,69.33,68.59,69.02,108411.0
2019-05-02 10:30:00,69.01,69.39,68.95,69.15,38488.0,69.01,69.39,68.95,69.15,38488.0
2019-05-02 11:00:00,69.17,69.29,68.71,68.76,72960.0,69.17,69.29,68.71,68.76,72960.0
2019-05-02 11:30:00,68.76,69.1,68.53,68.74,214519.0,68.76,69.1,68.53,68.74,214519.0
2019-05-02 12:00:00,68.76,69.43,68.71,69.42,199346.0,68.76,69.43,68.71,69.42,199346.0
2019-05-02 12:30:00,69.44,69.52,69.08,69.13,94176.0,69.44,69.52,69.08,69.13,94176.0
2019-05-02 13:00:00,69.12,69.36,68.98,69.35,55784.0,69.12,69.36,68.98,69.35,55784.0
2019-05-02 13:30:00,69.33,69.51,69.18,69.19,59132.0,69.33,69.51,69.18,69.19,59132.0
2019-05-02 14:00:00,69.18,69.29,69.1,69.28,74080.0,69.18,69.29,69.1,69.28,74080.0
2019-05-02 14:30:00,69.3,69.45,69.19,69.33,55506.0,69.3,69.45,69.19,69.33,55506.0
2019-05-02 15:00:00,69.32,69.39,69.25,69.34,65855.0,69.32,69.39,69.25,69.34,65855.0
2019-05-02 15:30:00,69.33,69.46,69.22,69.44,248833.0,69.33,69.46,69.22,69.44,248833.0
2019-05-03 09:30:00,69.59,70.22,69.51,70.08,144750.0,69.59,70.22,69.51,70.08,144750.0
2019-05-03 10:00:00,70.03,70.29,70.0,70.1,69354.0,70.03,70.29,70.0,70.1,69354.0
2019-05-03 10:30:00,70.09,70.44,70.03,70.37,87127.0,70.09,70.44,70.03,70.37,87127.0
2019-05-03 11:00:00,70.37,70.49,70.18,70.23,102275.0,70.37,70.49,70.18,70.23,102275.0
2019-05-03 11:30:00,70.24,70.27,69.92,69.92,69091.0,70.24,70.27,69.92,69.92,69091.0
2019-05-03 12:00:00,69.92,69.95,69.78,69.91,57772.0,69.92,69.95,69.78,69.91,57772.0
2019-05-03 12:30:00,69.93,69.98,69.75,69.91,54533.0,69.93,69.98,69.75,69.91,54533.0
2019-05-03 13:00:00,69.91,70.07,69.85,70.06,40931.0,69.91,70.07,69.85,70.06,40931.0
2019-05-03 13:30:00,70.07,70.29,70.05,70.2,58879.0,70.07,70.29,70.05,70.2,58879.0
2019-05-03 14:00:00,70.19,70.32,70.1,70.12,71816.0,70.19,70.32,70.1,70.12,71816.0
2019-05-03 14:30:00,70.12,70.21,70.07,70.12,53878.0,70.12,70.21,70.07,70.12,53878.0
2019-05-03 15:00:00,70.1,70.28,70.06,70.28,86901.0,70.1,70.28,70.06,70.28,86901.0
2019-05-03 15:30:00,70.28,70.34,68.75,70.28,261188.0,70.28,70.34,68.75,70.28,261188.0
2019-05-06 09:30:00,68.62,69.34,68.06,69.28,160194.0,68.62,69.34,68.06,69.28,160194.0
2019-05-06 10:00:00,69.24,69.24,68.83,69.16,67824.0,69.24,69.24,68.83,69.16,67824.0
2019-05-06 10:30:00,69.18,69.54,69.03,69.46,81364.0,69.18,69.54,69.03,69.46,81364.0
2019-05-06 11:00:00,69.48,69.71,69.46,69.69,52051.0,69.48,69.71,69.46,69.69,52051.0
2019-05-06 11:30:00,69.7,69.89,69.59,69.6,70266.0,69.7,69.89,69.59,69.6,70266.0
2019-05-06 12:00:00,69.65,69.77,69.37,69.39,135293.0,69.65,69.77,69.37,69.39,135293.0
2019-05-06 12:30:00,69.36,69.51,69.16,69.18,41844.0,69.36,69.51,69.16,69.18,41844.0
2019-05-06 13:00:00,69.18,69.45,69.11,69.42,32206.0,69.18,69.45,69.11,69.42,32206.0
2019-05-06 13:30:00,69.43,69.46,69.27,69.45,39023.0,69.43,69.46,69.27,69.45,39023.0
2019-05-06 14:00:00,69.46,69.75,69.39,69.7,49925.0,69.46,69.75,69.39,69.7,49925.0
2019-05-06 14:30:00,69.72,69.97,69.71,69.89,50126.0,69.72,69.97,69.71,69.89,50126.0
2019-05-06 15:00:00,69.91,70.06,69.85,70.0,60569.0,69.91,70.06,69.85,70.0,60569.0
2019-05-06 15:30:00,69.99,70.19,69.95,69.99,175691.0,69.99,70.19,69.95,69.99,175691.0
2019-05-07 09:30:00,69.11,69.46,68.45,69.19,237543.0,69.11,69.46,68.45,69.19,237543.0
2019-05-07 10:00:00,69.2,69.25,68.76,68.99,128955.0,69.2,69.25,68.76,68.99,128955.0
2019-05-07 10:30:00,68.99,69.07,68.45,68.62,82651.0,68.99,69.07,68.45,68.62,82651.0
2019-05-07 11:00:00,68.61,68.81,68.32,68.73,73515.0,68.61,68.81,68.32,68.73,73515.0
2019-05-07 11:30:00,68.73,68.8,68.47,68.65,82970.0,68.73,68.8,68.47,68.65,82970.0
2019-05-07 12:00:00,68.61,68.83,68.5,68.76,148721.0,68.61,68.83,68.5,68.76,148721.0
2019-05-07 12:30:00,68.76,68.81,68.44,68.44,75250.0,68.76,68.81,68.44,68.44,75250.0
2019-05-07 13:00:00,68.42,68.47,68.02,68.14,82056.0,68.42,68.47,68.02,68.14,82056.0
2019-05-07 13:30:00,68.12,68.48,68.05,68.33,97044.0,68.12,68.48,68.05,68.33,97044.0
2019-05-07 14:00:00,68.34,68.4,68.05,68.08,72910.0,68.34,68.4,68.05,68.08,72910.0
2019-05-07 14:30:00,68.1,68.36,67.94,68.29,75989.0,68.1,68.36,67.94,68.29,75989.0
2019-05-07 15:00:00,68.3,68.4,68.14,68.24,73175.0,68.3,68.4,68.14,68.24,73175.0
2019-05-07 15:30:00,68.23,68.72,67.99,68.63,270651.0,68.23,68.72,67.99,68.63,270651.0
2019-05-08 09:30:00,68.29,68.61,67.89,68.31,194244.0,68.29,68.61,67.89,68.31,194244.0
2019-05-08 10:00:00,68.36,68.44,68.18,68.23,86820.0,68.36,68.44,68.18,68.23,86820.0
2019-05-08 10:30:00,68.2,68.44,67.97,68.42,48133.0,68.2,68.44,67.97,68.42,48133.0
2019-05-08 11:00:00,68.43,68.63,68.29,68.57,67714.0,68.43,68.63,68.29,68.57,67714.0
2019-05-08 11:30:00,68.57,68.61,68.27,68.5,49147.0,68.57,68.61,68.27,68.5,49147.0
2019-05-08 12:00:00,68.5,68.68,68.38,68.67,64093.0,68.5,68.68,68.38,68.67,64093.0
2019-05-08 12:30:00,68.7,69.12,68.68,68.87,63907.0,68.7,69.12,68.68,68.87,63907.0
2019-05-08 13:00:00,68.88,68.93,68.74,68.9,50712.0,68.88,68.93,68.74,68.9,50712.0
2019-05-08 13:30:00,68.93,69.16,68.92,69.09,39086.0,68.93,69.16,68.92,69.09,39086.0
2019-05-08 14:00:00,69.12,69.17,68.95,69.08,46363.0,69.12,69.17,68.95,69.08,46363.0
2019-05-08 14:30:00,69.08,69.15,68.99,69.07,54392.0,69.08,69.15,68.99,69.07,54392.0
2019-05-08 15:00:00,69.1,69.27,69.06,69.25,47218.0,69.1,69.27,69.06,69.25,47218.0
2019-05-08 15:30:00,69.27,69.3,68.92,68.95,204066.0,69.27,69.3,68.92,68.95,204066.0
2019-05-09 09:30:00,68.08,68.53,67.52,67.87,144729.0,68.08,68.53,67.52,67.87,144729.0
2019-05-09 10:00:00,67.84,67.84,67.2,67.44,123229.0,67.84,67.84,67.2,67.44,123229.0
2019-05-09 10:30:00,67.47,67.98,67.4,67.68,72841.0,67.47,67.98,67.4,67.68,72841.0
2019-05-09 11:00:00,67.65,68.04,67.61,67.71,71494.0,67.65,68.04,67.61,67.71,71494.0
2019-05-09 11:30:00,67.74,68.15,67.71,68.13,87881.0,67.74,68.15,67.71,68.13,87881.0
2019-05-09 12:00:00,68.13,68.4,68.0,68.3,54741.0,68.13,68.4,68.0,68.3,54741.0
2019-05-09 12:30:00,68.35,69.0,68.35,68.56,110915.0,68.35,69.0,68.35,68.56,110915.0
2019-05-09 13:00:00,68.59,68.69,68.42,68.49,35509.0,68.59,68.69,68.42,68.49,35509.0
2019-05-09 13:30:00,68.49,68.78,68.44,68.63,36237.0,68.49,68.78,68.44,68.63,36237.0
2019-05-09 14:00:00,68.66,68.8,68.54,68.74,40837.0,68.66,68.8,68.54,68.74,40837.0
2019-05-09 14:30:00,68.75,68.85,68.36,68.37,66250.0,68.75,68.85,68.36,68.37,66250.0
2019-05-09 15:00:00,68.38,68.59,68.28,68.56,65998.0,68.38,68.59,68.28,68.56,65998.0
2019-05-09 15:30:00,68.58,68.76,68.53,68.71,157588.0,68.58,68.76,68.53,68.71,157588.0
2019-05-10 09:30:00,68.06,69.15,68.06,68.8,100915.0,68.06,69.15,68.06,68.8,100915.0
2019-05-10 10:00:00,68.81,68.82,68.32,68.38,49493.0,68.81,68.82,68.32,68.38,49493.0
2019-05-10 10:30:00,68.34,68.44,67.72,67.8,133768.0,68.34,68.44,67.72,67.8,133768.0
2019-05-10 11:00:00,67.81,67.97,67.6,67.7,62267.0,67.81,67.97,67.6,67.7,62267.0
2019-05-10 11:30:00,67.73,67.86,67.48,67.74,64376.0,67.73,67.86,67.48,67.74,64376.0
2019-05-10 12:00:00,67.8,68.3,67.76,68.24,69107.0,67.8,68.3,67.76,68.24,69107.0
2019-05-10 12:30:00,68.25,68.69,68.2,68.61,32891.0,68.25,68.69,68.2,68.61,32891.0
2019-05-10 13:00:00,68.61,68.82,68.51,68.7,45885.0,68.61,68.82,68.51,68.7,45885.0
2019-05-10 13:30:00,68.71,68.98,68.67,68.93,37697.0,68.71,68.98,68.67,68.93,37697.0
2019-05-10 14:00:00,68.92,69.09,68.74,68.83,47260.0,68.92,69.09,68.74,68.83,47260.0
2019-05-10 14:30:00,68.86,69.15,68.79,69.1,54823.0,68.86,69.15,68.79,69.1,54823.0
2019-05-10 15:00:00,69.14,69.52,69.13,69.47,63891.0,69.14,69.52,69.13,69.47,63891.0
2019-05-10 15:30:00,69.46,69.48,69.08,69.35,273895.0,69.46,69.48,69.08,69.35,273895.0
2019-05-13 09:30:00,67.36,68.22,67.15,67.3,150283.0,67.36,68.22,67.15,67.3,150283.0
2019-05-13 10:00:00,67.31,67.34,66.89,67.15,82791.0,67.31,67.34,66.89,67.15,82791.0
2019-05-13 10:30:00,67.11,67.39,67.01,67.26,56612.0,67.11,67.39,67.01,67.26,56612.0
2019-05-13 11:00:00,67.27,67.37,66.94,66.99,53799.0,67.27,67.37,66.94,66.99,53799.0
2019-05-13 11:30:00,67.02,67.08,66.74,67.04,72070.0,67.02,67.08,66.74,67.04,72070.0
2019-05-13 12:00:00,67.03,67.04,66.78,66.88,76571.0,67.03,67.04,66.78,66.88,76571.0
2019-05-13 12:30:00,66.88,67.04,66.78,66.92,48511.0,66.88,67.04,66.78,66.92,48511.0
2019-05-13 13:00:00,66.91,66.93,66.67,66.77,27550.0,66.91,66.93,66.67,66.77,27550.0
2019-05-13 13:30:00,66.72,67.1,66.72,67.1,36204.0,66.72,67.1,66.72,67.1,36204.0
2019-05-13 14:00:00,67.08,67.29,66.87,67.18,52077.0,67.08,67.29,66.87,67.18,52077.0
2019-05-13 14:30:00,67.2,67.37,66.99,67.28,31546.0,67.2,67.37,66.99,67.28,31546.0
2019-05-13 15:00:00,67.26,67.39,66.99,67.05,65431.0,67.26,67.39,66.99,67.05,65431.0
2019-05-13 15:30:00,67.03,67.03,66.68,66.9,209568.0,67.03,67.03,66.68,66.9,209568.0
2019-05-14 09:30:00,67.43,67.86,67.08,67.62,141141.0,67.43,67.86,67.08,67.62,141141.0
2019-05-14 10:00:00,67.66,68.21,67.66,68.21,55690.0,67.66,68.21,67.66,68.21,55690.0
2019-05-14 10:30:00,68.23,68.27,67.97,67.99,83130.0,68.23,68.27,67.97,67.99,83130.0
2019-05-14 11:00:00,67.99,68.2,67.76,68.06,84829.0,67.99,68.2,67.76,68.06,84829.0
2019-05-14 11:30:00,68.06,68.35,68.03,68.32,59385.0,68.06,68.35,68.03,68.32,59385.0
2019-05-14 12:00:00,68.33,68.44,68.13,68.13,55600.0,68.33,68.44,68.13,68.13,55600.0
2019-05-14 12:30:00,68.13,68.39,68.13,68.24,39593.0,68.13,68.39,68.13,68.24,39593.0
2019-05-14 13:00:00,68.25,68.41,68.25,68.4,34441.0,68.25,68.41,68.25,68.4,34441.0
2019-05-14 13:30:00,68.42,68.49,68.31,68.36,41570.0,68.42,68.49,68.31,68.36,41570.0
2019-05-14 14:00:00,68.35,68.39,68.18,68.35,51027.0,68.35,68.39,68.18,68.35,51027.0
2019-05-14 14:30:00,68.34,68.44,68.14,68.23,45992.0,68.34,68.44,68.14,68.23,45992.0
2019-05-14 15:00:00,68.23,68.41,68.16,68.31,59259.0,68.23,68.41,68.16,68.31,59259.0
2019-05-14 15:30:00,68.29,68.29,68.06,68.09,182283.0,68.29,68.29,68.06,68.09,182283.0
2019-05-15 09:30:00,67.55,68.24,67.32,68.2,135224.0,67.55,68.24,67.32,68.2,135224.0
2019-05-15 10:00:00,68.18,68.85,68.16,68.76,96674.0,68.18,68.85,68.16,68.76,96674.0
2019-05-15 10:30:00,68.75,69.0,68.75,68.9,62733.0,68.75,69.0,68.75,68.9,62733.0
2019-05-15 11:00:00,68.91,69.09,68.76,69.07,76381.0,68.91,69.09,68.76,69.07,76381.0
2019-05-15 11:30:00,69.09,69.14,68.92,69.06,70212.0,69.09,69.14,68.92,69.06,70212.0
2019-05-15 12:00:00,69.06,69.18,68.81,68.85,103926.0,69.06,69.18,68.81,68.85,103926.0
2019-05-15 12:30:00,68.86,68.97,68.71,68.77,44087.0,68.86,68.97,68.71,68.77,44087.0
2019-05-15 13:00:00,68.77,68.91,68.73,68.89,39930.0,68.77,68.91,68.73,68.89,39930.0
2019-05-15 13:30:00,68.89,69.03,68.83,68.87,77902.0,68.89,69.03,68.83,68.87,77902.0
2019-05-15 14:00:00,68.87,68.9,68.77,68.86,58581.0,68.87,68.9,68.77,68.86,58581.0
2019-05-15 14:30:00,68.87,68.88,68.71,68.74,42892.0,68.87,68.88,68.71,68.74,42892.0
2019-05-15 15:00:00,68.75,68.88,68.71,68.83,56191.0,68.75,68.88,68.71,68.83,56191.0
2019-05-15 15:30:00,68.83,68.85,68.62,68.74,233479.0,68.83,68.85,68.62,68.74,233479.0
2019-05-16 09:30:00,68.9,69.67,68.75,69.59,155946.0,68.9,69.67,68.75,69.59,155946.0
2019-05-16 10:00:00,69.59,70.23,69.52,70.18,181895.0,69.59,70.23,69.52,70.18,181895.0
2019-05-16 10:30:00,70.19,70.36,70.16,70.34,116792.0,70.19,70.36,70.16,70.34,116792.0
2019-05-16 11:00:00,70.34,70.36,70.1,70.1,72252.0,70.34,70.36,70.1,70.1,72252.0
2019-05-16 11:30:00,70.11,70.27,70.01,70.15,64390.0,70.11,70.27,70.01,70.15,64390.0
2019-05-16 12:00:00,70.16,70.32,70.11,70.13,55556.0,70.16,70.32,70.11,70.13,55556.0
2019-05-16 12:30:00,70.11,70.13,69.98,70.07,50095.0,70.11,70.13,69.98,70.07,50095.0
2019-05-16 13:00:00,70.08,70.2,69.87,70.03,80390.0,70.08,70.2,69.87,70.03,80390.0
2019-05-16 13:30:00,70.04,70.13,69.99,70.06,62592.0,70.04,70.13,69.99,70.06,62592.0
2019-05-16 14:00:00,70.04,70.15,69.93,70.15,49317.0,70.04,70.15,69.93,70.15,49317.0
2019-05-16 14:30:00,70.13,70.17,69.97,70.03,41266.0,70.13,70.17,69.97,70.03,41266.0
2019-05-16 15:00:00,70.01,70.01,69.78,69.95,82953.0,70.01,70.01,69.78,69.95,82953.0
2019-05-16 15:30:00,69.94,70.0,69.72,69.85,207028.0,69.94,70.0,69.72,69.85,207028.0
2019-05-17 09:30:00,69.53,69.68,69.23,69.42,179763.0,69.53,69.68,69.23,69.42,179763.0
2019-05-17 10:00:00,69.44,69.63,69.0,69.4,85726.0,69.44,69.63,69.0,69.4,85726.0
2019-05-17 10:30:00,69.4,69.75,69.3,69.7,105520.0,69.4,69.75,69.3,69.7,105520.0
2019-05-17 11:00:00,69.75,69.93,69.65,69.66,102055.0,69.75,69.93,69.65,69.66,102055.0
2019-05-17 11:30:00,69.67,69.67,69.2,69.31,79484.0,69.67,69.67,69.2,69.31,79484.0
2019-05-17 12:00:00,69.31,69.33,69.12,69.22,50623.0,69.31,69.33,69.12,69.22,50623.0
2019-05-17 12:30:00,69.24,69.24,69.05,69.2,61575.0,69.24,69.24,69.05,69.2,61575.0
2019-05-17 13:00:00,69.2,69.43,69.17,69.17,72038.0,69.2,69.43,69.17,69.17,72038.0
2019-05-17 13:30:00,69.19,69.3,69.1,69.29,84509.0,69.19,69.3,69.1,69.29,84509.0
2019-05-17 14:00:00,69.3,69.37,69.2,69.3,54217.0,69.3,69.37,69.2,69.3,54217.0
2019-05-17 14:30:00,69.3,69.38,69.25,69.32,71158.0,69.3,69.38,69.25,69.32,71158.0
2019-05-17 15:00:00,69.31,69.35,68.69,68.84,155650.0,69.31,69.35,68.69,68.84,155650.0
2019-05-17 15:30:00,68.86,68.86,68.56,68.64,268246.0,68.86,68.86,68.56,68.64,268246.0
2019-05-20 09:30:00,67.24,67.4,65.13,65.77,577129.0,67.24,67.4,65.13,65.77,577129.0
2019-05-20 10:00:00,65.81,66.03,65.27,65.9,153011.0,65.81,66.03,65.27,65.9,153011.0
2019-05-20 10:30:00,65.9,66.21,65.65,66.09,124670.0,65.9,66.21,65.65,66.09,124670.0
2019-05-20 11:00:00,66.11,66.15,65.75,65.95,164607.0,66.11,66.15,65.75,65.95,164607.0
2019-05-20 11:30:00,65.97,66.02,65.7,65.76,103883.0,65.97,66.02,65.7,65.76,103883.0
2019-05-20 12:00:00,65.81,66.07,65.77,65.77,197719.0,65.81,66.07,65.77,65.77,197719.0
2019-05-20 12:30:00,65.71,65.78,65.2,65.23,126463.0,65.71,65.78,65.2,65.23,126463.0
2019-05-20 13:00:00,65.22,65.35,65.02,65.13,92544.0,65.22,65.35,65.02,65.13,92544.0
2019-05-20 13:30:00,65.14,65.29,65.03,65.11,114979.0,65.14,65.29,65.03,65.11,114979.0
2019-05-20 14:00:00,65.1,65.17,64.82,65.07,121887.0,65.1,65.17,64.82,65.07,121887.0
2019-05-20 14:30:00,65.07,65.16,64.54,64.76,165406.0,65.07,65.16,64.54,64.76,165406.0
2019-05-20 15:00:00,64.77,64.84,64.37,64.59,196835.0,64.77,64.84,64.37,64.59,196835.0
2019-05-20 15:30:00,64.59,64.78,64.51,64.61,364578.0,64.59,64.78,64.51,64.61,364578.0
2019-05-21 09:30:00,65.4,65.7,65.26,65.42,180151.0,65.4,65.7,65.26,65.42,180151.0
2019-05-21 10:00:00,65.42,65.54,65.17,65.43,134662.0,65.42,65.54,65.17,65.43,134662.0
2019-05-21 10:30:00,65.43,65.66,65.4,65.46,272064.0,65.43,65.66,65.4,65.46,272064.0
2019-05-21 11:00:00,65.46,65.78,65.34,65.77,106939.0,65.46,65.78,65.34,65.77,106939.0
2019-05-21 11:30:00,65.76,65.77,65.49,65.52,110794.0,65.76,65.77,65.49,65.52,110794.0
2019-05-21 12:00:00,65.53,65.65,65.42,65.47,105001.0,65.53,65.65,65.42,65.47,105001.0
2019-05-21 12:30:00,65.47,65.51,65.41,65.47,52085.0,65.47,65.51,65.41,65.47,52085.0
2019-05-21 13:00:00,65.47,65.51,65.39,65.4,63836.0,65.47,65.51,65.39,65.4,63836.0
2019-05-21 13:30:00,65.39,65.52,65.38,65.52,78906.0,65.39,65.52,65.38,65.52,78906.0
2019-05-21 14:00:00,65.5,65.53,65.45,65.49,101915.0,65.5,65.53,65.45,65.49,101915.0
2019-05-21 14:30:00,65.49,65.52,65.36,65.39,70451.0,65.49,65.52,65.36,65.39,70451.0
2019-05-21 15:00:00,65.39,65.48,65.36,65.41,116573.0,65.39,65.48,65.36,65.41,116573.0
2019-05-21 15:30:00,65.4,65.45,65.26,65.35,275398.0,65.4,65.45,65.26,65.35,275398.0
2019-05-22 09:30:00,65.02,65.14,64.72,64.84,217037.0,65.02,65.14,64.72,64.84,217037.0
2019-05-22 10:00:00,64.86,65.0,64.59,64.67,149534.0,64.86,65.0,64.59,64.67,149534.0
2019-05-22 10:30:00,64.67,64.81,64.61,64.63,142511.0,64.67,64.81,64.61,64.63,142511.0
2019-05-22 11:00:00,64.63,64.68,64.44,64.68,97958.0,64.63,64.68,64.44,64.68,97958.0
2019-05-22 11:30:00,64.69,64.86,64.56,64.81,76340.0,64.69,64.86,64.56,64.81,76340.0
2019-05-22 12:00:00,64.8,64.92,64.71,64.91,63444.0,64.8,64.92,64.71,64.91,63444.0
2019-05-22 12:30:00,64.9,64.93,64.6,64.66,122665.0,64.9,64.93,64.6,64.66,122665.0
2019-05-22 13:00:00,64.65,64.65,64.49,64.59,82684.0,64.65,64.65,64.49,64.59,82684.0
2019-05-22 13:30:00,64.58,64.86,64.56,64.83,69326.0,64.58,64.86,64.56,64.83,69326.0
2019-05-22 14:00:00,64.83,64.84,64.7,64.81,65556.0,64.83,64.84,64.7,64.81,65556.0
2019-05-22 14:30:00,64.82,64.9,64.66,64.69,96371.0,64.82,64.9,64.66,64.69,96371.0
2019-05-22 15:00:00,64.69,64.76,64.62,64.72,95643.0,64.69,64.76,64.62,64.72,95643.0
2019-05-22 15:30:00,64.71,64.87,64.67,64.72,297809.0,64.71,64.87,64.67,64.72,297809.0
2019-05-23 09:30:00,64.18,64.3,63.5,63.78,341511.0,64.18,64.3,63.5,63.78,341511.0
2019-05-23 10:00:00,63.78,63.97,63.51,63.84,103329.0,63.78,63.97,63.51,63.84,103329.0
2019-05-23 10:30:00,63.83,64.07,63.79,64.05,113666.0,63.83,64.07,63.79,64.05,113666.0
2019-05-23 11:00:00,64.03,64.03,63.71,63.71,87371.0,64.03,64.03,63.71,63.71,87371.0
2019-05-23 11:30:00,63.72,63.77,63.36,63.47,90992.0,63.72,63.77,63.36,63.47,90992.0
2019-05-23 12:00:00,63.46,63.67,63.37,63.66,82483.0,63.46,63.67,63.37,63.66,82483.0
2019-05-23 12:30:00,63.65,63.67,63.31,63.43,80604.0,63.65,63.67,63.31,63.43,80604.0
2019-05-23 13:00:00,63.41,63.66,63.38,63.59,64808.0,63.41,63.66,63.38,63.59,64808.0
2019-05-23 13:30:00,63.57,63.65,63.44,63.57,68367.0,63.57,63.65,63.44,63.57,68367.0
2019-05-23 14:00:00,63.56,63.62,63.45,63.53,78715.0,63.56,63.62,63.45,63.53,78715.0
2019-05-23 14:30:00,63.53,63.63,63.48,63.62,64739.0,63.53,63.63,63.48,63.62,64739.0
2019-05-23 15:00:00,63.61,63.89,63.45,63.78,134013.0,63.61,63.89,63.45,63.78,134013.0
2019-05-23 15:30:00,63.78,63.86,63.55,63.72,324746.0,63.78,63.86,63.55,63.72,324746.0
2019-05-24 09:30:00,63.89,64.32,63.87,64.11,162017.0,63.89,64.32,63.87,64.11,162017.0
2019-05-24 10:00:00,64.06,64.25,64.01,64.11,125684.0,64.06,64.25,64.01,64.11,125684.0
2019-05-24 10:30:00,64.1,64.2,63.78,63.85,37939.0,64.1,64.2,63.78,63.85,37939.0
2019-05-24 11:00:00,63.85,63.96,63.8,63.84,40256.0,63.85,63.96,63.8,63.84,40256.0
2019-05-24 11:30:00,63.86,64.1,63.8,64.04,49624.0,63.86,64.1,63.8,64.04,49624.0
2019-05-24 12:00:00,64.03,64.2,63.98,64.19,55694.0,64.03,64.2,63.98,64.19,55694.0
2019-05-24 12:30:00,64.2,64.28,64.09,64.25,469085.0,64.2,64.28,64.09,64.25,469085.0
2019-05-24 13:00:00,64.25,64.27,64.12,64.19,251646.0,64.25,64.27,64.12,64.19,251646.0
2019-05-24 13:30:00,64.2,64.22,64.08,64.13,51229.0,64.2,64.22,64.08,64.13,51229.0
2019-05-24 14:00:00,64.14,64.28,64.1,64.24,43260.0,64.14,64.28,64.1,64.24,43260.0
2019-05-24 14:30:00,64.25,64.33,64.18,64.24,48416.0,64.25,64.33,64.18,64.24,48416.0
2019-05-24 15:00:00,64.22,64.31,64.08,64.17,91078.0,64.22,64.31,64.08,64.17,91078.0
2019-05-24 15:30:00,64.17,64.21,63.91,64.0,192637.0,64.17,64.21,63.91,64.0,192637.0
2019-05-28 09:30:00,64.16,65.13,64.05,64.88,172919.0,64.16,65.13,64.05,64.88,172919.0
2019-05-28 10:00:00,64.9,64.95,64.45,64.54,71566.0,64.9,64.95,64.45,64.54,71566.0
2019-05-28 10:30:00,64.51,64.71,64.46,64.62,60279.0,64.51,64.71,64.46,64.62,60279.0
2019-05-28 11:00:00,64.61,64.77,64.43,64.46,50921.0,64.61,64.77,64.43,64.46,50921.0
2019-05-28 11:30:00,64.42,64.56,64.36,64.53,115005.0,64.42,64.56,64.36,64.53,115005.0
2019-05-28 12:00:00,64.53,64.62,64.48,64.56,38360.0,64.53,64.62,64.48,64.56,38360.0
2019-05-28 12:30:00,64.58,64.63,64.29,64.31,58835.0,64.58,64.63,64.29,64.31,58835.0
2019-05-28 13:00:00,64.3,64.32,64.06,64.06,54928.0,64.3,64.32,64.06,64.06,54928.0
2019-05-28 13:30:00,64.08,64.18,64.06,64.09,37529.0,64.08,64.18,64.06,64.09,37529.0
2019-05-28 14:00:00,64.08,64.09,63.91,63.92,53199.0,64.08,64.09,63.91,63.92,53199.0
2019-05-28 14:30:00,63.92,63.95,63.46,63.59,118451.0,63.92,63.95,63.46,63.59,118451.0
2019-05-28 15:00:00,63.58,63.73,63.47,63.62,128557.0,63.58,63.73,63.47,63.62,128557.0
2019-05-28 15:30:00,63.63,64.01,63.62,63.91,484937.0,63.63,64.01,63.62,63.91,484937.0
2019-05-29 09:30:00,63.43,63.67,62.82,63.61,169845.0,63.43,63.67,62.82,63.61,169845.0
2019-05-29 10:00:00,63.62,64.18,63.51,63.98,96371.0,63.62,64.18,63.51,63.98,96371.0
2019-05-29 10:30:00,63.96,64.04,63.75,63.84,122989.0,63.96,64.04,63.75,63.84,122989.0
2019-05-29 11:00:00,63.84,63.97,63.64,63.81,107632.0,63.84,63.97,63.64,63.81,107632.0
2019-05-29 11:30:00,63.81,63.83,63.6,63.78,103605.0,63.81,63.83,63.6,63.78,103605.0
2019-05-29 12:00:00,63.77,63.99,63.68,63.94,121849.0,63.77,63.99,63.68,63.94,121849.0
2019-05-29 12:30:00,63.94,63.98,63.8,63.82,70830.0,63.94,63.98,63.8,63.82,70830.0
2019-05-29 13:00:00,63.82,64.08,63.75,63.95,155310.0,63.82,64.08,63.75,63.95,155310.0
2019-05-29 13:30:00,63.93,64.11,63.88,63.99,113440.0,63.93,64.11,63.88,63.99,113440.0
2019-05-29 14:00:00,63.96,64.05,63.85,63.88,63493.0,63.96,64.05,63.85,63.88,63493.0
2019-05-29 14:30:00,63.88,63.88,63.55,63.65,56095.0,63.88,63.88,63.55,63.65,56095.0
2019-05-29 15:00:00,63.65,63.74,63.48,63.72,106010.0,63.65,63.74,63.48,63.72,106010.0
2019-05-29 15:30:00,63.73,63.97,63.64,63.75,320990.0,63.73,63.97,63.64,63.75,320990.0
2019-05-30 09:30:00,64.01,64.79,63.82,64.57,116192.0,64.01,64.79,63.82,64.57,116192.0
2019-05-30 10:00:00,64.56,64.66,64.34,64.5,60343.0,64.56,64.66,64.34,64.5,60343.0
2019-05-30 10:30:00,64.54,64.68,64.43,64.55,97100.0,64.54,64.68,64.43,64.55,97100.0
2019-05-30 11:00:00,64.56,64.62,64.45,64.56,71372.0,64.56,64.62,64.45,64.56,71372.0
2019-05-30 11:30:00,64.56,64.6,64.46,64.46,47418.0,64.56,64.6,64.46,64.46,47418.0
2019-05-30 12:00:00,64.49,64.54,64.27,64.46,47403.0,64.49,64.54,64.27,64.46,47403.0
2019-05-30 12:30:00,64.48,64.51,64.32,64.38,101204.0,64.48,64.51,64.32,64.38,101204.0
2019-05-30 13:00:00,64.38,64.42,64.19,64.23,30466.0,64.38,64.42,64.19,64.23,30466.0
2019-05-30 13:30:00,64.25,64.26,64.11,64.19,29528.0,64.25,64.26,64.11,64.19,29528.0
2019-05-30 14:00:00,64.19,64.22,64.06,64.09,46395.0,64.19,64.22,64.06,64.09,46395.0
2019-05-30 14:30:00,64.09,64.17,63.93,64.16,66895.0,64.09,64.17,63.93,64.16,66895.0
2019-05-30 15:00:00,64.16,64.31,64.03,64.28,53852.0,64.16,64.31,64.03,64.28,53852.0
2019-05-30 15:30:00,64.27,64.33,64.19,64.31,181050.0,64.27,64.33,64.19,64.31,181050.0
2019-05-31 09:30:00,63.45,63.65,63.13,63.49,152869.0,63.45,63.65,63.13,63.49,152869.0
2019-05-31 10:00:00,63.5,63.61,63.27,63.47,109520.0,63.5,63.61,63.27,63.47,109520.0
2019-05-31 10:30:00,63.48,64.1,63.45,63.98,182553.0,63.48,64.1,63.45,63.98,182553.0
2019-05-31 11:00:00,63.97,64.27,63.91,64.1,136121.0,63.97,64.27,63.91,64.1,136121.0
2019-05-31 11:30:00,64.09,64.12,63.98,64.06,96247.0,64.09,64.12,63.98,64.06,96247.0
2019-05-31 12:00:00,64.06,64.08,63.89,63.97,36063.0,64.06,64.08,63.89,63.97,36063.0
2019-05-31 12:30:00,63.94,63.97,63.84,63.87,60794.0,63.94,63.97,63.84,63.87,60794.0
2019-05-31 13:00:00,63.9,63.96,63.82,63.92,63399.0,63.9,63.96,63.82,63.92,63399.0
2019-05-31 13:30:00,63.92,64.05,63.88,63.94,90866.0,63.92,64.05,63.88,63.94,90866.0
2019-05-31 14:00:00,63.95,63.95,63.74,63.76,47407.0,63.95,63.95,63.74,63.76,47407.0
2019-05-31 14:30:00,63.75,63.81,63.66,63.69,51539.0,63.75,63.81,63.66,63.69,51539.0
2019-05-31 15:00:00,63.68,63.69,63.44,63.53,58863.0,63.68,63.69,63.44,63.53,58863.0
2019-05-31 15:30:00,63.52,63.7,63.36,63.56,268629.0,63.52,63.7,63.36,63.56,268629.0
2019-06-03 09:30:00,63.31,63.8,62.64,62.64,146092.0,63.31,63.8,62.64,62.64,146092.0
2019-06-03 10:00:00,62.63,63.25,62.21,63.24,149307.0,62.63,63.25,62.21,63.24,149307.0
2019-06-03 10:30:00,63.27,63.29,63.04,63.15,99160.0,63.27,63.29,63.04,63.15,99160.0
2019-06-03 11:00:00,63.15,63.46,63.03,63.4,81174.0,63.15,63.46,63.03,63.4,81174.0
2019-06-03 11:30:00,63.37,63.44,63.17,63.2,46181.0,63.37,63.44,63.17,63.2,46181.0
2019-06-03 12:00:00,63.2,63.24,62.76,62.83,105358.0,63.2,63.24,62.76,62.83,105358.0
2019-06-03 12:30:00,62.84,62.87,62.59,62.64,55962.0,62.84,62.87,62.59,62.64,55962.0
2019-06-03 13:00:00,62.64,62.98,62.51,62.72,114351.0,62.64,62.98,62.51,62.72,114351.0
2019-06-03 13:30:00,62.7,62.72,62.15,62.45,103975.0,62.7,62.72,62.15,62.45,103975.0
2019-06-03 14:00:00,62.44,62.61,62.15,62.2,68560.0,62.44,62.61,62.15,62.2,68560.0
2019-06-03 14:30:00,62.22,62.32,61.88,61.94,87855.0,62.22,62.32,61.88,61.94,87855.0
2019-06-03 15:00:00,61.94,61.97,61.32,61.59,284554.0,61.94,61.97,61.32,61.59,284554.0
2019-06-03 15:30:00,61.57,61.82,61.4,61.67,385521.0,61.57,61.82,61.4,61.67,385521.0
2019-06-04 09:30:00,62.43,62.97,62.22,62.72,227674.0,62.43,62.97,62.22,62.72,227674.0
2019-06-04 10:00:00,62.69,63.36,62.66,63.34,205817.0,62.69,63.36,62.66,63.34,205817.0
2019-06-04 10:30:00,63.35,63.41,62.98,63.2,172103.0,63.35,63.41,62.98,63.2,172103.0
2019-06-04 11:00:00,63.19,63.5,63.15,63.5,349024.0,63.19,63.5,63.15,63.5,349024.0
2019-06-04 11:30:00,63.5,63.51,63.2,63.22,112506.0,63.5,63.51,63.2,63.22,112506.0
2019-06-04 12:00:00,63.23,63.3,63.02,63.1,79872.0,63.23,63.3,63.02,63.1,79872.0
2019-06-04 12:30:00,63.11,63.29,63.07,63.18,189634.0,63.11,63.29,63.07,63.18,189634.0
2019-06-04 13:00:00,63.19,63.37,63.16,63.37,142732.0,63.19,63.37,63.16,63.37,142732.0
2019-06-04 13:30:00,63.39,63.55,63.28,63.29,198106.0,63.39,63.55,63.28,63.29,198106.0
2019-06-04 14:00:00,63.3,63.38,63.21,63.23,126593.0,63.3,63.38,63.21,63.23,126593.0
2019-06-04 14:30:00,63.23,63.32,63.14,63.2,107676.0,63.23,63.32,63.14,63.2,107676.0
2019-06-04 15:00:00,63.2,63.43,63.19,63.42,160283.0,63.2,63.43,63.19,63.42,160283.0
2019-06-04 15:30:00,63.43,63.45,63.19,63.21,815565.0,63.43,63.45,63.19,63.21,815565.0
2019-06-05 09:30:00,64.07,64.77,64.06,64.42,258650.0,64.07,64.77,64.06,64.42,258650.0
2019-06-05 10:00:00,64.46,64.52,64.12,64.23,116583.0,64.46,64.52,64.12,64.23,116583.0
2019-06-05 10:30:00,64.26,64.32,63.86,63.93,88083.0,64.26,64.32,63.86,63.93,88083.0
2019-06-05 11:00:00,63.93,64.55,63.88,64.52,61451.0,63.93,64.55,63.88,64.52,61451.0
2019-06-05 11:30:00,64.55,64.62,64.46,64.55,72145.0,64.55,64.62,64.46,64.55,72145.0
2019-06-05 12:00:00,64.54,64.7,64.43,64.69,151715.0,64.54,64.7,64.43,64.69,151715.0
2019-06-05 12:30:00,64.7,64.84,64.44,64.62,115940.0,64.7,64.84,64.44,64.62,115940.0
2019-06-05 13:00:00,64.61,64.69,64.4,64.41,210890.0,64.61,64.69,64.4,64.41,210890.0
2019-06-05 13:30:00,64.42,64.45,64.28,64.39,44612.0,64.42,64.45,64.28,64.39,44612.0
2019-06-05 14:00:00,64.38,64.46,64.29,64.38,55993.0,64.38,64.46,64.29,64.38,55993.0
2019-06-05 14:30:00,64.39,64.53,64.38,64.49,68488.0,64.39,64.53,64.38,64.49,68488.0
2019-06-05 15:00:00,64.48,64.48,64.37,64.39,57684.0,64.48,64.48,64.37,64.39,57684.0
2019-06-05 15:30:00,64.39,64.59,64.24,64.5,248573.0,64.39,64.59,64.24,64.5,248573.0
2019-06-06 09:30:00,64.7,64.79,63.96,63.99,229075.0,64.7,64.79,63.96,63.99,229075.0
2019-06-06 10:00:00,64.01,64.05,63.73,63.76,81027.0,64.01,64.05,63.73,63.76,81027.0
2019-06-06 10:30:00,63.78,63.92,63.66,63.79,103858.0,63.78,63.92,63.66,63.79,103858.0
2019-06-06 11:00:00,63.77,64.39,63.74,64.36,117276.0,63.77,64.39,63.74,64.36,117276.0
2019-06-06 11:30:00,64.36,64.51,64.21,64.26,73127.0,64.36,64.51,64.21,64.26,73127.0
2019-06-06 12:00:00,64.25,64.3,64.14,64.2,36514.0,64.25,64.3,64.14,64.2,36514.0
2019-06-06 12:30:00,64.21,64.27,64.11,64.2,53449.0,64.21,64.27,64.11,64.2,53449.0
2019-06-06 13:00:00,64.2,64.34,64.16,64.23,51591.0,64.2,64.34,64.16,64.23,51591.0
2019-06-06 13:30:00,64.23,64.38,64.15,64.34,153447.0,64.23,64.38,64.15,64.34,153447.0
2019-06-06 14:00:00,64.34,64.36,64.21,64.25,90190.0,64.34,64.36,64.21,64.25,90190.0
2019-06-06 14:30:00,64.25,64.41,64.24,64.28,136516.0,64.25,64.41,64.24,64.28,136516.0
2019-06-06 15:00:00,64.28,64.69,64.21,64.66,159185.0,64.28,64.69,64.21,64.66,159185.0
2019-06-06 15:30:00,64.64,64.85,64.61,64.67,402660.0,64.64,64.85,64.61,64.67,402660.0
2019-06-07 09:30:00,64.91,65.75,64.85,65.12,145176.0,64.91,65.75,64.85,65.12,145176.0
2019-06-07 10:00:00,65.14,65.51,64.95,65.45,143358.0,65.14,65.51,64.95,65.45,143358.0
2019-06-07 10:30:00,65.46,65.94,65.46,65.93,99795.0,65.46,65.94,65.46,65.93,99795.0
2019-06-07 11:00:00,65.91,65.93,65.6,65.64,75516.0,65.91,65.93,65.6,65.64,75516.0
2019-06-07 11:30:00,65.63,65.76,65.45,65.69,47760.0,65.63,65.76,65.45,65.69,47760.0
2019-06-07 12:00:00,65.67,65.85,65.61,65.85,34264.0,65.67,65.85,65.61,65.85,34264.0
2019-06-07 12:30:00,65.84,65.84,65.66,65.77,49255.0,65.84,65.84,65.66,65.77,49255.0
2019-06-07 13:00:00,65.77,65.91,65.66,65.7,72448.0,65.77,65.91,65.66,65.7,72448.0
2019-06-07 13:30:00,65.69,65.8,65.67,65.72,38022.0,65.69,65.8,65.67,65.72,38022.0
2019-06-07 14:00:00,65.7,65.73,65.56,65.68,36432.0,65.7,65.73,65.56,65.68,36432.0
2019-06-07 14:30:00,65.67,65.75,65.49,65.52,61461.0,65.67,65.75,65.49,65.52,61461.0
2019-06-07 15:00:00,65.51,65.71,65.5,65.71,51091.0,65.51,65.71,65.5,65.71,51091.0
2019-06-07 15:30:00,65.7,65.79,65.54,65.56,275332.0,65.7,65.79,65.54,65.56,275332.0
2019-06-10 09:30:00,66.2,66.4,65.85,66.09,211071.0,66.2,66.4,65.85,66.09,211071.0
2019-06-10 10:00:00,66.09,66.37,66.03,66.15,98366.0,66.09,66.37,66.03,66.15,98366.0
2019-06-10 10:30:00,66.13,66.77,66.05,66.62,65159.0,66.13,66.77,66.05,66.62,65159.0
2019-06-10 11:00:00,66.62,66.85,66.48,66.77,71700.0,66.62,66.85,66.48,66.77,71700.0
2019-06-10 11:30:00,66.81,67.11,66.8,67.05,56323.0,66.81,67.11,66.8,67.05,56323.0
2019-06-10 12:00:00,67.03,67.06,66.68,66.79,57399.0,67.03,67.06,66.68,66.79,57399.0
2019-06-10 12:30:00,66.8,66.82,66.58,66.61,42905.0,66.8,66.82,66.58,66.61,42905.0
2019-06-10 13:00:00,66.61,66.92,66.61,66.8,44197.0,66.61,66.92,66.61,66.8,44197.0
2019-06-10 13:30:00,66.81,67.04,66.81,66.99,49946.0,66.81,67.04,66.81,66.99,49946.0
2019-06-10 14:00:00,66.99,67.0,66.64,66.88,57873.0,66.99,67.0,66.64,66.88,57873.0
2019-06-10 14:30:00,66.88,67.11,66.86,67.07,63367.0,66.88,67.11,66.86,67.07,63367.0
2019-06-10 15:00:00,67.08,67.2,66.97,66.98,83734.0,67.08,67.2,66.97,66.98,83734.0
2019-06-10 15:30:00,66.97,67.31,66.95,67.16,368807.0,66.97,67.31,66.95,67.16,368807.0
2019-06-11 09:30:00,67.84,68.19,67.39,68.02,141247.0,67.84,68.19,67.39,68.02,141247.0
2019-06-11 10:00:00,68.04,68.33,68.03,68.21,89526.0,68.04,68.33,68.03,68.21,89526.0
2019-06-11 10:30:00,68.2,68.2,67.71,67.88,72977.0,68.2,68.2,67.71,67.88,72977.0
2019-06-11 11:00:00,67.93,67.95,67.55,67.58,120488.0,67.93,67.95,67.55,67.58,120488.0
2019-06-11 11:30:00,67.6,67.91,67.46,67.74,129267.0,67.6,67.91,67.46,67.74,129267.0
2019-06-11 12:00:00,67.74,67.77,67.41,67.68,71540.0,67.74,67.77,67.41,67.68,71540.0
2019-06-11 12:30:00,67.65,67.79,67.51,67.53,58485.0,67.65,67.79,67.51,67.53,58485.0
2019-06-11 13:00:00,67.49,67.67,67.44,67.49,63778.0,67.49,67.67,67.44,67.49,63778.0
2019-06-11 13:30:00,67.46,67.86,67.38,67.84,82197.0,67.46,67.86,67.38,67.84,82197.0
2019-06-11 14:00:00,67.86,68.08,67.83,67.96,95013.0,67.86,68.08,67.83,67.96,95013.0
2019-06-11 14:30:00,67.96,67.98,67.69,67.78,72330.0,67.96,67.98,67.69,67.78,72330.0
2019-06-11 15:00:00,67.78,68.01,67.77,67.93,102766.0,67.78,68.01,67.77,67.93,102766.0
2019-06-11 15:30:00,67.92,68.23,67.91,68.19,355387.0,67.92,68.23,67.91,68.19,355387.0
2019-06-12 09:30:00,68.14,68.72,68.0,68.61,118601.0,68.14,68.72,68.0,68.61,118601.0
2019-06-12 10:00:00,68.6,68.81,68.58,68.65,79139.0,68.6,68.81,68.58,68.65,79139.0
2019-06-12 10:30:00,68.64,68.94,68.55,68.73,54617.0,68.64,68.94,68.55,68.73,54617.0
2019-06-12 11:00:00,68.71,68.91,68.67,68.77,125716.0,68.71,68.91,68.67,68.77,125716.0
2019-06-12 11:30:00,68.78,68.89,68.68,68.84,102028.0,68.78,68.89,68.68,68.84,102028.0
2019-06-12 12:00:00,68.84,68.97,68.77,68.95,39791.0,68.84,68.97,68.77,68.95,39791.0
2019-06-12 12:30:00,68.95,69.25,68.95,69.25,55838.0,68.95,69.25,68.95,69.25,55838.0
2019-06-12 13:00:00,69.24,69.36,69.18,69.35,72254.0,69.24,69.36,69.18,69.35,72254.0
2019-06-12 13:30:00,69.36,69.39,69.22,69.31,69944.0,69.36,69.39,69.22,69.31,69944.0
2019-06-12 14:00:00,69.31,69.46,69.29,69.38,69546.0,69.31,69.46,69.29,69.38,69546.0
2019-06-12 14:30:00,69.37,69.48,69.34,69.37,65342.0,69.37,69.48,69.34,69.37,65342.0
2019-06-12 15:00:00,69.37,69.51,69.15,69.29,175889.0,69.37,69.51,69.15,69.29,175889.0
2019-06-12 15:30:00,69.31,69.41,69.19,69.36,367999.0,69.31,69.41,69.19,69.36,367999.0
2019-06-13 09:30:00,69.98,70.08,69.5,69.84,193160.0,69.98,70.08,69.5,69.84,193160.0
2019-06-13 10:00:00,69.84,69.92,69.51,69.56,148256.0,69.84,69.92,69.51,69.56,148256.0
2019-06-13 10:30:00,69.55,69.56,69.19,69.23,113609.0,69.55,69.56,69.19,69.23,113609.0
2019-06-13 11:00:00,69.22,69.31,69.05,69.29,68661.0,69.22,69.31,69.05,69.29,68661.0
2019-06-13 11:30:00,69.28,69.29,68.77,68.79,93934.0,69.28,69.29,68.77,68.79,93934.0
2019-06-13 12:00:00,68.8,68.85,68.53,68.55,80870.0,68.8,68.85,68.53,68.55,80870.0
2019-06-13 12:30:00,68.57,68.72,68.53,68.71,109567.0,68.57,68.72,68.53,68.71,109567.0
2019-06-13 13:00:00,68.72,68.78,68.63,68.64,93689.0,68.72,68.78,68.63,68.64,93689.0
2019-06-13 13:30:00,68.64,68.79,68.62,68.73,54820.0,68.64,68.79,68.62,68.73,54820.0
2019-06-13 14:00:00,68.72,68.75,68.44,68.5,78592.0,68.72,68.75,68.44,68.5,78592.0
2019-06-13 14:30:00,68.52,68.53,68.33,68.36,69891.0,68.52,68.53,68.33,68.36,69891.0
2019-06-13 15:00:00,68.35,68.37,67.97,67.98,145727.0,68.35,68.37,67.97,67.98,145727.0
2019-06-13 15:30:00,68.0,68.13,67.89,68.11,306229.0,68.0,68.13,67.89,68.11,306229.0
2019-06-14 09:30:00,68.0,68.0,67.09,67.52,154902.0,68.0,68.0,67.09,67.52,154902.0
2019-06-14 10:00:00,67.49,67.78,67.34,67.34,91889.0,67.49,67.78,67.34,67.34,91889.0
2019-06-14 10:30:00,67.33,67.71,67.25,67.41,91719.0,67.33,67.71,67.25,67.41,91719.0
2019-06-14 11:00:00,67.42,67.43,67.08,67.37,72007.0,67.42,67.43,67.08,67.37,72007.0
2019-06-14 11:30:00,67.4,67.45,67.24,67.28,98765.0,67.4,67.45,67.24,67.28,98765.0
2019-06-14 12:00:00,67.24,67.3,67.12,67.19,104747.0,67.24,67.3,67.12,67.19,104747.0
2019-06-14 12:30:00,67.2,67.27,67.12,67.23,86618.0,67.2,67.27,67.12,67.23,86618.0
2019-06-14 13:00:00,67.24,67.25,67.11,67.15,56898.0,67.24,67.25,67.11,67.15,56898.0
2019-06-14 13:30:00,67.16,67.2,67.08,67.14,65722.0,67.16,67.2,67.08,67.14,65722.0
2019-06-14 14:00:00,67.15,67.47,67.13,67.47,44137.0,67.15,67.47,67.13,67.47,44137.0
2019-06-14 14:30:00,67.48,67.56,67.41,67.52,58545.0,67.48,67.56,67.41,67.52,58545.0
2019-06-14 15:00:00,67.51,67.77,67.49,67.72,127876.0,67.51,67.77,67.49,67.72,127876.0
2019-06-14 15:30:00,67.73,67.87,67.7,67.74,205575.0,67.73,67.87,67.7,67.74,205575.0
2019-06-17 09:30:00,67.9,68.35,67.66,68.32,99586.0,67.9,68.35,67.66,68.32,99586.0
2019-06-17 10:00:00,68.32,68.42,67.85,67.99,84397.0,68.32,68.42,67.85,67.99,84397.0
2019-06-17 10:30:00,67.99,68.24,67.89,68.03,95988.0,67.99,68.24,67.89,68.03,95988.0
2019-06-17 11:00:00,68.0,68.01,67.79,67.85,55166.0,68.0,68.01,67.79,67.85,55166.0
2019-06-17 11:30:00,67.83,67.83,67.4,67.52,94981.0,67.83,67.83,67.4,67.52,94981.0
2019-06-17 12:00:00,67.5,67.76,67.47,67.73,123590.0,67.5,67.76,67.47,67.73,123590.0
2019-06-17 12:30:00,67.73,67.78,67.61,67.77,33860.0,67.73,67.78,67.61,67.77,33860.0
2019-06-17 13:00:00,67.76,67.94,67.75,67.81,79429.0,67.76,67.94,67.75,67.81,79429.0
2019-06-17 13:30:00,67.81,67.89,67.76,67.82,79041.0,67.81,67.89,67.76,67.82,79041.0
2019-06-17 14:00:00,67.84,68.0,67.74,67.96,144764.0,67.84,68.0,67.74,67.96,144764.0
2019-06-17 14:30:00,67.95,68.04,67.87,67.89,56271.0,67.95,68.04,67.87,67.89,56271.0
2019-06-17 15:00:00,67.89,67.9,67.65,67.73,157570.0,67.89,67.9,67.65,67.73,157570.0
2019-06-17 15:30:00,67.73,67.73,67.31,67.54,370195.0,67.73,67.73,67.31,67.54,370195.0
2019-06-18 09:30:00,68.33,68.9,68.07,68.61,148769.0,68.33,68.9,68.07,68.61,148769.0
2019-06-18 10:00:00,68.62,69.12,68.56,68.92,142399.0,68.62,69.12,68.56,68.92,142399.0
2019-06-18 10:30:00,68.9,69.37,68.9,69.22,170634.0,68.9,69.37,68.9,69.22,170634.0
2019-06-18 11:00:00,69.21,69.31,69.05,69.23,110504.0,69.21,69.31,69.05,69.23,110504.0
2019-06-18 11:30:00,69.23,69.35,69.09,69.1,78519.0,69.23,69.35,69.09,69.1,78519.0
2019-06-18 12:00:00,69.12,69.24,69.08,69.16,60337.0,69.12,69.24,69.08,69.16,60337.0
2019-06-18 12:30:00,69.17,69.3,69.11,69.2,41289.0,69.17,69.3,69.11,69.2,41289.0
2019-06-18 13:00:00,69.19,69.2,68.96,68.99,44403.0,69.19,69.2,68.96,68.99,44403.0
2019-06-18 13:30:00,68.97,69.12,68.97,69.09,50238.0,68.97,69.12,68.97,69.09,50238.0
2019-06-18 14:00:00,69.1,69.28,69.1,69.26,89377.0,69.1,69.28,69.1,69.26,89377.0
2019-06-18 14:30:00,69.27,69.37,69.03,69.08,146986.0,69.27,69.37,69.03,69.08,146986.0
2019-06-18 15:00:00,69.09,69.14,68.96,69.06,54173.0,69.09,69.14,68.96,69.06,54173.0
2019-06-18 15:30:00,69.05,69.25,69.01,69.21,231923.0,69.05,69.25,69.01,69.21,231923.0
2019-06-19 09:30:00,69.67,69.82,69.22,69.73,127816.0,69.67,69.82,69.22,69.73,127816.0
2019-06-19 10:00:00,69.73,70.3,69.71,70.08,266245.0,69.73,70.3,69.71,70.08,266245.0
2019-06-19 10:30:00,70.08,70.34,69.87,70.2,143654.0,70.08,70.34,69.87,70.2,143654.0
2019-06-19 11:00:00,70.17,70.66,70.16,70.66,113787.0,70.17,70.66,70.16,70.66,113787.0
2019-06-19 11:30:00,70.64,70.8,70.51,70.72,97523.0,70.64,70.8,70.51,70.72,97523.0
2019-06-19 12:00:00,70.72,71.01,70.64,70.97,121745.0,70.72,71.01,70.64,70.97,121745.0
2019-06-19 12:30:00,70.97,71.01,70.84,70.93,83279.0,70.97,71.01,70.84,70.93,83279.0
2019-06-19 13:00:00,70.93,70.97,70.81,70.96,87034.0,70.93,70.97,70.81,70.96,87034.0
2019-06-19 13:30:00,70.95,71.0,70.84,70.87,75620.0,70.95,71.0,70.84,70.87,75620.0
2019-06-19 14:00:00,70.9,71.31,70.7,70.81,225619.0,70.9,71.31,70.7,70.81,225619.0
2019-06-19 14:30:00,70.83,70.95,70.61,70.81,93746.0,70.83,70.95,70.61,70.81,93746.0
2019-06-19 15:00:00,70.8,71.27,70.8,71.21,178637.0,70.8,71.27,70.8,71.21,178637.0
2019-06-19 15:30:00,71.22,71.61,71.21,71.44,396292.0,71.22,71.61,71.21,71.44,396292.0
2019-06-20 09:30:00,72.52,73.09,72.3,72.72,292188.0,72.52,73.09,72.3,72.72,292188.0
2019-06-20 10:00:00,72.73,72.93,72.32,72.6,145270.0,72.73,72.93,72.32,72.6,145270.0
2019-06-20 10:30:00,72.57,72.87,72.48,72.72,103054.0,72.57,72.87,72.48,72.72,103054.0
2019-06-20 11:00:00,72.72,72.95,72.31,72.35,139577.0,72.72,72.95,72.31,72.35,139577.0
2019-06-20 11:30:00,72.35,72.65,72.26,72.63,93471.0,72.35,72.65,72.26,72.63,93471.0
2019-06-20 12:00:00,72.64,72.74,72.2,72.46,97418.0,72.64,72.74,72.2,72.46,97418.0
2019-06-20 12:30:00,72.46,72.6,72.37,72.45,73354.0,72.46,72.6,72.37,72.45,73354.0
2019-06-20 13:00:00,72.46,72.65,72.41,72.63,35443.0,72.46,72.65,72.41,72.63,35443.0
2019-06-20 13:30:00,72.65,72.67,72.52,72.57,51302.0,72.65,72.67,72.52,72.57,51302.0
2019-06-20 14:00:00,72.56,72.63,72.48,72.53,39266.0,72.56,72.63,72.48,72.53,39266.0
2019-06-20 14:30:00,72.55,72.8,72.53,72.79,53649.0,72.55,72.8,72.53,72.79,53649.0
2019-06-20 15:00:00,72.8,72.83,72.62,72.8,87032.0,72.8,72.83,72.62,72.8,87032.0
2019-06-20 15:30:00,72.8,72.86,72.52,72.68,348367.0,72.8,72.86,72.52,72.68,348367.0
2019-06-21 09:30:00,72.5,72.87,72.28,72.73,343834.0,72.5,72.87,72.28,72.73,343834.0
2019-06-21 10:00:00,72.63,72.66,72.21,72.23,81033.0,72.63,72.66,72.21,72.23,81033.0
2019-06-21 10:30:00,72.22,72.26,71.86,71.86,72016.0,72.22,72.26,71.86,71.86,72016.0
2019-06-21 11:00:00,71.87,72.06,71.63,71.69,91094.0,71.87,72.06,71.63,71.69,91094.0
2019-06-21 11:30:00,71.71,71.82,71.37,71.47,57776.0,71.71,71.82,71.37,71.47,57776.0
2019-06-21 12:00:00,71.49,71.58,71.24,71.33,65045.0,71.49,71.58,71.24,71.33,65045.0
2019-06-21 12:30:00,71.3,71.36,71.16,71.35,65187.0,71.3,71.36,71.16,71.35,65187.0
2019-06-21 13:00:00,71.37,71.44,71.23,71.37,44511.0,71.37,71.44,71.23,71.37,44511.0
2019-06-21 13:30:00,71.37,71.54,71.26,71.53,44243.0,71.37,71.54,71.26,71.53,44243.0
2019-06-21 14:00:00,71.54,71.61,71.41,71.48,60244.0,71.54,71.61,71.41,71.48,60244.0
2019-06-21 14:30:00,71.48,71.52,71.41,71.46,54529.0,71.48,71.52,71.41,71.46,54529.0
2019-06-21 15:00:00,71.46,71.59,71.45,71.49,87628.0,71.46,71.59,71.45,71.49,87628.0
2019-06-21 15:30:00,71.49,71.68,71.31,71.36,212629.0,71.49,71.68,71.31,71.36,212629.0
2019-06-24 09:30:00,71.57,71.84,70.57,70.64,161294.0,71.57,71.84,70.57,70.64,161294.0
2019-06-24 10:00:00,70.67,71.39,70.65,71.3,94981.0,70.67,71.39,70.65,71.3,94981.0
2019-06-24 10:30:00,71.32,71.61,71.25,71.55,53890.0,71.32,71.61,71.25,71.55,53890.0
2019-06-24 11:00:00,71.56,71.71,71.47,71.71,48997.0,71.56,71.71,71.47,71.71,48997.0
2019-06-24 11:30:00,71.7,71.88,71.62,71.76,58136.0,71.7,71.88,71.62,71.76,58136.0
2019-06-24 12:00:00,71.77,71.84,71.44,71.53,39472.0,71.77,71.84,71.44,71.53,39472.0
2019-06-24 12:30:00,71.54,71.72,71.54,71.68,55718.0,71.54,71.72,71.54,71.68,55718.0
2019-06-24 13:00:00,71.69,71.77,71.52,71.54,36182.0,71.69,71.77,71.52,71.54,36182.0
2019-06-24 13:30:00,71.56,71.61,71.41,71.44,28913.0,71.56,71.61,71.41,71.44,28913.0
2019-06-24 14:00:00,71.45,71.55,71.35,71.42,44359.0,71.45,71.55,71.35,71.42,44359.0
2019-06-24 14:30:00,71.42,71.46,71.29,71.34,54006.0,71.42,71.46,71.29,71.34,54006.0
2019-06-24 15:00:00,71.36,71.37,71.16,71.21,67689.0,71.36,71.37,71.16,71.21,67689.0
2019-06-24 15:30:00,71.21,71.36,71.2,71.3,157946.0,71.21,71.36,71.2,71.3,157946.0
2019-06-25 09:30:00,71.13,71.66,71.04,71.57,98222.0,71.13,71.66,71.04,71.57,98222.0
2019-06-25 10:00:00,71.59,71.62,71.09,71.15,43198.0,71.59,71.62,71.09,71.15,43198.0
2019-06-25 10:30:00,71.16,71.21,70.76,70.8,46741.0,71.16,71.21,70.76,70.8,46741.0
2019-06-25 11:00:00,70.85,70.91,70.64,70.78,40201.0,70.85,70.91,70.64,70.78,40201.0
2019-06-25 11:30:00,70.79,70.9,70.72,70.9,49762.0,70.79,70.9,70.72,70.9,49762.0
2019-06-25 12:00:00,70.9,71.0,70.86,70.88,49019.0,70.9,71.0,70.86,70.88,49019.0
2019-06-25 12:30:00,70.88,70.89,70.46,70.51,82219.0,70.88,70.89,70.46,70.51,82219.0
2019-06-25 13:00:00,70.52,70.54,70.2,70.53,62586.0,70.52,70.54,70.2,70.53,62586.0
2019-06-25 13:30:00,70.56,70.62,70.31,70.36,43049.0,70.56,70.62,70.31,70.36,43049.0
2019-06-25 14:00:00,70.36,70.36,70.0,70.01,71358.0,70.36,70.36,70.0,70.01,71358.0
2019-06-25 14:30:00,70.01,70.01,69.6,69.77,90325.0,70.01,70.01,69.6,69.77,90325.0
2019-06-25 15:00:00,69.79,69.83,69.56,69.66,114561.0,69.79,69.83,69.56,69.66,114561.0
2019-06-25 15:30:00,69.65,69.75,69.36,69.43,295150.0,69.65,69.75,69.36,69.43,295150.0
2019-06-26 09:30:00,70.0,70.76,69.9,70.31,100274.0,70.0,70.76,69.9,70.31,100274.0
2019-06-26 10:00:00,70.28,70.42,69.9,70.07,65900.0,70.28,70.42,69.9,70.07,65900.0
2019-06-26 10:30:00,70.07,70.17,69.98,70.07,65900.0,70.07,70.17,69.98,70.07,65900.0
2019-06-26 11:00:00,70.06,70.27,70.01,70.27,49368.0,70.06,70.27,70.01,70.27,49368.0
2019-06-26 11:30:00,70.27,70.29,70.02,70.14,60659.0,70.27,70.29,70.02,70.14,60659.0
2019-06-26 12:00:00,70.18,70.24,70.11,70.15,53456.0,70.18,70.24,70.11,70.15,53456.0
2019-06-26 12:30:00,70.16,70.25,70.05,70.05,46837.0,70.16,70.25,70.05,70.05,46837.0
2019-06-26 13:00:00,70.05,70.17,69.94,69.94,32623.0,70.05,70.17,69.94,69.94,32623.0
2019-06-26 13:30:00,69.97,70.02,69.81,69.99,36229.0,69.97,70.02,69.81,69.99,36229.0
2019-06-26 14:00:00,69.99,70.04,69.63,69.7,36443.0,69.99,70.04,69.63,69.7,36443.0
2019-06-26 14:30:00,69.72,69.82,69.68,69.77,32626.0,69.72,69.82,69.68,69.77,32626.0
2019-06-26 15:00:00,69.79,69.9,69.76,69.76,40067.0,69.79,69.9,69.76,69.76,40067.0
2019-06-26 15:30:00,69.76,69.97,69.73,69.83,170270.0,69.76,69.97,69.73,69.83,170270.0
2019-06-27 09:30:00,69.99,70.39,69.95,70.15,61583.0,69.99,70.39,69.95,70.15,61583.0
2019-06-27 10:00:00,70.13,70.46,70.0,70.31,76252.0,70.13,70.46,70.0,70.31,76252.0
2019-06-27 10:30:00,70.32,70.48,70.21,70.21,103610.0,70.32,70.48,70.21,70.21,103610.0
2019-06-27 11:00:00,70.24,70.3,70.01,70.04,47507.0,70.24,70.3,70.01,70.04,47507.0
2019-06-27 11:30:00,70.0,70.13,69.98,70.08,13312.0,70.0,70.13,69.98,70.08,13312.0
2019-06-27 12:00:00,70.1,70.22,70.06,70.14,26015.0,70.1,70.22,70.06,70.14,26015.0
2019-06-27 12:30:00,70.14,70.22,70.11,70.11,33581.0,70.14,70.22,70.11,70.11,33581.0
2019-06-27 13:00:00,70.1,70.13,69.99,70.13,17851.0,70.1,70.13,69.99,70.13,17851.0
2019-06-27 13:30:00,70.13,70.19,70.09,70.19,16760.0,70.13,70.19,70.09,70.19,16760.0
2019-06-27 14:00:00,70.19,70.33,70.16,70.32,19669.0,70.19,70.33,70.16,70.32,19669.0
2019-06-27 14:30:00,70.33,70.33,70.12,70.17,38684.0,70.33,70.33,70.12,70.17,38684.0
2019-06-27 15:00:00,70.2,70.3,70.15,70.16,36968.0,70.2,70.3,70.15,70.16,36968.0
2019-06-27 15:30:00,70.15,70.23,70.05,70.14,147742.0,70.15,70.23,70.05,70.14,147742.0
2019-06-28 09:30:00,70.39,70.86,70.14,70.19,72746.0,70.39,70.86,70.14,70.19,72746.0
2019-06-28 10:00:00,70.17,70.26,69.95,70.12,61746.0,70.17,70.26,69.95,70.12,61746.0
2019-06-28 10:30:00,70.14,70.49,70.08,70.44,45116.0,70.14,70.49,70.08,70.44,45116.0
2019-06-28 11:00:00,70.39,70.4,70.27,70.31,33039.0,70.39,70.4,70.27,70.31,33039.0
2019-06-28 11:30:00,70.32,70.38,70.27,70.29,55912.0,70.32,70.38,70.27,70.29,55912.0
2019-06-28 12:00:00,70.28,70.58,70.27,70.5,33148.0,70.28,70.58,70.27,70.5,33148.0
2019-06-28 12:30:00,70.48,70.54,70.41,70.54,30213.0,70.48,70.54,70.41,70.54,30213.0
2019-06-28 13:00:00,70.53,70.55,70.35,70.36,27813.0,70.53,70.55,70.35,70.36,27813.0
2019-06-28 13:30:00,70.37,70.42,70.17,70.19,32186.0,70.37,70.42,70.17,70.19,32186.0
2019-06-28 14:00:00,70.18,70.25,70.02,70.21,52386.0,70.18,70.25,70.02,70.21,52386.0
2019-06-28 14:30:00,70.22,70.29,70.18,70.25,71047.0,70.22,70.29,70.18,70.25,71047.0
2019-06-28 15:00:00,70.26,70.46,70.25,70.4,85615.0,70.26,70.46,70.25,70.4,85615.0
2019-06-28 15:30:00,70.4,70.93,70.37,70.84,324813.0,70.4,70.93,70.37,70.84,324813.0
2019-07-01 09:30:00,72.56,73.27,72.38,72.64,211575.0,72.56,73.27,72.38,72.64,211575.0
2019-07-01 10:00:00,72.63,73.25,72.54,72.95,132289.0,72.63,73.25,72.54,72.95,132289.0
2019-07-01 10:30:00,72.95,73.26,72.95,73.26,77585.0,72.95,73.26,72.95,73.26,77585.0
2019-07-01 11:00:00,73.26,73.45,73.07,73.37,119107.0,73.26,73.45,73.07,73.37,119107.0
2019-07-01 11:30:00,73.38,73.53,73.27,73.32,82331.0,73.38,73.53,73.27,73.32,82331.0
2019-07-01 12:00:00,73.33,73.44,73.2,73.27,52406.0,73.33,73.44,73.2,73.27,52406.0
2019-07-01 12:30:00,73.27,73.29,73.01,73.03,46142.0,73.27,73.29,73.01,73.03,46142.0
2019-07-01 13:00:00,73.03,73.24,73.0,73.22,50432.0,73.03,73.24,73.0,73.22,50432.0
2019-07-01 13:30:00,73.22,73.29,73.1,73.26,48663.0,73.22,73.29,73.1,73.26,48663.0
2019-07-01 14:00:00,73.25,73.25,73.11,73.15,52091.0,73.25,73.25,73.11,73.15,52091.0
2019-07-01 14:30:00,73.12,73.17,73.02,73.02,51293.0,73.12,73.17,73.02,73.02,51293.0
2019-07-01 15:00:00,73.02,73.31,73.02,73.27,72506.0,73.02,73.31,73.02,73.27,72506.0
2019-07-01 15:30:00,73.26,73.44,73.26,73.35,243886.0,73.26,73.44,73.26,73.35,243886.0
2019-07-02 09:30:00,73.35,73.94,73.29,73.47,140267.0,73.35,73.94,73.29,73.47,140267.0
2019-07-02 10:00:00,73.45,73.67,73.38,73.62,79672.0,73.45,73.67,73.38,73.62,79672.0
2019-07-02 10:30:00,73.64,73.75,73.41,73.42,122565.0,73.64,73.75,73.41,73.42,122565.0
2019-07-02 11:00:00,73.43,73.67,73.41,73.53,50005.0,73.43,73.67,73.41,73.53,50005.0
2019-07-02 11:30:00,73.53,73.58,73.35,73.41,61882.0,73.53,73.58,73.35,73.41,61882.0
2019-07-02 12:00:00,73.42,73.57,73.37,73.55,68237.0,73.42,73.57,73.37,73.55,68237.0
2019-07-02 12:30:00,73.55,73.6,73.45,73.49,74016.0,73.55,73.6,73.45,73.49,74016.0
2019-07-02 13:00:00,73.48,73.62,73.43,73.53,58996.0,73.48,73.62,73.43,73.53,58996.0
2019-07-02 13:30:00,73.48,73.65,73.47,73.59,55471.0,73.48,73.65,73.47,73.59,55471.0
2019-07-02 14:00:00,73.59,73.62,73.49,73.49,112178.0,73.59,73.62,73.49,73.49,112178.0
2019-07-02 14:30:00,73.51,73.6,73.49,73.56,76491.0,73.51,73.6,73.49,73.56,76491.0
2019-07-02 15:00:00,73.56,73.83,73.55,73.78,77985.0,73.56,73.83,73.55,73.78,77985.0
2019-07-02 15:30:00,73.79,74.02,73.77,74.02,169035.0,73.79,74.02,73.77,74.02,169035.0
2019-07-03 09:30:00,74.25,74.59,74.02,74.36,204416.0,74.25,74.59,74.02,74.36,204416.0
2019-07-03 10:00:00,74.36,74.54,74.23,74.45,95792.0,74.36,74.54,74.23,74.45,95792.0
2019-07-03 10:30:00,74.46,74.54,74.36,74.5,76024.0,74.46,74.54,74.36,74.5,76024.0
2019-07-03 11:00:00,74.51,74.63,74.26,74.33,100816.0,74.51,74.63,74.26,74.33,100816.0
2019-07-03 11:30:00,74.35,74.55,74.35,74.5,71566.0,74.35,74.55,74.35,74.5,71566.0
2019-07-03 12:00:00,74.51,74.56,74.44,74.5,85639.0,74.51,74.56,74.44,74.5,85639.0
2019-07-03 12:30:00,74.5,75.02,74.48,74.77,439865.0,74.5,75.02,74.48,74.77,439865.0
2019-07-05 09:30:00,74.2,74.42,72.89,72.94,102281.0,74.2,74.42,72.89,72.94,102281.0
2019-07-05 10:00:00,72.92,73.27,72.88,73.14,66013.0,72.92,73.27,72.88,73.14,66013.0
2019-07-05 10:30:00,73.13,73.14,72.97,73.08,36486.0,73.13,73.14,72.97,73.08,36486.0
2019-07-05 11:00:00,73.1,73.35,73.05,73.33,37092.0,73.1,73.35,73.05,73.33,37092.0
2019-07-05 11:30:00,73.33,73.45,73.26,73.45,31410.0,73.33,73.45,73.26,73.45,31410.0
2019-07-05 12:00:00,73.43,73.66,73.33,73.59,38106.0,73.43,73.66,73.33,73.59,38106.0
2019-07-05 12:30:00,73.59,73.88,73.59,73.74,24865.0,73.59,73.88,73.59,73.74,24865.0
2019-07-05 13:00:00,73.74,74.05,73.7,74.04,37903.0,73.74,74.05,73.7,74.04,37903.0
2019-07-05 13:30:00,74.05,74.18,74.05,74.07,31381.0,74.05,74.18,74.05,74.07,31381.0
2019-07-05 14:00:00,74.07,74.21,73.97,74.18,32180.0,74.07,74.21,73.97,74.18,32180.0
2019-07-05 14:30:00,74.17,74.4,74.17,74.39,26832.0,74.17,74.4,74.17,74.39,26832.0
2019-07-05 15:00:00,74.4,74.43,74.21,74.33,40105.0,74.4,74.43,74.21,74.33,40105.0
2019-07-05 15:30:00,74.33,74.41,74.18,74.41,189908.0,74.33,74.41,74.18,74.41,189908.0
2019-07-08 09:30:00,74.08,74.2,73.82,73.83,78393.0,74.08,74.2,73.82,73.83,78393.0
2019-07-08 10:00:00,73.82,74.09,73.73,74.0,53719.0,73.82,74.09,73.73,74.0,53719.0
2019-07-08 10:30:00,74.0,74.16,73.89,74.11,49455.0,74.0,74.16,73.89,74.11,49455.0
2019-07-08 11:00:00,74.13,74.27,74.1,74.12,45919.0,74.13,74.27,74.1,74.12,45919.0
2019-07-08 11:30:00,74.07,74.14,73.99,74.05,28285.0,74.07,74.14,73.99,74.05,28285.0
2019-07-08 12:00:00,74.06,74.12,73.9,73.95,33930.0,74.06,74.12,73.9,73.95,33930.0
2019-07-08 12:30:00,73.95,74.17,73.95,74.09,24466.0,73.95,74.17,73.95,74.09,24466.0
2019-07-08 13:00:00,74.11,74.21,74.05,74.17,34600.0,74.11,74.21,74.05,74.17,34600.0
2019-07-08 13:30:00,74.2,74.25,74.09,74.19,38283.0,74.2,74.25,74.09,74.19,38283.0
2019-07-08 14:00:00,74.2,74.26,74.12,74.26,34113.0,74.2,74.26,74.12,74.26,34113.0
2019-07-08 14:30:00,74.25,74.35,74.25,74.3,45382.0,74.25,74.35,74.25,74.3,45382.0
2019-07-08 15:00:00,74.31,74.46,74.3,74.35,69952.0,74.31,74.46,74.3,74.35,69952.0
2019-07-08 15:30:00,74.34,74.44,74.27,74.38,144020.0,74.34,74.44,74.27,74.38,144020.0
2019-07-09 09:30:00,73.85,74.04,73.54,73.97,114896.0,73.85,74.04,73.54,73.97,114896.0
2019-07-09 10:00:00,73.97,74.14,73.89,74.11,71238.0,73.97,74.14,73.89,74.11,71238.0
2019-07-09 10:30:00,74.09,74.23,74.04,74.09,60919.0,74.09,74.23,74.04,74.09,60919.0
2019-07-09 11:00:00,74.1,74.32,74.07,74.08,71411.0,74.1,74.32,74.07,74.08,71411.0
2019-07-09 11:30:00,74.07,74.11,73.88,74.02,74018.0,74.07,74.11,73.88,74.02,74018.0
2019-07-09 12:00:00,74.02,74.08,73.9,73.94,45067.0,74.02,74.08,73.9,73.94,45067.0
2019-07-09 12:30:00,73.9,74.06,73.89,73.91,70971.0,73.9,74.06,73.89,73.91,70971.0
2019-07-09 13:00:00,73.91,74.03,73.81,74.01,41299.0,73.91,74.03,73.81,74.01,41299.0
2019-07-09 13:30:00,73.99,74.02,73.91,73.95,47582.0,73.99,74.02,73.91,73.95,47582.0
2019-07-09 14:00:00,73.94,73.96,73.84,73.91,69855.0,73.94,73.96,73.84,73.91,69855.0
2019-07-09 14:30:00,73.94,74.15,73.92,74.15,45190.0,73.94,74.15,73.92,74.15,45190.0
2019-07-09 15:00:00,74.14,74.22,74.11,74.22,98649.0,74.14,74.22,74.11,74.22,98649.0
2019-07-09 15:30:00,74.22,74.57,74.21,74.48,201795.0,74.22,74.57,74.21,74.48,201795.0
2019-07-10 09:30:00,74.84,75.53,74.8,75.48,137245.0,74.84,75.53,74.8,75.48,137245.0
2019-07-10 10:00:00,75.49,75.6,75.18,75.2,76021.0,75.49,75.6,75.18,75.2,76021.0
2019-07-10 10:30:00,75.21,75.23,74.81,74.81,81357.0,75.21,75.23,74.81,74.81,81357.0
2019-07-10 11:00:00,74.79,74.93,74.58,74.72,53343.0,74.79,74.93,74.58,74.72,53343.0
2019-07-10 11:30:00,74.7,75.04,74.7,75.01,33285.0,74.7,75.04,74.7,75.01,33285.0
2019-07-10 12:00:00,75.01,75.04,74.86,74.88,38720.0,75.01,75.04,74.86,74.88,38720.0
2019-07-10 12:30:00,74.89,75.06,74.88,74.99,28880.0,74.89,75.06,74.88,74.99,28880.0
2019-07-10 13:00:00,75.0,75.08,74.94,75.06,43161.0,75.0,75.08,74.94,75.06,43161.0
2019-07-10 13:30:00,75.05,75.13,74.97,74.97,27704.0,75.05,75.13,74.97,74.97,27704.0
2019-07-10 14:00:00,74.95,75.05,74.73,74.75,38206.0,74.95,75.05,74.73,74.75,38206.0
2019-07-10 14:30:00,74.76,74.88,74.69,74.83,55527.0,74.76,74.88,74.69,74.83,55527.0
2019-07-10 15:00:00,74.81,75.01,74.75,74.97,53553.0,74.81,75.01,74.75,74.97,53553.0
2019-07-10 15:30:00,74.97,75.19,74.93,75.1,185250.0,74.97,75.19,74.93,75.1,185250.0
2019-07-11 09:30:00,75.55,75.55,74.89,74.95,86518.0,75.55,75.55,74.89,74.95,86518.0
2019-07-11 10:00:00,74.97,75.08,74.83,74.95,80382.0,74.97,75.08,74.83,74.95,80382.0
2019-07-11 10:30:00,74.96,75.17,74.75,75.14,45850.0,74.96,75.17,74.75,75.14,45850.0
2019-07-11 11:00:00,75.14,75.46,75.14,75.45,51878.0,75.14,75.46,75.14,75.45,51878.0
2019-07-11 11:30:00,75.47,75.56,75.43,75.5,37887.0,75.47,75.56,75.43,75.5,37887.0
2019-07-11 12:00:00,75.5,75.51,75.28,75.29,37894.0,75.5,75.51,75.28,75.29,37894.0
2019-07-11 12:30:00,75.29,75.41,75.29,75.36,28809.0,75.29,75.41,75.29,75.36,28809.0
2019-07-11 13:00:00,75.37,75.39,75.21,75.22,36845.0,75.37,75.39,75.21,75.22,36845.0
2019-07-11 13:30:00,75.21,75.27,75.14,75.19,89620.0,75.21,75.27,75.14,75.19,89620.0
2019-07-11 14:00:00,75.19,75.24,75.03,75.15,104772.0,75.19,75.24,75.03,75.15,104772.0
2019-07-11 14:30:00,75.15,75.17,74.96,74.98,80669.0,75.15,75.17,74.96,74.98,80669.0
2019-07-11 15:00:00,74.99,75.28,74.93,75.22,96980.0,74.99,75.28,74.93,75.22,96980.0
2019-07-11 15:30:00,75.22,75.35,75.14,75.2,397674.0,75.22,75.35,75.14,75.2,397674.0
2019-07-12 09:30:00,75.17,75.51,74.63,74.71,127708.0,75.17,75.51,74.63,74.71,127708.0
2019-07-12 10:00:00,74.72,74.78,74.16,74.17,94741.0,74.72,74.78,74.16,74.17,94741.0
2019-07-12 10:30:00,74.16,74.45,73.95,74.34,103514.0,74.16,74.45,73.95,74.34,103514.0
2019-07-12 11:00:00,74.36,74.57,74.34,74.49,83778.0,74.36,74.57,74.34,74.49,83778.0
2019-07-12 11:30:00,74.5,74.67,74.45,74.61,65599.0,74.5,74.67,74.45,74.61,65599.0
2019-07-12 12:00:00,74.61,74.76,74.6,74.7,57193.0,74.61,74.76,74.6,74.7,57193.0
2019-07-12 12:30:00,74.69,74.8,74.62,74.75,72179.0,74.69,74.8,74.62,74.75,72179.0
2019-07-12 13:00:00,74.76,74.77,74.54,74.59,47128.0,74.76,74.77,74.54,74.59,47128.0
2019-07-12 13:30:00,74.58,74.71,74.55,74.71,38191.0,74.58,74.71,74.55,74.71,38191.0
2019-07-12 14:00:00,74.7,74.73,74.61,74.7,56362.0,74.7,74.73,74.61,74.7,56362.0
2019-07-12 14:30:00,74.69,74.9,74.68,74.84,81760.0,74.69,74.9,74.68,74.84,81760.0
2019-07-12 15:00:00,74.84,75.01,74.82,74.95,99148.0,74.84,75.01,74.82,74.95,99148.0
2019-07-12 15:30:00,74.95,75.09,74.83,75.01,246290.0,74.95,75.09,74.83,75.01,246290.0
2019-07-15 09:30:00,75.43,75.53,74.72,75.25,99735.0,75.43,75.53,74.72,75.25,99735.0
2019-07-15 10:00:00,75.23,75.32,75.0,75.09,67639.0,75.23,75.32,75.0,75.09,67639.0
2019-07-15 10:30:00,75.12,75.26,74.91,75.12,51551.0,75.12,75.26,74.91,75.12,51551.0
2019-07-15 11:00:00,75.1,75.14,74.9,75.07,45606.0,75.1,75.14,74.9,75.07,45606.0
2019-07-15 11:30:00,75.06,75.15,74.98,75.08,28757.0,75.06,75.15,74.98,75.08,28757.0
2019-07-15 12:00:00,75.08,75.19,75.07,75.15,35137.0,75.08,75.19,75.07,75.15,35137.0
2019-07-15 12:30:00,75.14,75.16,74.95,75.11,63617.0,75.14,75.16,74.95,75.11,63617.0
2019-07-15 13:00:00,75.11,75.14,75.02,75.08,46226.0,75.11,75.14,75.02,75.08,46226.0
2019-07-15 13:30:00,75.08,75.19,74.98,75.01,52667.0,75.08,75.19,74.98,75.01,52667.0
2019-07-15 14:00:00,75.02,75.3,75.02,75.23,64380.0,75.02,75.3,75.02,75.23,64380.0
2019-07-15 14:30:00,75.23,75.24,75.13,75.22,54051.0,75.23,75.24,75.13,75.22,54051.0
2019-07-15 15:00:00,75.22,75.28,75.13,75.2,76747.0,75.22,75.28,75.13,75.2,76747.0
2019-07-15 15:30:00,75.2,75.27,75.18,75.2,188774.0,75.2,75.27,75.18,75.2,188774.0
2019-07-16 09:30:00,75.05,75.32,74.68,75.0,144978.0,75.05,75.32,74.68,75.0,144978.0
2019-07-16 10:00:00,74.99,75.06,74.72,74.9,76776.0,74.99,75.06,74.72,74.9,76776.0
2019-07-16 10:30:00,74.91,75.06,74.76,74.97,101005.0,74.91,75.06,74.76,74.97,101005.0
2019-07-16 11:00:00,74.97,75.05,74.88,75.02,151007.0,74.97,75.05,74.88,75.02,151007.0
2019-07-16 11:30:00,75.02,75.1,74.93,74.97,108801.0,75.02,75.1,74.93,74.97,108801.0
2019-07-16 12:00:00,74.96,75.1,74.93,75.0,167400.0,74.96,75.1,74.93,75.0,167400.0
2019-07-16 12:30:00,75.01,75.26,74.92,75.26,77896.0,75.01,75.26,74.92,75.26,77896.0
2019-07-16 13:00:00,75.27,75.45,75.26,75.28,71098.0,75.27,75.45,75.26,75.28,71098.0
2019-07-16 13:30:00,75.27,75.3,74.91,74.98,88952.0,75.27,75.3,74.91,74.98,88952.0
2019-07-16 14:00:00,74.98,75.03,74.84,74.87,78919.0,74.98,75.03,74.84,74.87,78919.0
2019-07-16 14:30:00,74.86,75.0,74.84,74.94,61231.0,74.86,75.0,74.84,74.94,61231.0
2019-07-16 15:00:00,74.91,75.07,74.83,74.84,67478.0,74.91,75.07,74.83,74.84,67478.0
2019-07-16 15:30:00,74.84,74.9,74.67,74.69,184134.0,74.84,74.9,74.67,74.69,184134.0
2019-07-17 09:30:00,74.75,75.37,74.72,75.22,84366.0,74.75,75.37,74.72,75.22,84366.0
2019-07-17 10:00:00,75.26,75.41,75.01,75.07,71927.0,75.26,75.41,75.01,75.07,71927.0
2019-07-17 10:30:00,75.05,75.2,74.93,75.0,87788.0,75.05,75.2,74.93,75.0,87788.0
2019-07-17 11:00:00,75.01,75.14,74.75,74.82,177352.0,75.01,75.14,74.75,74.82,177352.0
2019-07-17 11:30:00,74.8,75.11,74.8,75.05,51751.0,74.8,75.11,74.8,75.05,51751.0
2019-07-17 12:00:00,75.05,75.1,74.91,74.95,36988.0,75.05,75.1,74.91,74.95,36988.0
2019-07-17 12:30:00,74.95,75.01,74.85,74.88,50074.0,74.95,75.01,74.85,74.88,50074.0
2019-07-17 13:00:00,74.89,74.91,74.75,74.83,46298.0,74.89,74.91,74.75,74.83,46298.0
2019-07-17 13:30:00,74.84,74.87,74.73,74.75,62678.0,74.84,74.87,74.73,74.75,62678.0
2019-07-17 14:00:00,74.74,74.74,74.57,74.68,46401.0,74.74,74.74,74.57,74.68,46401.0
2019-07-17 14:30:00,74.68,74.69,74.55,74.58,71102.0,74.68,74.69,74.55,74.58,71102.0
2019-07-17 15:00:00,74.58,74.72,74.51,74.6,82318.0,74.58,74.72,74.51,74.6,82318.0
2019-07-17 15:30:00,74.61,74.66,74.29,74.36,242765.0,74.61,74.66,74.29,74.36,242765.0
2019-07-18 09:30:00,74.0,74.66,73.62,74.44,126378.0,74.0,74.66,73.62,74.44,126378.0
2019-07-18 10:00:00,74.42,74.64,74.32,74.53,103154.0,74.42,74.64,74.32,74.53,103154.0
2019-07-18 10:30:00,74.53,74.7,74.43,74.63,199118.0,74.53,74.7,74.43,74.63,199118.0
2019-07-18 11:00:00,74.63,74.7,74.46,74.51,71566.0,74.63,74.7,74.46,74.51,71566.0
2019-07-18 11:30:00,74.53,74.6,74.45,74.58,115076.0,74.53,74.6,74.45,74.58,115076.0
2019-07-18 12:00:00,74.58,74.96,74.57,74.77,377277.0,74.58,74.96,74.57,74.77,377277.0
2019-07-18 12:30:00,74.78,74.8,74.61,74.75,69964.0,74.78,74.8,74.61,74.75,69964.0
2019-07-18 13:00:00,74.76,74.92,74.75,74.84,92989.0,74.76,74.92,74.75,74.84,92989.0
2019-07-18 13:30:00,74.84,74.85,74.69,74.72,99294.0,74.84,74.85,74.69,74.72,99294.0
2019-07-18 14:00:00,74.72,74.85,74.67,74.82,76017.0,74.72,74.85,74.67,74.82,76017.0
2019-07-18 14:30:00,74.83,75.04,74.82,74.94,118414.0,74.83,75.04,74.82,74.94,118414.0
2019-07-18 15:00:00,74.96,75.01,74.64,74.7,236952.0,74.96,75.01,74.64,74.7,236952.0
2019-07-18 15:30:00,74.69,74.78,74.6,74.72,270593.0,74.69,74.78,74.6,74.72,270593.0
2019-07-19 09:30:00,74.8,74.93,74.59,74.77,146974.0,74.8,74.93,74.59,74.77,146974.0
2019-07-19 10:00:00,74.79,74.88,74.32,74.4,80392.0,74.79,74.88,74.32,74.4,80392.0
2019-07-19 10:30:00,74.4,74.53,74.14,74.27,71035.0,74.4,74.53,74.14,74.27,71035.0
2019-07-19 11:00:00,74.28,74.59,74.22,74.53,45492.0,74.28,74.59,74.22,74.53,45492.0
2019-07-19 11:30:00,74.53,74.54,74.13,74.27,55890.0,74.53,74.54,74.13,74.27,55890.0
2019-07-19 12:00:00,74.28,74.56,74.28,74.55,59031.0,74.28,74.56,74.28,74.55,59031.0
2019-07-19 12:30:00,74.56,74.62,74.45,74.47,63222.0,74.56,74.62,74.45,74.47,63222.0
2019-07-19 13:00:00,74.47,74.47,74.35,74.39,40766.0,74.47,74.47,74.35,74.39,40766.0
2019-07-19 13:30:00,74.38,74.39,74.21,74.31,44057.0,74.38,74.39,74.21,74.31,44057.0
2019-07-19 14:00:00,74.31,74.38,73.75,73.78,121150.0,74.31,74.38,73.75,73.78,121150.0
2019-07-19 14:30:00,73.78,73.82,73.6,73.62,89337.0,73.78,73.82,73.6,73.62,89337.0
2019-07-19 15:00:00,73.62,73.63,73.05,73.16,200512.0,73.62,73.63,73.05,73.16,200512.0
2019-07-19 15:30:00,73.16,73.22,72.87,72.92,396378.0,73.16,73.22,72.87,72.92,396378.0
2019-07-22 09:30:00,73.4,73.57,72.73,73.46,271185.0,73.4,73.57,72.73,73.46,271185.0
2019-07-22 10:00:00,73.5,73.82,73.46,73.72,116913.0,73.5,73.82,73.46,73.72,116913.0
2019-07-22 10:30:00,73.74,73.85,73.45,73.45,102118.0,73.74,73.85,73.45,73.45,102118.0
2019-07-22 11:00:00,73.46,73.52,73.06,73.22,141821.0,73.46,73.52,73.06,73.22,141821.0
2019-07-22 11:30:00,73.22,73.22,72.99,73.05,101794.0,73.22,73.22,72.99,73.05,101794.0
2019-07-22 12:00:00,73.04,73.14,72.91,73.08,102607.0,73.04,73.14,72.91,73.08,102607.0
2019-07-22 12:30:00,73.09,73.21,73.01,73.12,250923.0,73.09,73.21,73.01,73.12,250923.0
2019-07-22 13:00:00,73.12,73.26,72.98,73.13,217905.0,73.12,73.26,72.98,73.13,217905.0
2019-07-22 13:30:00,73.13,73.38,73.1,73.31,126669.0,73.13,73.38,73.1,73.31,126669.0
2019-07-22 14:00:00,73.31,73.37,73.11,73.13,155057.0,73.31,73.37,73.11,73.13,155057.0
2019-07-22 14:30:00,73.13,73.17,72.9,73.0,134434.0,73.13,73.17,72.9,73.0,134434.0
2019-07-22 15:00:00,72.99,73.21,72.92,73.0,169869.0,72.99,73.21,72.92,73.0,169869.0
2019-07-22 15:30:00,72.98,73.01,72.49,72.66,553973.0,72.98,73.01,72.49,72.66,553973.0
2019-07-23 09:30:00,71.99,73.0,71.1,71.95,580499.0,71.99,73.0,71.1,71.95,580499.0
2019-07-23 10:00:00,71.87,72.16,71.55,71.66,250378.0,71.87,72.16,71.55,71.66,250378.0
2019-07-23 10:30:00,71.63,72.86,71.52,72.73,270049.0,71.63,72.86,71.52,72.73,270049.0
2019-07-23 11:00:00,72.71,73.4,72.69,73.34,162432.0,72.71,73.4,72.69,73.34,162432.0
2019-07-23 11:30:00,73.34,73.6,73.08,73.17,272498.0,73.34,73.6,73.08,73.17,272498.0
2019-07-23 12:00:00,73.18,73.37,73.11,73.19,126340.0,73.18,73.37,73.11,73.19,126340.0
2019-07-23 12:30:00,73.18,73.34,73.15,73.28,98424.0,73.18,73.34,73.15,73.28,98424.0
2019-07-23 13:00:00,73.27,73.31,72.96,73.11,150493.0,73.27,73.31,72.96,73.11,150493.0
2019-07-23 13:30:00,73.1,73.65,73.09,73.64,127775.0,73.1,73.65,73.09,73.64,127775.0
2019-07-23 14:00:00,73.67,73.83,73.56,73.83,85478.0,73.67,73.83,73.56,73.83,85478.0
2019-07-23 14:30:00,73.82,74.05,73.79,73.91,115747.0,73.82,74.05,73.79,73.91,115747.0
2019-07-23 15:00:00,73.91,74.21,73.75,74.2,140775.0,73.91,74.21,73.75,74.2,140775.0
2019-07-23 15:30:00,74.2,74.43,74.1,74.28,452192.0,74.2,74.43,74.1,74.28,452192.0
2019-07-24 09:30:00,74.01,74.84,73.71,74.78,156318.0,74.01,74.84,73.71,74.78,156318.0
2019-07-24 10:00:00,74.76,74.98,74.49,74.59,170780.0,74.76,74.98,74.49,74.59,170780.0
2019-07-24 10:30:00,74.62,75.01,74.57,74.84,168485.0,74.62,75.01,74.57,74.84,168485.0
2019-07-24 11:00:00,74.84,75.06,74.71,75.03,102420.0,74.84,75.06,74.71,75.03,102420.0
2019-07-24 11:30:00,75.02,75.15,74.97,75.03,72871.0,75.02,75.15,74.97,75.03,72871.0
2019-07-24 12:00:00,75.03,75.14,74.99,75.08,88961.0,75.03,75.14,74.99,75.08,88961.0
2019-07-24 12:30:00,75.09,75.25,75.06,75.24,70823.0,75.09,75.25,75.06,75.24,70823.0
2019-07-24 13:00:00,75.24,75.29,75.15,75.17,50198.0,75.24,75.29,75.15,75.17,50198.0
2019-07-24 13:30:00,75.18,75.29,75.11,75.29,44708.0,75.18,75.29,75.11,75.29,44708.0
2019-07-24 14:00:00,75.28,75.38,75.25,75.38,55996.0,75.28,75.38,75.25,75.38,55996.0
2019-07-24 14:30:00,75.38,75.84,75.37,75.81,113201.0,75.38,75.84,75.37,75.81,113201.0
2019-07-24 15:00:00,75.81,76.0,75.77,75.96,114971.0,75.81,76.0,75.77,75.96,114971.0
2019-07-24 15:30:00,75.95,76.0,75.65,75.8,246854.0,75.95,76.0,75.65,75.8,246854.0
2019-07-25 09:30:00,75.7,76.29,75.38,76.26,198744.0,75.7,76.29,75.38,76.26,198744.0
2019-07-25 10:00:00,76.28,76.38,75.97,76.1,125397.0,76.28,76.38,75.97,76.1,125397.0
2019-07-25 10:30:00,76.09,76.68,76.09,76.48,119540.0,76.09,76.68,76.09,76.48,119540.0
2019-07-25 11:00:00,76.49,76.75,76.44,76.65,117435.0,76.49,76.75,76.44,76.65,117435.0
2019-07-25 11:30:00,76.63,76.9,76.59,76.77,86454.0,76.63,76.9,76.59,76.77,86454.0
2019-07-25 12:00:00,76.77,77.08,76.67,76.85,162245.0,76.77,77.08,76.67,76.85,162245.0
2019-07-25 12:30:00,76.83,76.84,76.33,76.56,91918.0,76.83,76.84,76.33,76.56,91918.0
2019-07-25 13:00:00,76.56,76.6,76.3,76.49,75553.0,76.56,76.6,76.3,76.49,75553.0
2019-07-25 13:30:00,76.51,76.71,76.46,76.47,64113.0,76.51,76.71,76.46,76.47,64113.0
2019-07-25 14:00:00,76.47,76.66,76.46,76.54,79374.0,76.47,76.66,76.46,76.54,79374.0
2019-07-25 14:30:00,76.55,76.61,76.21,76.21,77476.0,76.55,76.61,76.21,76.21,77476.0
2019-07-25 15:00:00,76.2,76.29,76.04,76.23,94188.0,76.2,76.29,76.04,76.23,94188.0
2019-07-25 15:30:00,76.24,76.35,75.95,76.05,312857.0,76.24,76.35,75.95,76.05,312857.0
2019-07-26 09:30:00,76.19,76.58,76.03,76.39,104455.0,76.19,76.58,76.03,76.39,104455.0
2019-07-26 10:00:00,76.38,76.62,76.37,76.58,43296.0,76.38,76.62,76.37,76.58,43296.0
2019-07-26 10:30:00,76.57,76.68,76.49,76.62,55448.0,76.57,76.68,76.49,76.62,55448.0
2019-07-26 11:00:00,76.59,76.77,76.57,76.68,40872.0,76.59,76.77,76.57,76.68,40872.0
2019-07-26 11:30:00,76.67,76.68,76.31,76.33,51959.0,76.67,76.68,76.31,76.33,51959.0
2019-07-26 12:00:00,76.34,76.34,76.15,76.23,39197.0,76.34,76.34,76.15,76.23,39197.0
2019-07-26 12:30:00,76.23,76.24,76.13,76.19,33393.0,76.23,76.24,76.13,76.19,33393.0
2019-07-26 13:00:00,76.2,76.35,76.19,76.27,38422.0,76.2,76.35,76.19,76.27,38422.0
2019-07-26 13:30:00,76.26,76.31,76.2,76.28,23850.0,76.26,76.31,76.2,76.28,23850.0
2019-07-26 14:00:00,76.27,76.31,76.06,76.08,53841.0,76.27,76.31,76.06,76.08,53841.0
2019-07-26 14:30:00,76.09,76.1,75.76,75.91,63103.0,76.09,76.1,75.76,75.91,63103.0
2019-07-26 15:00:00,75.91,76.11,75.84,75.96,67124.0,75.91,76.11,75.84,75.96,67124.0
2019-07-26 15:30:00,75.96,76.08,75.85,75.93,181585.0,75.96,76.08,75.85,75.93,181585.0
2019-07-29 09:30:00,76.02,76.18,74.72,74.78,152994.0,76.02,76.18,74.72,74.78,152994.0
2019-07-29 10:00:00,74.77,75.19,74.54,75.04,127735.0,74.77,75.19,74.54,75.04,127735.0
2019-07-29 10:30:00,75.03,75.2,74.9,74.94,60441.0,75.03,75.2,74.9,74.94,60441.0
2019-07-29 11:00:00,74.94,75.27,74.86,75.22,33772.0,74.94,75.27,74.86,75.22,33772.0
2019-07-29 11:30:00,75.22,75.53,75.18,75.43,44728.0,75.22,75.53,75.18,75.43,44728.0
2019-07-29 12:00:00,75.42,75.58,75.4,75.51,49251.0,75.42,75.58,75.4,75.51,49251.0
2019-07-29 12:30:00,75.51,75.72,75.48,75.7,35052.0,75.51,75.72,75.48,75.7,35052.0
2019-07-29 13:00:00,75.7,75.74,75.58,75.7,24753.0,75.7,75.74,75.58,75.7,24753.0
2019-07-29 13:30:00,75.69,75.72,75.62,75.69,23737.0,75.69,75.72,75.62,75.69,23737.0
2019-07-29 14:00:00,75.69,75.93,75.65,75.9,38784.0,75.69,75.93,75.65,75.9,38784.0
2019-07-29 14:30:00,75.88,76.08,75.83,76.07,74737.0,75.88,76.08,75.83,76.07,74737.0
2019-07-29 15:00:00,76.08,76.18,76.04,76.18,67943.0,76.08,76.18,76.04,76.18,67943.0
2019-07-29 15:30:00,76.17,76.44,76.16,76.33,185116.0,76.17,76.44,76.16,76.33,185116.0
2019-07-30 09:30:00,75.78,76.27,75.53,75.98,84922.0,75.78,76.27,75.53,75.98,84922.0
2019-07-30 10:00:00,75.9,76.09,75.71,75.97,38620.0,75.9,76.09,75.71,75.97,38620.0
2019-07-30 10:30:00,75.97,76.02,75.76,75.86,90358.0,75.97,76.02,75.76,75.86,90358.0
2019-07-30 11:00:00,75.87,76.01,75.73,75.76,40305.0,75.87,76.01,75.73,75.76,40305.0
2019-07-30 11:30:00,75.77,75.78,75.44,75.51,29403.0,75.77,75.78,75.44,75.51,29403.0
2019-07-30 12:00:00,75.51,75.64,75.37,75.45,30482.0,75.51,75.64,75.37,75.45,30482.0
2019-07-30 12:30:00,75.45,75.55,75.31,75.4,28274.0,75.45,75.55,75.31,75.4,28274.0
2019-07-30 13:00:00,75.42,75.47,75.37,75.41,23809.0,75.42,75.47,75.37,75.41,23809.0
2019-07-30 13:30:00,75.42,75.51,75.33,75.46,31228.0,75.42,75.51,75.33,75.46,31228.0
2019-07-30 14:00:00,75.46,75.66,75.42,75.43,51944.0,75.46,75.66,75.42,75.43,51944.0
2019-07-30 14:30:00,75.44,75.6,75.43,75.54,48786.0,75.44,75.6,75.43,75.54,48786.0
2019-07-30 15:00:00,75.55,75.57,75.23,75.25,80631.0,75.55,75.57,75.23,75.25,80631.0
2019-07-30 15:30:00,75.26,75.56,75.24,75.55,134073.0,75.26,75.56,75.24,75.55,134073.0
2019-07-31 09:30:00,75.73,75.83,75.05,75.29,73150.0,75.73,75.83,75.05,75.29,73150.0
2019-07-31 10:00:00,75.29,75.52,75.06,75.46,94107.0,75.29,75.52,75.06,75.46,94107.0
2019-07-31 10:30:00,75.44,75.52,75.27,75.49,58490.0,75.44,75.52,75.27,75.49,58490.0
2019-07-31 11:00:00,75.5,75.61,75.39,75.47,54003.0,75.5,75.61,75.39,75.47,54003.0
2019-07-31 11:30:00,75.48,75.56,75.36,75.45,46873.0,75.48,75.56,75.36,75.45,46873.0
2019-07-31 12:00:00,75.48,75.51,75.39,75.39,18946.0,75.48,75.51,75.39,75.39,18946.0
2019-07-31 12:30:00,75.38,75.38,75.18,75.28,20037.0,75.38,75.38,75.18,75.28,20037.0
2019-07-31 13:00:00,75.28,75.29,75.11,75.15,27983.0,75.28,75.29,75.11,75.15,27983.0
2019-07-31 13:30:00,75.15,75.25,75.07,75.23,40408.0,75.15,75.25,75.07,75.23,40408.0
2019-07-31 14:00:00,75.22,75.27,74.93,75.14,113330.0,75.22,75.27,74.93,75.14,113330.0
2019-07-31 14:30:00,75.12,75.25,73.12,73.85,160766.0,75.12,75.25,73.12,73.85,160766.0
2019-07-31 15:00:00,73.85,74.37,73.73,74.28,116380.0,73.85,74.37,73.73,74.28,116380.0
2019-07-31 15:30:00,74.26,74.36,73.85,73.91,143212.0,74.26,74.36,73.85,73.91,143212.0
2019-08-01 09:30:00,73.94,74.49,73.66,74.3,140036.0,73.94,74.49,73.66,74.3,140036.0
2019-08-01 10:00:00,74.34,74.8,74.14,74.79,115501.0,74.34,74.8,74.14,74.79,115501.0
2019-08-01 10:30:00,74.82,75.1,74.75,74.92,82256.0,74.82,75.1,74.75,74.92,82256.0
2019-08-01 11:00:00,74.93,75.26,74.7,75.26,88566.0,74.93,75.26,74.7,75.26,88566.0
2019-08-01 11:30:00,75.29,75.34,74.98,74.98,54508.0,75.29,75.34,74.98,74.98,54508.0
2019-08-01 12:00:00,75.0,75.08,74.87,75.08,36988.0,75.0,75.08,74.87,75.08,36988.0
2019-08-01 12:30:00,75.08,75.26,75.07,75.13,34808.0,75.08,75.26,75.07,75.13,34808.0
2019-08-01 13:00:00,75.11,75.15,74.34,74.34,63004.0,75.11,75.15,74.34,74.34,63004.0
2019-08-01 13:30:00,74.35,74.56,73.5,73.91,102672.0,74.35,74.56,73.5,73.91,102672.0
2019-08-01 14:00:00,73.9,74.0,72.79,72.96,123459.0,73.9,74.0,72.79,72.96,123459.0
2019-08-01 14:30:00,73.07,73.2,72.63,72.97,107554.0,73.07,73.2,72.63,72.97,107554.0
2019-08-01 15:00:00,72.97,73.2,72.75,73.06,107090.0,72.97,73.2,72.75,73.06,107090.0
2019-08-01 15:30:00,73.06,73.27,72.9,73.04,315882.0,73.06,73.27,72.9,73.04,315882.0
2019-08-02 09:30:00,72.32,72.99,71.9,72.01,86063.0,72.32,72.99,71.9,72.01,86063.0
2019-08-02 10:00:00,72.01,72.2,71.26,71.41,145559.0,72.01,72.2,71.26,71.41,145559.0
2019-08-02 10:30:00,71.4,71.42,70.91,71.02,136294.0,71.4,71.42,70.91,71.02,136294.0
2019-08-02 11:00:00,71.03,71.49,70.95,71.46,63191.0,71.03,71.49,70.95,71.46,63191.0
2019-08-02 11:30:00,71.47,71.5,71.19,71.41,51492.0,71.47,71.5,71.19,71.41,51492.0
2019-08-02 12:00:00,71.47,71.49,71.25,71.49,60669.0,71.47,71.49,71.25,71.49,60669.0
2019-08-02 12:30:00,71.48,71.5,71.07,71.09,45693.0,71.48,71.5,71.07,71.09,45693.0
2019-08-02 13:00:00,71.09,71.1,70.81,70.98,54154.0,71.09,71.1,70.81,70.98,54154.0
2019-08-02 13:30:00,70.95,70.97,70.66,70.76,69270.0,70.95,70.97,70.66,70.76,69270.0
2019-08-02 14:00:00,70.75,71.14,70.68,70.97,107145.0,70.75,71.14,70.68,70.97,107145.0
2019-08-02 14:30:00,70.98,71.07,70.91,70.98,122205.0,70.98,71.07,70.91,70.98,122205.0
2019-08-02 15:00:00,70.97,71.26,70.82,71.23,71667.0,70.97,71.26,70.82,71.23,71667.0
2019-08-02 15:30:00,71.23,71.46,71.11,71.28,209340.0,71.23,71.46,71.11,71.28,209340.0
2019-08-05 09:30:00,69.5,69.6,67.69,68.87,428092.0,69.5,69.6,67.69,68.87,428092.0
2019-08-05 10:00:00,68.85,68.98,68.56,68.63,136223.0,68.85,68.98,68.56,68.63,136223.0
2019-08-05 10:30:00,68.63,68.64,67.9,68.46,133343.0,68.63,68.64,67.9,68.46,133343.0
2019-08-05 11:00:00,68.45,68.81,68.41,68.53,75011.0,68.45,68.81,68.41,68.53,75011.0
2019-08-05 11:30:00,68.52,68.53,68.19,68.33,68540.0,68.52,68.53,68.19,68.33,68540.0
2019-08-05 12:00:00,68.3,68.57,68.17,68.42,50004.0,68.3,68.57,68.17,68.42,50004.0
2019-08-05 12:30:00,68.42,68.49,68.04,68.05,53831.0,68.42,68.49,68.04,68.05,53831.0
2019-08-05 13:00:00,68.04,68.36,68.0,68.2,48414.0,68.04,68.36,68.0,68.2,48414.0
2019-08-05 13:30:00,68.2,68.39,67.83,67.84,62843.0,68.2,68.39,67.83,67.84,62843.0
2019-08-05 14:00:00,67.84,67.91,67.5,67.53,88334.0,67.84,67.91,67.5,67.53,88334.0
2019-08-05 14:30:00,67.53,67.67,67.29,67.37,75588.0,67.53,67.67,67.29,67.37,75588.0
2019-08-05 15:00:00,67.35,67.73,66.98,67.39,116752.0,67.35,67.73,66.98,67.39,116752.0
2019-08-05 15:30:00,67.38,67.77,67.25,67.5,333622.0,67.38,67.77,67.25,67.5,333622.0
2019-08-06 09:30:00,68.15,69.1,68.05,68.87,154623.0,68.15,69.1,68.05,68.87,154623.0
2019-08-06 10:00:00,68.85,69.32,68.38,68.71,136668.0,68.85,69.32,68.38,68.71,136668.0
2019-08-06 10:30:00,68.7,69.26,68.62,69.0,156173.0,68.7,69.26,68.62,69.0,156173.0
2019-08-06 11:00:00,69.0,69.0,68.55,68.68,71645.0,69.0,69.0,68.55,68.68,71645.0
2019-08-06 11:30:00,68.69,68.74,68.3,68.74,68769.0,68.69,68.74,68.3,68.74,68769.0
2019-08-06 12:00:00,68.77,68.99,68.72,68.76,60361.0,68.77,68.99,68.72,68.76,60361.0
2019-08-06 12:30:00,68.77,68.89,68.71,68.84,45292.0,68.77,68.89,68.71,68.84,45292.0
2019-08-06 13:00:00,68.84,69.1,68.83,69.06,46630.0,68.84,69.1,68.83,69.06,46630.0
2019-08-06 13:30:00,69.08,69.22,69.04,69.13,46879.0,69.08,69.22,69.04,69.13,46879.0
2019-08-06 14:00:00,69.11,69.35,68.92,69.32,53461.0,69.11,69.35,68.92,69.32,53461.0
2019-08-06 14:30:00,69.31,69.4,69.07,69.08,56445.0,69.31,69.4,69.07,69.08,56445.0
2019-08-06 15:00:00,69.09,69.24,69.0,69.06,67100.0,69.09,69.24,69.0,69.06,67100.0
2019-08-06 15:30:00,69.04,69.26,68.94,69.14,228666.0,69.04,69.26,68.94,69.14,228666.0
2019-08-07 09:30:00,68.25,68.71,67.77,68.42,184840.0,68.25,68.71,67.77,68.42,184840.0
2019-08-07 10:00:00,68.43,69.14,68.24,68.81,153782.0,68.43,69.14,68.24,68.81,153782.0
2019-08-07 10:30:00,68.85,69.2,68.65,68.97,117605.0,68.85,69.2,68.65,68.97,117605.0
2019-08-07 11:00:00,68.92,68.92,68.29,68.37,75894.0,68.92,68.92,68.29,68.37,75894.0
2019-08-07 11:30:00,68.31,68.53,68.15,68.19,49941.0,68.31,68.53,68.15,68.19,49941.0
2019-08-07 12:00:00,68.22,68.22,67.84,68.05,59467.0,68.22,68.22,67.84,68.05,59467.0
2019-08-07 12:30:00,68.06,68.43,67.98,68.27,91532.0,68.06,68.43,67.98,68.27,91532.0
2019-08-07 13:00:00,68.28,68.5,68.28,68.46,47933.0,68.28,68.5,68.28,68.46,47933.0
2019-08-07 13:30:00,68.48,68.94,68.46,68.74,93633.0,68.48,68.94,68.46,68.74,93633.0
2019-08-07 14:00:00,68.76,68.92,68.54,68.82,43818.0,68.76,68.92,68.54,68.82,43818.0
2019-08-07 14:30:00,68.81,69.16,68.78,69.16,47982.0,68.81,69.16,68.78,69.16,47982.0
2019-08-07 15:00:00,69.15,69.16,68.79,69.0,89604.0,69.15,69.16,68.79,69.0,89604.0
2019-08-07 15:30:00,68.99,69.09,68.73,68.92,311333.0,68.99,69.09,68.73,68.92,311333.0
2019-08-08 09:30:00,69.51,70.31,69.5,70.22,143998.0,69.51,70.31,69.5,70.22,143998.0
2019-08-08 10:00:00,70.25,70.71,70.19,70.58,107694.0,70.25,70.71,70.19,70.58,107694.0
2019-08-08 10:30:00,70.59,70.98,70.3,70.95,127117.0,70.59,70.98,70.3,70.95,127117.0
2019-08-08 11:00:00,70.92,71.35,70.81,71.3,106505.0,70.92,71.35,70.81,71.3,106505.0
2019-08-08 11:30:00,71.32,71.59,71.22,71.52,90623.0,71.32,71.59,71.22,71.52,90623.0
2019-08-08 12:00:00,71.53,71.67,71.44,71.54,53284.0,71.53,71.67,71.44,71.54,53284.0
2019-08-08 12:30:00,71.55,71.59,71.37,71.4,51945.0,71.55,71.59,71.37,71.4,51945.0
2019-08-08 13:00:00,71.42,71.42,71.19,71.19,35921.0,71.42,71.42,71.19,71.19,35921.0
2019-08-08 13:30:00,71.21,71.35,71.2,71.28,30837.0,71.21,71.35,71.2,71.28,30837.0
2019-08-08 14:00:00,71.3,71.3,71.0,71.05,54436.0,71.3,71.3,71.0,71.05,54436.0
2019-08-08 14:30:00,71.05,71.17,70.99,71.03,55926.0,71.05,71.17,70.99,71.03,55926.0
2019-08-08 15:00:00,71.03,71.32,71.01,71.29,59528.0,71.03,71.32,71.01,71.29,59528.0
2019-08-08 15:30:00,71.28,71.47,71.21,71.39,251946.0,71.28,71.47,71.21,71.39,251946.0
2019-08-09 09:30:00,70.83,71.29,69.71,70.14,95245.0,70.83,71.29,69.71,70.14,95245.0
2019-08-09 10:00:00,70.17,70.17,69.42,69.47,69436.0,70.17,70.17,69.42,69.47,69436.0
2019-08-09 10:30:00,69.48,69.56,69.04,69.51,63321.0,69.48,69.56,69.04,69.51,63321.0
2019-08-09 11:00:00,69.52,69.82,69.43,69.45,42679.0,69.52,69.82,69.43,69.45,42679.0
2019-08-09 11:30:00,69.42,69.63,69.27,69.37,32604.0,69.42,69.63,69.27,69.37,32604.0
2019-08-09 12:00:00,69.41,69.5,69.21,69.38,23821.0,69.41,69.5,69.21,69.38,23821.0
2019-08-09 12:30:00,69.34,70.03,69.34,69.79,30247.0,69.34,70.03,69.34,69.79,30247.0
2019-08-09 13:00:00,69.82,70.21,69.77,70.13,42802.0,69.82,70.21,69.77,70.13,42802.0
2019-08-09 13:30:00,70.17,70.43,70.17,70.19,32441.0,70.17,70.43,70.17,70.19,32441.0
2019-08-09 14:00:00,70.18,70.4,70.13,70.37,23967.0,70.18,70.4,70.13,70.37,23967.0
2019-08-09 14:30:00,70.38,70.44,70.22,70.32,24454.0,70.38,70.44,70.22,70.32,24454.0
2019-08-09 15:00:00,70.28,70.64,70.26,70.58,37163.0,70.28,70.64,70.26,70.58,37163.0
2019-08-09 15:30:00,70.56,70.66,70.16,70.26,109241.0,70.56,70.66,70.16,70.26,109241.0
2019-08-12 09:30:00,69.95,70.03,68.98,69.11,117404.0,69.95,70.03,68.98,69.11,117404.0
2019-08-12 10:00:00,69.08,69.51,68.83,69.43,93558.0,69.08,69.51,68.83,69.43,93558.0
2019-08-12 10:30:00,69.45,69.7,69.2,69.27,69520.0,69.45,69.7,69.2,69.27,69520.0
2019-08-12 11:00:00,69.26,69.29,68.83,69.07,67914.0,69.26,69.29,68.83,69.07,67914.0
2019-08-12 11:30:00,69.07,69.62,68.89,69.53,68661.0,69.07,69.62,68.89,69.53,68661.0
2019-08-12 12:00:00,69.53,69.63,69.43,69.57,45902.0,69.53,69.63,69.43,69.57,45902.0
2019-08-12 12:30:00,69.56,69.65,69.23,69.33,46338.0,69.56,69.65,69.23,69.33,46338.0
2019-08-12 13:00:00,69.33,69.46,69.24,69.38,45916.0,69.33,69.46,69.24,69.38,45916.0
2019-08-12 13:30:00,69.36,69.41,68.96,69.01,43757.0,69.36,69.41,68.96,69.01,43757.0
2019-08-12 14:00:00,69.04,69.04,68.63,68.68,55200.0,69.04,69.04,68.63,68.68,55200.0
2019-08-12 14:30:00,68.68,68.92,68.39,68.49,53618.0,68.68,68.92,68.39,68.49,53618.0
2019-08-12 15:00:00,68.47,68.73,68.45,68.67,65672.0,68.47,68.73,68.45,68.67,65672.0
2019-08-12 15:30:00,68.67,68.78,68.57,68.73,160407.0,68.67,68.78,68.57,68.73,160407.0
2019-08-13 09:30:00,68.6,69.96,68.41,69.92,167718.0,68.6,69.96,68.41,69.92,167718.0
2019-08-13 10:00:00,69.94,70.6,69.64,70.51,73659.0,69.94,70.6,69.64,70.51,73659.0
2019-08-13 10:30:00,70.58,70.6,70.1,70.34,69983.0,70.58,70.6,70.1,70.34,69983.0
2019-08-13 11:00:00,70.24,70.46,69.81,70.0,44445.0,70.24,70.46,69.81,70.0,44445.0
2019-08-13 11:30:00,69.98,70.55,69.91,70.55,42575.0,69.98,70.55,69.91,70.55,42575.0
2019-08-13 12:00:00,70.58,70.82,70.47,70.7,47313.0,70.58,70.82,70.47,70.7,47313.0
2019-08-13 12:30:00,70.69,70.81,70.6,70.7,62367.0,70.69,70.81,70.6,70.7,62367.0
2019-08-13 13:00:00,70.71,70.85,70.49,70.73,47850.0,70.71,70.85,70.49,70.73,47850.0
2019-08-13 13:30:00,70.69,70.71,70.46,70.49,22031.0,70.69,70.71,70.46,70.49,22031.0
2019-08-13 14:00:00,70.52,70.78,70.4,70.78,32416.0,70.52,70.78,70.4,70.78,32416.0
2019-08-13 14:30:00,70.78,70.96,70.75,70.92,57338.0,70.78,70.96,70.75,70.92,57338.0
2019-08-13 15:00:00,70.91,71.13,70.88,71.13,108654.0,70.91,71.13,70.88,71.13,108654.0
2019-08-13 15:30:00,71.12,71.13,70.86,71.0,395075.0,71.12,71.13,70.86,71.0,395075.0
2019-08-14 09:30:00,69.42,69.87,68.92,69.2,73685.0,69.42,69.87,68.92,69.2,73685.0
2019-08-14 10:00:00,69.2,69.2,68.61,68.7,73570.0,69.2,69.2,68.61,68.7,73570.0
2019-08-14 10:30:00,68.71,68.71,68.16,68.16,84265.0,68.71,68.71,68.16,68.16,84265.0
2019-08-14 11:00:00,68.15,68.26,67.83,68.05,96487.0,68.15,68.26,67.83,68.05,96487.0
2019-08-14 11:30:00,68.05,68.2,67.59,67.66,61510.0,68.05,68.2,67.59,67.66,61510.0
2019-08-14 12:00:00,67.65,67.66,67.34,67.6,86092.0,67.65,67.66,67.34,67.6,86092.0
2019-08-14 12:30:00,67.61,67.79,67.29,67.41,73574.0,67.61,67.79,67.29,67.41,73574.0
2019-08-14 13:00:00,67.38,67.85,67.33,67.75,59578.0,67.38,67.85,67.33,67.75,59578.0
2019-08-14 13:30:00,67.73,68.15,67.66,68.01,78242.0,67.73,68.15,67.66,68.01,78242.0
2019-08-14 14:00:00,67.99,68.26,67.85,67.9,49376.0,67.99,68.26,67.85,67.9,49376.0
2019-08-14 14:30:00,67.9,68.0,67.56,67.77,52632.0,67.9,68.0,67.56,67.77,52632.0
2019-08-14 15:00:00,67.77,68.05,67.59,67.75,87720.0,67.77,68.05,67.59,67.75,87720.0
2019-08-14 15:30:00,67.73,67.95,67.5,67.73,195796.0,67.73,67.95,67.5,67.73,195796.0
2019-08-15 09:30:00,67.92,68.3,67.55,68.18,72099.0,67.92,68.3,67.55,68.18,72099.0
2019-08-15 10:00:00,68.21,68.42,67.8,68.05,63638.0,68.21,68.42,67.8,68.05,63638.0
2019-08-15 10:30:00,68.0,68.29,67.67,67.72,122844.0,68.0,68.29,67.67,67.72,122844.0
2019-08-15 11:00:00,67.68,67.71,67.3,67.63,151523.0,67.68,67.71,67.3,67.63,151523.0
2019-08-15 11:30:00,67.64,68.06,67.62,68.02,91747.0,67.64,68.06,67.62,68.02,91747.0
2019-08-15 12:00:00,68.05,68.23,67.93,67.95,40220.0,68.05,68.23,67.93,67.95,40220.0
2019-08-15 12:30:00,67.98,68.02,67.74,67.89,29686.0,67.98,68.02,67.74,67.89,29686.0
2019-08-15 13:00:00,67.87,68.16,67.87,68.01,44024.0,67.87,68.16,67.87,68.01,44024.0
2019-08-15 13:30:00,68.01,68.11,67.53,67.65,75392.0,68.01,68.11,67.53,67.65,75392.0
2019-08-15 14:00:00,67.64,68.11,67.61,68.09,54537.0,67.64,68.11,67.61,68.09,54537.0
2019-08-15 14:30:00,68.11,68.21,67.91,67.98,49566.0,68.11,68.21,67.91,67.98,49566.0
2019-08-15 15:00:00,67.99,68.3,67.99,68.15,72253.0,67.99,68.3,67.99,68.15,72253.0
2019-08-15 15:30:00,68.13,68.37,68.1,68.14,155941.0,68.13,68.37,68.1,68.14,155941.0
2019-08-16 09:30:00,69.05,69.44,68.5,69.08,131337.0,69.05,69.44,68.5,69.08,131337.0
2019-08-16 10:00:00,69.1,69.3,68.83,68.95,98653.0,69.1,69.3,68.83,68.95,98653.0
2019-08-16 10:30:00,68.93,69.38,68.76,69.38,68302.0,68.93,69.38,68.76,69.38,68302.0
2019-08-16 11:00:00,69.38,69.47,69.06,69.14,52645.0,69.38,69.47,69.06,69.14,52645.0
2019-08-16 11:30:00,69.12,69.2,69.0,69.15,42646.0,69.12,69.2,69.0,69.15,42646.0
2019-08-16 12:00:00,69.15,69.17,68.96,69.06,40973.0,69.15,69.17,68.96,69.06,40973.0
2019-08-16 12:30:00,69.08,69.21,69.05,69.16,58301.0,69.08,69.21,69.05,69.16,58301.0
2019-08-16 13:00:00,69.17,69.26,69.11,69.23,20340.0,69.17,69.26,69.11,69.23,20340.0
2019-08-16 13:30:00,69.24,69.24,69.1,69.2,24457.0,69.24,69.24,69.1,69.2,24457.0
2019-08-16 14:00:00,69.21,69.23,69.12,69.16,43555.0,69.21,69.23,69.12,69.16,43555.0
2019-08-16 14:30:00,69.15,69.21,69.04,69.11,38563.0,69.15,69.21,69.04,69.11,38563.0
2019-08-16 15:00:00,69.11,69.24,69.07,69.23,52627.0,69.11,69.24,69.07,69.23,52627.0
2019-08-16 15:30:00,69.2,69.49,69.03,69.31,237207.0,69.2,69.49,69.03,69.31,237207.0
2019-08-19 09:30:00,70.59,70.7,69.34,69.53,94271.0,70.59,70.7,69.34,69.53,94271.0
2019-08-19 10:00:00,69.53,69.57,69.06,69.4,58259.0,69.53,69.57,69.06,69.4,58259.0
2019-08-19 10:30:00,69.4,69.58,69.31,69.58,41763.0,69.4,69.58,69.31,69.58,41763.0
2019-08-19 11:00:00,69.56,69.72,69.44,69.56,65946.0,69.56,69.72,69.44,69.56,65946.0
2019-08-19 11:30:00,69.56,69.71,69.52,69.64,27516.0,69.56,69.71,69.52,69.64,27516.0
2019-08-19 12:00:00,69.63,69.66,69.55,69.63,28389.0,69.63,69.66,69.55,69.63,28389.0
2019-08-19 12:30:00,69.63,69.8,69.55,69.7,27012.0,69.63,69.8,69.55,69.7,27012.0
2019-08-19 13:00:00,69.69,69.8,69.65,69.73,26993.0,69.69,69.8,69.65,69.73,26993.0
2019-08-19 13:30:00,69.72,69.74,69.51,69.51,27840.0,69.72,69.74,69.51,69.51,27840.0
2019-08-19 14:00:00,69.51,69.63,69.43,69.63,41918.0,69.51,69.63,69.43,69.63,41918.0
2019-08-19 14:30:00,69.62,69.69,69.55,69.63,31526.0,69.62,69.69,69.55,69.63,31526.0
2019-08-19 15:00:00,69.64,69.7,69.52,69.69,39563.0,69.64,69.7,69.52,69.69,39563.0
2019-08-19 15:30:00,69.69,69.82,69.58,69.61,130994.0,69.69,69.82,69.58,69.61,130994.0
2019-08-20 09:30:00,69.37,69.66,68.5,68.78,134394.0,69.37,69.66,68.5,68.78,134394.0
2019-08-20 10:00:00,68.78,69.11,68.62,68.95,102822.0,68.78,69.11,68.62,68.95,102822.0
2019-08-20 10:30:00,68.9,69.09,68.74,69.07,74939.0,68.9,69.09,68.74,69.07,74939.0
2019-08-20 11:00:00,69.07,69.48,69.03,69.32,49735.0,69.07,69.48,69.03,69.32,49735.0
2019-08-20 11:30:00,69.34,69.42,69.23,69.26,36170.0,69.34,69.42,69.23,69.26,36170.0
2019-08-20 12:00:00,69.27,69.34,69.24,69.3,50498.0,69.27,69.34,69.24,69.3,50498.0
2019-08-20 12:30:00,69.3,69.31,69.18,69.26,32475.0,69.3,69.31,69.18,69.26,32475.0
2019-08-20 13:00:00,69.26,69.29,69.15,69.15,33998.0,69.26,69.29,69.15,69.15,33998.0
2019-08-20 13:30:00,69.16,69.2,68.88,68.95,87758.0,69.16,69.2,68.88,68.95,87758.0
2019-08-20 14:00:00,68.95,69.02,68.78,68.95,47784.0,68.95,69.02,68.78,68.95,47784.0
2019-08-20 14:30:00,68.95,69.03,68.88,69.01,46867.0,68.95,69.03,68.88,69.01,46867.0
2019-08-20 15:00:00,69.0,69.0,68.81,68.9,59619.0,69.0,69.0,68.81,68.9,59619.0
2019-08-20 15:30:00,68.9,68.94,68.76,68.79,157322.0,68.9,68.94,68.76,68.79,157322.0
2019-08-21 09:30:00,69.48,70.4,68.91,70.0,200403.0,69.48,70.4,68.91,70.0,200403.0
2019-08-21 10:00:00,70.0,70.01,69.78,69.78,59877.0,70.0,70.01,69.78,69.78,59877.0
2019-08-21 10:30:00,69.81,69.96,69.77,69.92,40546.0,69.81,69.96,69.77,69.92,40546.0
2019-08-21 11:00:00,69.92,69.96,69.8,69.85,85377.0,69.92,69.96,69.8,69.85,85377.0
2019-08-21 11:30:00,69.82,69.97,69.8,69.9,46536.0,69.82,69.97,69.8,69.9,46536.0
2019-08-21 12:00:00,69.96,69.99,69.8,69.84,23392.0,69.96,69.99,69.8,69.84,23392.0
2019-08-21 12:30:00,69.84,69.84,69.68,69.7,40515.0,69.84,69.84,69.68,69.7,40515.0
2019-08-21 13:00:00,69.72,69.93,69.67,69.83,50959.0,69.72,69.93,69.67,69.83,50959.0
2019-08-21 13:30:00,69.84,69.86,69.64,69.66,37019.0,69.84,69.86,69.64,69.66,37019.0
2019-08-21 14:00:00,69.64,69.88,69.49,69.88,47195.0,69.64,69.88,69.49,69.88,47195.0
2019-08-21 14:30:00,69.87,69.89,69.42,69.46,77695.0,69.87,69.89,69.42,69.46,77695.0
2019-08-21 15:00:00,69.45,69.7,69.4,69.62,110331.0,69.45,69.7,69.4,69.62,110331.0
2019-08-21 15:30:00,69.62,69.73,69.57,69.69,226213.0,69.62,69.73,69.57,69.69,226213.0
2019-08-22 09:30:00,70.19,71.11,70.18,70.57,207406.0,70.19,71.11,70.18,70.57,207406.0
2019-08-22 10:00:00,70.59,70.59,70.11,70.19,125326.0,70.59,70.59,70.11,70.19,125326.0
2019-08-22 10:30:00,70.16,70.17,69.1,69.1,122196.0,70.16,70.17,69.1,69.1,122196.0
2019-08-22 11:00:00,69.12,69.6,69.12,69.46,81376.0,69.12,69.6,69.12,69.46,81376.0
2019-08-22 11:30:00,69.48,69.77,69.43,69.47,71344.0,69.48,69.77,69.43,69.47,71344.0
2019-08-22 12:00:00,69.45,69.61,69.44,69.48,38180.0,69.45,69.61,69.44,69.48,38180.0
2019-08-22 12:30:00,69.49,69.65,69.39,69.47,58541.0,69.49,69.65,69.39,69.47,58541.0
2019-08-22 13:00:00,69.47,69.64,69.42,69.58,30448.0,69.47,69.64,69.42,69.58,30448.0
2019-08-22 13:30:00,69.58,69.69,69.57,69.65,32806.0,69.58,69.69,69.57,69.65,32806.0
2019-08-22 14:00:00,69.66,69.82,69.63,69.63,87138.0,69.66,69.82,69.63,69.63,87138.0
2019-08-22 14:30:00,69.63,69.94,69.63,69.87,116350.0,69.63,69.94,69.63,69.87,116350.0
2019-08-22 15:00:00,69.87,70.0,69.75,69.98,75083.0,69.87,70.0,69.75,69.98,75083.0
2019-08-22 15:30:00,69.96,70.03,69.75,69.81,139079.0,69.96,70.03,69.75,69.81,139079.0
2019-08-23 09:30:00,69.33,69.54,68.22,68.49,126726.0,69.33,69.54,68.22,68.49,126726.0
2019-08-23 10:00:00,68.51,69.33,68.38,69.19,67101.0,68.51,69.33,68.38,69.19,67101.0
2019-08-23 10:30:00,69.18,69.61,69.07,69.28,49638.0,69.18,69.61,69.07,69.28,49638.0
2019-08-23 11:00:00,69.32,69.34,67.65,67.85,93592.0,69.32,69.34,67.65,67.85,93592.0
2019-08-23 11:30:00,67.85,67.93,67.21,67.21,55506.0,67.85,67.93,67.21,67.21,55506.0
2019-08-23 12:00:00,67.21,67.37,67.05,67.12,69184.0,67.21,67.37,67.05,67.12,69184.0
2019-08-23 12:30:00,67.1,67.42,67.08,67.36,59807.0,67.1,67.42,67.08,67.36,59807.0
2019-08-23 13:00:00,67.35,67.45,67.14,67.17,88693.0,67.35,67.45,67.14,67.17,88693.0
2019-08-23 13:30:00,67.15,67.54,67.14,67.47,79796.0,67.15,67.54,67.14,67.47,79796.0
2019-08-23 14:00:00,67.47,67.54,67.35,67.49,44598.0,67.47,67.54,67.35,67.49,44598.0
2019-08-23 14:30:00,67.49,67.57,67.18,67.42,52982.0,67.49,67.57,67.18,67.42,52982.0
2019-08-23 15:00:00,67.41,67.58,67.02,67.06,98396.0,67.41,67.58,67.02,67.06,98396.0
2019-08-23 15:30:00,67.05,67.09,66.55,66.81,353822.0,67.05,67.09,66.55,66.81,353822.0
2019-08-26 09:30:00,67.77,67.86,67.27,67.58,186331.0,67.77,67.86,67.27,67.58,186331.0
2019-08-26 10:00:00,67.61,67.83,67.29,67.45,110291.0,67.61,67.83,67.29,67.45,110291.0
2019-08-26 10:30:00,67.43,67.77,67.37,67.68,96475.0,67.43,67.77,67.37,67.68,96475.0
2019-08-26 11:00:00,67.67,67.93,67.54,67.62,231446.0,67.67,67.93,67.54,67.62,231446.0
2019-08-26 11:30:00,67.62,67.93,67.59,67.8,104279.0,67.62,67.93,67.59,67.8,104279.0
2019-08-26 12:00:00,67.81,68.04,67.69,67.84,96705.0,67.81,68.04,67.69,67.84,96705.0
2019-08-26 12:30:00,67.86,67.86,67.67,67.7,77630.0,67.86,67.86,67.67,67.7,77630.0
2019-08-26 13:00:00,67.69,67.78,67.63,67.67,45002.0,67.69,67.78,67.63,67.67,45002.0
2019-08-26 13:30:00,67.67,67.89,67.57,67.89,38805.0,67.67,67.89,67.57,67.89,38805.0
2019-08-26 14:00:00,67.88,67.89,67.6,67.65,32673.0,67.88,67.89,67.6,67.65,32673.0
2019-08-26 14:30:00,67.66,67.75,67.64,67.73,49154.0,67.66,67.75,67.64,67.73,49154.0
2019-08-26 15:00:00,67.72,67.92,67.7,67.77,88943.0,67.72,67.92,67.7,67.77,88943.0
2019-08-26 15:30:00,67.78,67.88,67.65,67.79,381323.0,67.78,67.88,67.65,67.79,381323.0
2019-08-27 09:30:00,68.25,68.33,67.59,67.97,96273.0,68.25,68.33,67.59,67.97,96273.0
2019-08-27 10:00:00,67.92,68.05,67.47,67.5,115815.0,67.92,68.05,67.47,67.5,115815.0
2019-08-27 10:30:00,67.5,67.55,67.14,67.26,99755.0,67.5,67.55,67.14,67.26,99755.0
2019-08-27 11:00:00,67.23,67.41,66.9,67.14,60316.0,67.23,67.41,66.9,67.14,60316.0
2019-08-27 11:30:00,67.13,67.34,67.13,67.25,38625.0,67.13,67.34,67.13,67.25,38625.0
2019-08-27 12:00:00,67.26,67.36,67.13,67.17,32330.0,67.26,67.36,67.13,67.17,32330.0
2019-08-27 12:30:00,67.14,67.2,66.89,66.95,85621.0,67.14,67.2,66.89,66.95,85621.0
2019-08-27 13:00:00,66.87,67.05,66.82,66.92,34244.0,66.87,67.05,66.82,66.92,34244.0
2019-08-27 13:30:00,66.92,67.24,66.88,67.24,55942.0,66.92,67.24,66.88,67.24,55942.0
2019-08-27 14:00:00,67.22,67.34,67.07,67.2,46198.0,67.22,67.34,67.07,67.2,46198.0
2019-08-27 14:30:00,67.12,67.5,67.11,67.4,41284.0,67.12,67.5,67.11,67.4,41284.0
2019-08-27 15:00:00,67.42,67.47,67.22,67.23,67953.0,67.42,67.47,67.22,67.23,67953.0
2019-08-27 15:30:00,67.24,67.32,66.97,67.15,278907.0,67.24,67.32,66.97,67.15,278907.0
2019-08-28 09:30:00,66.48,66.91,66.03,66.7,174378.0,66.48,66.91,66.03,66.7,174378.0
2019-08-28 10:00:00,66.72,66.74,66.51,66.64,70076.0,66.72,66.74,66.51,66.64,70076.0
2019-08-28 10:30:00,66.65,66.75,66.33,66.48,68574.0,66.65,66.75,66.33,66.48,68574.0
2019-08-28 11:00:00,66.5,66.95,66.43,66.94,70301.0,66.5,66.95,66.43,66.94,70301.0
2019-08-28 11:30:00,66.96,67.29,66.88,66.93,52214.0,66.96,67.29,66.88,66.93,52214.0
2019-08-28 12:00:00,66.94,66.94,66.77,66.86,40528.0,66.94,66.94,66.77,66.86,40528.0
2019-08-28 12:30:00,66.88,67.06,66.78,66.79,47879.0,66.88,67.06,66.78,66.79,47879.0
2019-08-28 13:00:00,66.8,66.8,66.62,66.79,29937.0,66.8,66.8,66.62,66.79,29937.0
2019-08-28 13:30:00,66.78,66.83,66.73,66.77,33715.0,66.78,66.83,66.73,66.77,33715.0
2019-08-28 14:00:00,66.78,66.8,66.71,66.78,41279.0,66.78,66.8,66.71,66.78,41279.0
2019-08-28 14:30:00,66.79,67.07,66.78,67.04,78412.0,66.79,67.07,66.78,67.04,78412.0
2019-08-28 15:00:00,67.03,67.07,66.88,66.97,62465.0,67.03,67.07,66.88,66.97,62465.0
2019-08-28 15:30:00,66.96,67.01,66.69,66.84,341324.0,66.96,67.01,66.69,66.84,341324.0
2019-08-29 09:30:00,67.76,69.32,67.67,69.32,165015.0,67.76,69.32,67.67,69.32,165015.0
2019-08-29 10:00:00,69.35,69.38,68.98,69.24,92481.0,69.35,69.38,68.98,69.24,92481.0
2019-08-29 10:30:00,69.24,69.24,68.65,69.14,193458.0,69.24,69.24,68.65,69.14,193458.0
2019-08-29 11:00:00,69.14,69.24,69.02,69.12,32876.0,69.14,69.24,69.02,69.12,32876.0
2019-08-29 11:30:00,69.1,69.36,69.1,69.18,37793.0,69.1,69.36,69.1,69.18,37793.0
2019-08-29 12:00:00,69.18,69.26,69.01,69.02,47164.0,69.18,69.26,69.01,69.02,47164.0
2019-08-29 12:30:00,69.01,69.22,69.01,69.06,92261.0,69.01,69.22,69.01,69.06,92261.0
2019-08-29 13:00:00,69.06,69.1,68.98,69.01,55927.0,69.06,69.1,68.98,69.01,55927.0
2019-08-29 13:30:00,69.02,69.28,69.02,69.23,72934.0,69.02,69.28,69.02,69.23,72934.0
2019-08-29 14:00:00,69.23,69.26,68.96,69.07,59267.0,69.23,69.26,68.96,69.07,59267.0
2019-08-29 14:30:00,69.07,69.15,68.96,69.02,73051.0,69.07,69.15,68.96,69.02,73051.0
2019-08-29 15:00:00,69.0,69.01,68.81,68.87,58677.0,69.0,69.01,68.81,68.87,58677.0
2019-08-29 15:30:00,68.89,69.08,68.87,69.02,311592.0,68.89,69.08,68.87,69.02,311592.0
2019-08-30 09:30:00,69.51,69.57,68.83,69.31,115252.0,69.51,69.57,68.83,69.31,115252.0
2019-08-30 10:00:00,69.26,69.47,69.01,69.07,88547.0,69.26,69.47,69.01,69.07,88547.0
2019-08-30 10:30:00,69.07,69.3,69.02,69.02,119052.0,69.07,69.3,69.02,69.02,119052.0
2019-08-30 11:00:00,69.03,69.05,68.38,68.6,119157.0,69.03,69.05,68.38,68.6,119157.0
2019-08-30 11:30:00,68.65,68.96,68.6,68.6,30498.0,68.65,68.96,68.6,68.6,30498.0
2019-08-30 12:00:00,68.62,68.66,68.41,68.51,40175.0,68.62,68.66,68.41,68.51,40175.0
2019-08-30 12:30:00,68.5,68.65,68.45,68.58,25541.0,68.5,68.65,68.45,68.58,25541.0
2019-08-30 13:00:00,68.58,68.61,68.39,68.48,49597.0,68.58,68.61,68.39,68.48,49597.0
2019-08-30 13:30:00,68.47,68.62,68.42,68.55,33807.0,68.47,68.62,68.42,68.55,33807.0
2019-08-30 14:00:00,68.57,68.61,68.44,68.45,48387.0,68.57,68.61,68.44,68.45,48387.0
2019-08-30 14:30:00,68.45,68.49,68.25,68.33,33766.0,68.45,68.49,68.25,68.33,33766.0
2019-08-30 15:00:00,68.32,68.42,68.21,68.35,57001.0,68.32,68.42,68.21,68.35,57001.0
2019-08-30 15:30:00,68.35,68.57,68.33,68.46,264286.0,68.35,68.57,68.33,68.46,264286.0
2019-09-03 09:30:00,67.97,68.47,67.51,68.34,325630.0,67.97,68.47,67.51,68.34,325630.0
2019-09-03 10:00:00,68.29,68.29,67.51,68.03,207789.0,68.29,68.29,67.51,68.03,207789.0
2019-09-03 10:30:00,68.0,68.49,67.87,68.48,100987.0,68.0,68.49,67.87,68.48,100987.0
2019-09-03 11:00:00,68.51,68.51,68.06,68.25,72123.0,68.51,68.51,68.06,68.25,72123.0
2019-09-03 11:30:00,68.24,68.45,68.06,68.2,131317.0,68.24,68.45,68.06,68.2,131317.0
2019-09-03 12:00:00,68.19,68.41,68.17,68.27,72752.0,68.19,68.41,68.17,68.27,72752.0
2019-09-03 12:30:00,68.24,68.26,68.05,68.1,22937.0,68.24,68.26,68.05,68.1,22937.0
2019-09-03 13:00:00,68.08,68.13,67.86,68.0,42911.0,68.08,68.13,67.86,68.0,42911.0
2019-09-03 13:30:00,67.99,68.0,67.79,67.86,53220.0,67.99,68.0,67.79,67.86,53220.0
2019-09-03 14:00:00,67.85,67.99,67.73,67.85,52174.0,67.85,67.99,67.73,67.85,52174.0
2019-09-03 14:30:00,67.84,67.92,67.77,67.91,55808.0,67.84,67.92,67.77,67.91,55808.0
2019-09-03 15:00:00,67.92,68.01,67.87,68.0,58951.0,67.92,68.01,67.87,68.0,58951.0
2019-09-03 15:30:00,68.0,68.2,67.97,68.14,223349.0,68.0,68.2,67.97,68.14,223349.0
2019-09-04 09:30:00,69.09,69.49,68.82,69.33,73269.0,69.09,69.49,68.82,69.33,73269.0
2019-09-04 10:00:00,69.34,69.45,68.53,68.87,35871.0,69.34,69.45,68.53,68.87,35871.0
2019-09-04 10:30:00,68.87,68.94,68.71,68.94,37627.0,68.87,68.94,68.71,68.94,37627.0
2019-09-04 11:00:00,68.97,69.03,68.82,68.94,35118.0,68.97,69.03,68.82,68.94,35118.0
2019-09-04 11:30:00,68.92,68.99,68.78,68.8,54964.0,68.92,68.99,68.78,68.8,54964.0
2019-09-04 12:00:00,68.78,68.88,68.6,68.6,33696.0,68.78,68.88,68.6,68.6,33696.0
2019-09-04 12:30:00,68.61,68.68,68.4,68.43,119058.0,68.61,68.68,68.4,68.43,119058.0
2019-09-04 13:00:00,68.44,68.54,68.33,68.37,38678.0,68.44,68.54,68.33,68.37,38678.0
2019-09-04 13:30:00,68.38,68.5,68.3,68.37,41314.0,68.38,68.5,68.3,68.37,41314.0
2019-09-04 14:00:00,68.35,68.41,68.21,68.36,47877.0,68.35,68.41,68.21,68.36,47877.0
2019-09-04 14:30:00,68.35,68.46,68.34,68.4,27778.0,68.35,68.46,68.34,68.4,27778.0
2019-09-04 15:00:00,68.41,68.49,68.39,68.49,42392.0,68.41,68.49,68.39,68.49,42392.0
2019-09-04 15:30:00,68.5,68.61,68.46,68.5,153757.0,68.5,68.61,68.46,68.5,153757.0
2019-09-05 09:30:00,69.44,70.09,68.85,69.98,94007.0,69.44,70.09,68.85,69.98,94007.0
2019-09-05 10:00:00,70.04,70.72,70.02,70.54,60393.0,70.04,70.72,70.02,70.54,60393.0
2019-09-05 10:30:00,70.5,70.9,70.48,70.61,81076.0,70.5,70.9,70.48,70.61,81076.0
2019-09-05 11:00:00,70.64,70.74,70.29,70.31,63334.0,70.64,70.74,70.29,70.31,63334.0
2019-09-05 11:30:00,70.34,70.35,70.06,70.07,39330.0,70.34,70.35,70.06,70.07,39330.0
2019-09-05 12:00:00,70.05,70.24,69.99,70.24,46019.0,70.05,70.24,69.99,70.24,46019.0
2019-09-05 12:30:00,70.23,70.51,70.22,70.51,41736.0,70.23,70.51,70.22,70.51,41736.0
2019-09-05 13:00:00,70.51,70.53,70.25,70.26,36339.0,70.51,70.53,70.25,70.26,36339.0
2019-09-05 13:30:00,70.26,70.27,70.08,70.16,44759.0,70.26,70.27,70.08,70.16,44759.0
2019-09-05 14:00:00,70.15,70.46,70.07,70.44,40299.0,70.15,70.46,70.07,70.44,40299.0
2019-09-05 14:30:00,70.44,70.65,70.35,70.64,68055.0,70.44,70.65,70.35,70.64,68055.0
2019-09-05 15:00:00,70.62,70.77,70.61,70.68,112844.0,70.62,70.77,70.61,70.68,112844.0
2019-09-05 15:30:00,70.69,70.81,70.55,70.61,176118.0,70.69,70.81,70.55,70.61,176118.0
2019-09-06 09:30:00,70.6,70.73,70.12,70.54,252755.0,70.6,70.73,70.12,70.54,252755.0
2019-09-06 10:00:00,70.6,70.91,70.58,70.89,50439.0,70.6,70.91,70.58,70.89,50439.0
2019-09-06 10:30:00,70.91,70.94,70.69,70.81,52189.0,70.91,70.94,70.69,70.81,52189.0
2019-09-06 11:00:00,70.82,70.91,70.75,70.85,75948.0,70.82,70.91,70.75,70.85,75948.0
2019-09-06 11:30:00,70.85,70.85,70.67,70.67,26673.0,70.85,70.85,70.67,70.67,26673.0
2019-09-06 12:00:00,70.66,70.74,70.46,70.46,57966.0,70.66,70.74,70.46,70.46,57966.0
2019-09-06 12:30:00,70.47,70.47,70.15,70.36,38938.0,70.47,70.47,70.15,70.36,38938.0
2019-09-06 13:00:00,70.36,70.51,70.36,70.51,34121.0,70.36,70.51,70.36,70.51,34121.0
2019-09-06 13:30:00,70.5,70.6,70.5,70.54,33943.0,70.5,70.6,70.5,70.54,33943.0
2019-09-06 14:00:00,70.55,70.63,70.47,70.63,33962.0,70.55,70.63,70.47,70.63,33962.0
2019-09-06 14:30:00,70.64,70.65,70.37,70.38,90133.0,70.64,70.65,70.37,70.38,90133.0
2019-09-06 15:00:00,70.36,70.47,70.34,70.46,56434.0,70.36,70.47,70.34,70.46,56434.0
2019-09-06 15:30:00,70.46,70.48,69.89,70.03,210253.0,70.46,70.48,69.89,70.03,210253.0
2019-09-09 09:30:00,70.45,70.45,68.78,68.82,114414.0,70.45,70.45,68.78,68.82,114414.0
2019-09-09 10:00:00,68.82,69.01,68.56,68.87,58925.0,68.82,69.01,68.56,68.87,58925.0
2019-09-09 10:30:00,68.84,68.97,68.68,68.91,84241.0,68.84,68.97,68.68,68.91,84241.0
2019-09-09 11:00:00,68.91,68.97,68.56,68.62,48984.0,68.91,68.97,68.56,68.62,48984.0
2019-09-09 11:30:00,68.63,68.7,68.39,68.42,55979.0,68.63,68.7,68.39,68.42,55979.0
2019-09-09 12:00:00,68.44,68.56,67.97,68.04,54601.0,68.44,68.56,67.97,68.04,54601.0
2019-09-09 12:30:00,68.01,68.27,67.79,68.27,58007.0,68.01,68.27,67.79,68.27,58007.0
2019-09-09 13:00:00,68.27,68.47,68.19,68.25,33910.0,68.27,68.47,68.19,68.25,33910.0
2019-09-09 13:30:00,68.27,68.47,68.21,68.32,49592.0,68.27,68.47,68.21,68.32,49592.0
2019-09-09 14:00:00,68.32,68.5,68.08,68.12,56172.0,68.32,68.5,68.08,68.12,56172.0
2019-09-09 14:30:00,68.12,68.21,68.03,68.08,50314.0,68.12,68.21,68.03,68.08,50314.0
2019-09-09 15:00:00,68.08,68.33,68.02,68.24,66952.0,68.08,68.33,68.02,68.24,66952.0
2019-09-09 15:30:00,68.25,68.48,68.13,68.42,237758.0,68.25,68.48,68.13,68.42,237758.0
2019-09-10 09:30:00,67.86,68.3,66.03,66.16,126392.0,67.86,68.3,66.03,66.16,126392.0
2019-09-10 10:00:00,66.14,66.64,65.79,66.42,122104.0,66.14,66.64,65.79,66.42,122104.0
2019-09-10 10:30:00,66.47,66.61,66.19,66.33,66198.0,66.47,66.61,66.19,66.33,66198.0
2019-09-10 11:00:00,66.37,66.47,65.53,65.59,131124.0,66.37,66.47,65.53,65.59,131124.0
2019-09-10 11:30:00,65.58,65.8,65.25,65.64,110044.0,65.58,65.8,65.25,65.64,110044.0
2019-09-10 12:00:00,65.63,65.82,65.47,65.7,57072.0,65.63,65.82,65.47,65.7,57072.0
2019-09-10 12:30:00,65.74,66.1,65.72,65.94,53884.0,65.74,66.1,65.72,65.94,53884.0
2019-09-10 13:00:00,65.96,66.07,65.58,65.59,76715.0,65.96,66.07,65.58,65.59,76715.0
2019-09-10 13:30:00,65.58,65.64,65.37,65.48,102679.0,65.58,65.64,65.37,65.48,102679.0
2019-09-10 14:00:00,65.5,65.51,65.17,65.18,61547.0,65.5,65.51,65.17,65.18,61547.0
2019-09-10 14:30:00,65.18,65.26,65.1,65.18,75684.0,65.18,65.26,65.1,65.18,75684.0
2019-09-10 15:00:00,65.19,65.2,65.04,65.08,108318.0,65.19,65.2,65.04,65.08,108318.0
2019-09-10 15:30:00,65.08,65.81,65.05,65.79,438122.0,65.08,65.81,65.05,65.79,438122.0
2019-09-11 09:30:00,65.83,65.99,65.28,65.45,114949.0,65.83,65.99,65.28,65.45,114949.0
2019-09-11 10:00:00,65.41,66.13,65.29,65.9,113129.0,65.41,66.13,65.29,65.9,113129.0
2019-09-11 10:30:00,65.85,66.09,65.63,65.68,67533.0,65.85,66.09,65.63,65.68,67533.0
2019-09-11 11:00:00,65.71,66.08,65.5,66.08,60549.0,65.71,66.08,65.5,66.08,60549.0
2019-09-11 11:30:00,66.09,66.14,65.93,65.96,69631.0,66.09,66.14,65.93,65.96,69631.0
2019-09-11 12:00:00,65.96,66.33,65.95,66.25,74840.0,65.96,66.33,65.95,66.25,74840.0
2019-09-11 12:30:00,66.27,66.38,66.08,66.24,117152.0,66.27,66.38,66.08,66.24,117152.0
2019-09-11 13:00:00,66.25,66.34,66.03,66.04,60004.0,66.25,66.34,66.03,66.04,60004.0
2019-09-11 13:30:00,66.05,66.08,65.57,65.59,113661.0,66.05,66.08,65.57,65.59,113661.0
2019-09-11 14:00:00,65.62,65.62,65.34,65.36,65257.0,65.62,65.62,65.34,65.36,65257.0
2019-09-11 14:30:00,65.35,65.46,65.25,65.29,37745.0,65.35,65.46,65.25,65.29,37745.0
2019-09-11 15:00:00,65.31,65.45,65.28,65.41,70335.0,65.31,65.45,65.28,65.41,70335.0
2019-09-11 15:30:00,65.41,65.54,65.31,65.46,193005.0,65.41,65.54,65.31,65.46,193005.0
2019-09-12 09:30:00,65.81,66.94,65.81,66.94,120516.0,65.81,66.94,65.81,66.94,120516.0
2019-09-12 10:00:00,67.03,67.47,66.71,67.43,131396.0,67.03,67.47,66.71,67.43,131396.0
2019-09-12 10:30:00,67.44,67.59,66.69,66.76,90040.0,67.44,67.59,66.69,66.76,90040.0
2019-09-12 11:00:00,66.75,66.75,66.43,66.53,58530.0,66.75,66.75,66.43,66.53,58530.0
2019-09-12 11:30:00,66.54,66.7,66.46,66.47,30419.0,66.54,66.7,66.46,66.47,30419.0
2019-09-12 12:00:00,66.45,66.45,66.1,66.12,44589.0,66.45,66.45,66.1,66.12,44589.0
2019-09-12 12:30:00,66.15,66.29,66.14,66.26,43162.0,66.15,66.29,66.14,66.26,43162.0
2019-09-12 13:00:00,66.28,66.42,66.12,66.14,48138.0,66.28,66.42,66.12,66.14,48138.0
2019-09-12 13:30:00,66.14,66.36,66.13,66.28,55214.0,66.14,66.36,66.13,66.28,55214.0
2019-09-12 14:00:00,66.28,66.33,66.18,66.3,74396.0,66.28,66.33,66.18,66.3,74396.0
2019-09-12 14:30:00,66.3,66.45,66.27,66.32,46051.0,66.3,66.45,66.27,66.32,46051.0
2019-09-12 15:00:00,66.33,66.46,66.16,66.44,91494.0,66.33,66.46,66.16,66.44,91494.0
2019-09-12 15:30:00,66.45,66.52,66.1,66.16,253250.0,66.45,66.52,66.1,66.16,253250.0
2019-09-13 09:30:00,66.14,67.04,65.62,66.29,71526.0,66.14,67.04,65.62,66.29,71526.0
2019-09-13 10:00:00,66.29,66.37,66.01,66.31,82859.0,66.29,66.37,66.01,66.31,82859.0
2019-09-13 10:30:00,66.33,66.38,66.17,66.2,65815.0,66.33,66.38,66.17,66.2,65815.0
2019-09-13 11:00:00,66.21,66.35,65.89,65.93,76627.0,66.21,66.35,65.89,65.93,76627.0
2019-09-13 11:30:00,65.92,65.96,65.69,65.69,40458.0,65.92,65.96,65.69,65.69,40458.0
2019-09-13 12:00:00,65.67,66.05,65.67,65.87,57897.0,65.67,66.05,65.67,65.87,57897.0
2019-09-13 12:30:00,65.85,65.97,65.68,65.76,63440.0,65.85,65.97,65.68,65.76,63440.0
2019-09-13 13:00:00,65.77,65.85,65.6,65.69,32442.0,65.77,65.85,65.6,65.69,32442.0
2019-09-13 13:30:00,65.68,65.79,65.46,65.47,46395.0,65.68,65.79,65.46,65.47,46395.0
2019-09-13 14:00:00,65.48,65.56,65.37,65.44,50605.0,65.48,65.56,65.37,65.44,50605.0
2019-09-13 14:30:00,65.44,65.67,65.44,65.63,51250.0,65.44,65.67,65.44,65.63,51250.0
2019-09-13 15:00:00,65.63,65.63,65.46,65.52,73430.0,65.63,65.63,65.46,65.52,73430.0
2019-09-13 15:30:00,65.51,65.7,65.49,65.54,197195.0,65.51,65.7,65.49,65.54,197195.0
2019-09-16 09:30:00,64.96,65.42,64.26,65.16,131880.0,64.96,65.42,64.26,65.16,131880.0
2019-09-16 10:00:00,65.15,65.53,64.95,65.14,59164.0,65.15,65.53,64.95,65.14,59164.0
2019-09-16 10:30:00,65.08,65.16,64.94,64.94,79783.0,65.08,65.16,64.94,64.94,79783.0
2019-09-16 11:00:00,64.94,65.2,64.82,65.17,64691.0,64.94,65.2,64.82,65.17,64691.0
2019-09-16 11:30:00,65.15,65.18,64.88,64.89,61328.0,65.15,65.18,64.88,64.89,61328.0
2019-09-16 12:00:00,64.88,65.25,64.88,65.23,66723.0,64.88,65.25,64.88,65.23,66723.0
2019-09-16 12:30:00,65.24,65.27,65.01,65.12,123085.0,65.24,65.27,65.01,65.12,123085.0
2019-09-16 13:00:00,65.12,65.33,65.05,65.28,82555.0,65.12,65.33,65.05,65.28,82555.0
2019-09-16 13:30:00,65.28,65.4,65.26,65.31,93677.0,65.28,65.4,65.26,65.31,93677.0
2019-09-16 14:00:00,65.32,65.8,65.23,65.79,158109.0,65.32,65.8,65.23,65.79,158109.0
2019-09-16 14:30:00,65.77,65.78,65.55,65.59,32535.0,65.77,65.78,65.55,65.59,32535.0
2019-09-16 15:00:00,65.59,65.7,65.51,65.58,40052.0,65.59,65.7,65.51,65.58,40052.0
2019-09-16 15:30:00,65.58,65.74,65.55,65.72,138055.0,65.58,65.74,65.55,65.72,138055.0
2019-09-17 09:30:00,65.95,66.57,65.58,66.47,76610.0,65.95,66.57,65.58,66.47,76610.0
2019-09-17 10:00:00,66.47,66.52,66.29,66.49,49070.0,66.47,66.52,66.29,66.49,49070.0
2019-09-17 10:30:00,66.47,66.76,66.46,66.56,67447.0,66.47,66.76,66.46,66.56,67447.0
2019-09-17 11:00:00,66.55,66.8,66.49,66.7,69325.0,66.55,66.8,66.49,66.7,69325.0
2019-09-17 11:30:00,66.7,66.91,66.68,66.85,65831.0,66.7,66.91,66.68,66.85,65831.0
2019-09-17 12:00:00,66.85,67.02,66.83,66.98,247196.0,66.85,67.02,66.83,66.98,247196.0
2019-09-17 12:30:00,66.97,67.21,66.96,67.12,96659.0,66.97,67.21,66.96,67.12,96659.0
2019-09-17 13:00:00,67.12,67.23,67.1,67.15,65125.0,67.12,67.23,67.1,67.15,65125.0
2019-09-17 13:30:00,67.14,67.27,67.11,67.16,46236.0,67.14,67.27,67.11,67.16,46236.0
2019-09-17 14:00:00,67.18,67.36,67.11,67.35,60779.0,67.18,67.36,67.11,67.35,60779.0
2019-09-17 14:30:00,67.35,67.41,67.23,67.31,46710.0,67.35,67.41,67.23,67.31,46710.0
2019-09-17 15:00:00,67.32,67.38,67.24,67.32,80190.0,67.32,67.38,67.24,67.32,80190.0
2019-09-17 15:30:00,67.31,67.47,67.26,67.37,220705.0,67.31,67.47,67.26,67.37,220705.0
2019-09-18 09:30:00,67.06,67.1,66.5,66.96,91613.0,67.06,67.1,66.5,66.96,91613.0
2019-09-18 10:00:00,67.0,67.41,66.95,67.17,53925.0,67.0,67.41,66.95,67.17,53925.0
2019-09-18 10:30:00,67.21,67.21,66.95,67.06,57502.0,67.21,67.21,66.95,67.06,57502.0
2019-09-18 11:00:00,67.08,67.12,66.97,67.01,52100.0,67.08,67.12,66.97,67.01,52100.0
2019-09-18 11:30:00,67.01,67.08,66.82,66.84,83402.0,67.01,67.08,66.82,66.84,83402.0
2019-09-18 12:00:00,66.84,67.26,66.82,67.25,74313.0,66.84,67.26,66.82,67.25,74313.0
2019-09-18 12:30:00,67.25,67.26,67.04,67.04,35577.0,67.25,67.26,67.04,67.04,35577.0
2019-09-18 13:00:00,67.03,67.07,66.97,67.0,79720.0,67.03,67.07,66.97,67.0,79720.0
2019-09-18 13:30:00,67.0,67.35,66.98,67.32,67434.0,67.0,67.35,66.98,67.32,67434.0
2019-09-18 14:00:00,67.3,67.34,66.57,66.77,135203.0,67.3,67.34,66.57,66.77,135203.0
2019-09-18 14:30:00,66.79,67.11,66.71,67.02,112179.0,66.79,67.11,66.71,67.02,112179.0
2019-09-18 15:00:00,67.02,67.37,66.95,67.36,76392.0,67.02,67.37,66.95,67.36,76392.0
2019-09-18 15:30:00,67.36,67.88,67.34,67.83,249401.0,67.36,67.88,67.34,67.83,249401.0
2019-09-19 09:30:00,67.56,68.24,67.54,67.88,55589.0,67.56,68.24,67.54,67.88,55589.0
2019-09-19 10:00:00,67.82,67.98,67.64,67.96,35967.0,67.82,67.98,67.64,67.96,35967.0
2019-09-19 10:30:00,67.98,68.24,67.96,68.15,45909.0,67.98,68.24,67.96,68.15,45909.0
2019-09-19 11:00:00,68.09,68.19,67.8,67.8,72201.0,68.09,68.19,67.8,67.8,72201.0
2019-09-19 11:30:00,67.81,67.82,67.54,67.63,25982.0,67.81,67.82,67.54,67.63,25982.0
2019-09-19 12:00:00,67.63,67.72,67.3,67.34,336707.0,67.63,67.72,67.3,67.34,336707.0
2019-09-19 12:30:00,67.35,67.39,67.21,67.31,42638.0,67.35,67.39,67.21,67.31,42638.0
2019-09-19 13:00:00,67.32,67.32,66.99,67.1,42716.0,67.32,67.32,66.99,67.1,42716.0
2019-09-19 13:30:00,67.09,67.09,66.93,67.05,46476.0,67.09,67.09,66.93,67.05,46476.0
2019-09-19 14:00:00,67.04,67.18,67.01,67.18,39222.0,67.04,67.18,67.01,67.18,39222.0
2019-09-19 14:30:00,67.18,67.26,67.08,67.11,274715.0,67.18,67.26,67.08,67.11,274715.0
2019-09-19 15:00:00,67.11,67.22,67.06,67.17,48596.0,67.11,67.22,67.06,67.17,48596.0
2019-09-19 15:30:00,67.16,67.17,66.86,66.94,274360.0,67.16,67.17,66.86,66.94,274360.0
2019-09-20 09:30:00,67.32,68.2,67.21,67.58,418034.0,67.32,68.2,67.21,67.58,418034.0
2019-09-20 10:00:00,67.58,68.09,67.58,67.99,44526.0,67.58,68.09,67.58,67.99,44526.0
2019-09-20 10:30:00,68.01,68.03,67.48,67.52,42837.0,68.01,68.03,67.48,67.52,42837.0
2019-09-20 11:00:00,67.51,67.62,67.32,67.37,33010.0,67.51,67.62,67.32,67.37,33010.0
2019-09-20 11:30:00,67.36,67.42,67.05,67.13,45660.0,67.36,67.42,67.05,67.13,45660.0
2019-09-20 12:00:00,67.14,67.26,67.1,67.15,24167.0,67.14,67.26,67.1,67.15,24167.0
2019-09-20 12:30:00,67.17,67.17,66.86,67.07,36183.0,67.17,67.17,66.86,67.07,36183.0
2019-09-20 13:00:00,67.09,67.13,66.12,66.57,131025.0,67.09,67.13,66.12,66.57,131025.0
2019-09-20 13:30:00,66.58,66.58,66.35,66.55,48155.0,66.58,66.58,66.35,66.55,48155.0
2019-09-20 14:00:00,66.55,66.73,66.43,66.64,25861.0,66.55,66.73,66.43,66.64,25861.0
2019-09-20 14:30:00,66.64,66.76,66.59,66.61,27525.0,66.64,66.76,66.59,66.61,27525.0
2019-09-20 15:00:00,66.59,66.63,66.39,66.41,54266.0,66.59,66.63,66.39,66.41,54266.0
2019-09-20 15:30:00,66.41,66.41,66.01,66.02,299242.0,66.41,66.41,66.01,66.02,299242.0
2019-09-23 09:30:00,65.49,66.07,65.26,65.91,63443.0,65.49,66.07,65.26,65.91,63443.0
2019-09-23 10:00:00,65.95,66.32,65.8,66.31,31635.0,65.95,66.32,65.8,66.31,31635.0
2019-09-23 10:30:00,66.34,66.49,66.2,66.22,32727.0,66.34,66.49,66.2,66.22,32727.0
2019-09-23 11:00:00,66.23,66.41,66.16,66.26,27371.0,66.23,66.41,66.16,66.26,27371.0
2019-09-23 11:30:00,66.29,66.47,66.29,66.37,13954.0,66.29,66.47,66.29,66.37,13954.0
2019-09-23 12:00:00,66.38,66.51,66.32,66.38,31024.0,66.38,66.51,66.32,66.38,31024.0
2019-09-23 12:30:00,66.39,66.42,66.24,66.24,12181.0,66.39,66.42,66.24,66.24,12181.0
2019-09-23 13:00:00,66.27,66.34,66.24,66.32,14920.0,66.27,66.34,66.24,66.32,14920.0
2019-09-23 13:30:00,66.31,66.38,66.27,66.33,13203.0,66.31,66.38,66.27,66.33,13203.0
2019-09-23 14:00:00,66.34,66.35,66.09,66.11,17780.0,66.34,66.35,66.09,66.11,17780.0
2019-09-23 14:30:00,66.11,66.12,66.0,66.08,31988.0,66.11,66.12,66.0,66.08,31988.0
2019-09-23 15:00:00,66.09,66.25,66.06,66.21,46572.0,66.09,66.25,66.06,66.21,46572.0
2019-09-23 15:30:00,66.2,66.2,65.95,65.97,120873.0,66.2,66.2,65.95,65.97,120873.0
2019-09-24 09:30:00,66.64,66.78,66.41,66.44,90059.0,66.64,66.78,66.41,66.44,90059.0
2019-09-24 10:00:00,66.45,66.65,66.04,66.16,87347.0,66.45,66.65,66.04,66.16,87347.0
2019-09-24 10:30:00,66.17,66.19,65.71,65.88,44588.0,66.17,66.19,65.71,65.88,44588.0
2019-09-24 11:00:00,65.86,65.89,65.54,65.71,40711.0,65.86,65.89,65.54,65.71,40711.0
2019-09-24 11:30:00,65.7,65.7,65.11,65.35,44262.0,65.7,65.7,65.11,65.35,44262.0
2019-09-24 12:00:00,65.33,65.53,64.83,65.08,85622.0,65.33,65.53,64.83,65.08,85622.0
2019-09-24 12:30:00,65.1,65.32,65.02,65.15,67812.0,65.1,65.32,65.02,65.15,67812.0
2019-09-24 13:00:00,65.15,65.31,65.08,65.2,52253.0,65.15,65.31,65.08,65.2,52253.0
2019-09-24 13:30:00,65.19,65.35,65.09,65.1,39924.0,65.19,65.35,65.09,65.1,39924.0
2019-09-24 14:00:00,65.1,65.73,65.01,65.64,56476.0,65.1,65.73,65.01,65.64,56476.0
2019-09-24 14:30:00,65.65,65.68,65.25,65.31,89825.0,65.65,65.68,65.25,65.31,89825.0
2019-09-24 15:00:00,65.28,65.31,65.08,65.27,139554.0,65.28,65.31,65.08,65.27,139554.0
2019-09-24 15:30:00,65.25,65.27,65.01,65.2,244911.0,65.25,65.27,65.01,65.2,244911.0
2019-09-25 09:30:00,65.19,65.33,64.42,64.56,37332.0,65.19,65.33,64.42,64.56,37332.0
2019-09-25 10:00:00,64.62,64.73,64.21,64.68,36797.0,64.62,64.73,64.21,64.68,36797.0
2019-09-25 10:30:00,64.7,65.27,64.68,65.15,127109.0,64.7,65.27,64.68,65.15,127109.0
2019-09-25 11:00:00,65.18,65.68,65.18,65.31,104260.0,65.18,65.68,65.18,65.31,104260.0
2019-09-25 11:30:00,65.33,65.56,65.33,65.56,39405.0,65.33,65.56,65.33,65.56,39405.0
2019-09-25 12:00:00,65.58,65.64,65.41,65.54,38032.0,65.58,65.64,65.41,65.54,38032.0
2019-09-25 12:30:00,65.55,65.58,65.39,65.46,22577.0,65.55,65.58,65.39,65.46,22577.0
2019-09-25 13:00:00,65.46,65.7,65.46,65.6,17153.0,65.46,65.7,65.46,65.6,17153.0
2019-09-25 13:30:00,65.61,65.81,65.55,65.77,22557.0,65.61,65.81,65.55,65.77,22557.0
2019-09-25 14:00:00,65.77,66.06,65.76,66.01,33781.0,65.77,66.06,65.76,66.01,33781.0
2019-09-25 14:30:00,66.0,66.33,65.95,66.24,28644.0,66.0,66.33,65.95,66.24,28644.0
2019-09-25 15:00:00,66.24,66.43,66.22,66.37,31324.0,66.24,66.43,66.22,66.37,31324.0
2019-09-25 15:30:00,66.37,66.4,66.11,66.13,268895.0,66.37,66.4,66.11,66.13,268895.0
2019-09-26 09:30:00,66.22,66.42,65.84,66.06,44286.0,66.22,66.42,65.84,66.06,44286.0
2019-09-26 10:00:00,66.03,66.33,65.93,66.29,81530.0,66.03,66.33,65.93,66.29,81530.0
2019-09-26 10:30:00,66.3,66.62,66.22,66.45,35471.0,66.3,66.62,66.22,66.45,35471.0
2019-09-26 11:00:00,66.41,66.45,65.96,66.17,53639.0,66.41,66.45,65.96,66.17,53639.0
2019-09-26 11:30:00,66.15,66.27,65.97,66.03,29937.0,66.15,66.27,65.97,66.03,29937.0
2019-09-26 12:00:00,66.07,66.55,66.01,66.51,16558.0,66.07,66.55,66.01,66.51,16558.0
2019-09-26 12:30:00,66.49,66.53,66.4,66.46,14092.0,66.49,66.53,66.4,66.46,14092.0
2019-09-26 13:00:00,66.47,66.57,66.36,66.39,18040.0,66.47,66.57,66.36,66.39,18040.0
2019-09-26 13:30:00,66.4,66.54,66.38,66.5,14602.0,66.4,66.54,66.38,66.5,14602.0
2019-09-26 14:00:00,66.56,66.74,66.56,66.71,19636.0,66.56,66.74,66.56,66.71,19636.0
2019-09-26 14:30:00,66.72,66.78,66.56,66.58,63127.0,66.72,66.78,66.56,66.58,63127.0
2019-09-26 15:00:00,66.59,66.75,66.52,66.69,31344.0,66.59,66.75,66.52,66.69,31344.0
2019-09-26 15:30:00,66.71,66.83,66.54,66.56,153628.0,66.71,66.83,66.54,66.56,153628.0
2019-09-27 09:30:00,66.74,66.85,66.14,66.38,34445.0,66.74,66.85,66.14,66.38,34445.0
2019-09-27 10:00:00,66.33,66.38,66.08,66.09,43972.0,66.33,66.38,66.08,66.09,43972.0
2019-09-27 10:30:00,66.08,66.36,65.91,66.33,25571.0,66.08,66.36,65.91,66.33,25571.0
2019-09-27 11:00:00,66.32,66.39,66.14,66.14,22393.0,66.32,66.39,66.14,66.14,22393.0
2019-09-27 11:30:00,66.11,66.11,65.25,65.68,58349.0,66.11,66.11,65.25,65.68,58349.0
2019-09-27 12:00:00,65.67,65.73,65.33,65.33,22787.0,65.67,65.73,65.33,65.33,22787.0
2019-09-27 12:30:00,65.3,65.32,64.74,64.74,25105.0,65.3,65.32,64.74,64.74,25105.0
2019-09-27 13:00:00,64.73,64.95,64.62,64.71,49242.0,64.73,64.95,64.62,64.71,49242.0
2019-09-27 13:30:00,64.73,64.97,64.61,64.97,40962.0,64.73,64.97,64.61,64.97,40962.0
2019-09-27 14:00:00,64.98,64.98,64.66,64.78,34565.0,64.98,64.98,64.66,64.78,34565.0
2019-09-27 14:30:00,64.76,64.78,64.38,64.55,34027.0,64.76,64.78,64.38,64.55,34027.0
2019-09-27 15:00:00,64.55,64.93,64.55,64.83,75624.0,64.55,64.93,64.55,64.83,75624.0
2019-09-27 15:30:00,64.81,65.25,64.8,65.23,239315.0,64.81,65.25,64.8,65.23,239315.0
2019-09-30 09:30:00,65.42,66.03,65.07,65.88,68261.0,65.42,66.03,65.07,65.88,68261.0
2019-09-30 10:00:00,65.94,66.21,65.88,66.06,44859.0,65.94,66.21,65.88,66.06,44859.0
2019-09-30 10:30:00,66.08,66.15,65.93,66.14,48515.0,66.08,66.15,65.93,66.14,48515.0
2019-09-30 11:00:00,66.14,66.19,65.96,66.1,41921.0,66.14,66.19,65.96,66.1,41921.0
2019-09-30 11:30:00,66.13,66.27,66.04,66.18,35063.0,66.13,66.27,66.04,66.18,35063.0
2019-09-30 12:00:00,66.2,66.37,66.16,66.35,30758.0,66.2,66.37,66.16,66.35,30758.0
2019-09-30 12:30:00,66.36,66.46,66.27,66.28,28196.0,66.36,66.46,66.27,66.28,28196.0
2019-09-30 13:00:00,66.29,66.34,66.17,66.18,19186.0,66.29,66.34,66.17,66.18,19186.0
2019-09-30 13:30:00,66.18,66.23,66.07,66.22,28678.0,66.18,66.23,66.07,66.22,28678.0
2019-09-30 14:00:00,66.22,66.28,66.16,66.17,24136.0,66.22,66.28,66.16,66.17,24136.0
2019-09-30 14:30:00,66.17,66.2,66.06,66.08,27111.0,66.17,66.2,66.06,66.08,27111.0
2019-09-30 15:00:00,66.08,66.13,65.97,65.98,30093.0,66.08,66.13,65.97,65.98,30093.0
2019-09-30 15:30:00,65.98,66.23,65.94,66.08,182472.0,65.98,66.23,65.94,66.08,182472.0
2019-10-01 09:30:00,66.35,66.99,66.35,66.89,97573.0,66.35,66.99,66.35,66.89,97573.0
2019-10-01 10:00:00,66.89,66.89,66.22,66.39,66871.0,66.89,66.89,66.22,66.39,66871.0
2019-10-01 10:30:00,66.38,66.45,66.22,66.28,61563.0,66.38,66.45,66.22,66.28,61563.0
2019-10-01 11:00:00,66.26,66.51,66.19,66.38,85277.0,66.26,66.51,66.19,66.38,85277.0
2019-10-01 11:30:00,66.38,66.39,66.04,66.09,41751.0,66.38,66.39,66.04,66.09,41751.0
2019-10-01 12:00:00,66.1,66.11,65.78,65.89,39007.0,66.1,66.11,65.78,65.89,39007.0
2019-10-01 12:30:00,65.89,66.0,65.87,65.9,28956.0,65.89,66.0,65.87,65.9,28956.0
2019-10-01 13:00:00,65.87,65.88,65.54,65.54,27295.0,65.87,65.88,65.54,65.54,27295.0
2019-10-01 13:30:00,65.54,65.64,65.43,65.56,38095.0,65.54,65.64,65.43,65.56,38095.0
2019-10-01 14:00:00,65.57,65.73,65.49,65.51,25664.0,65.57,65.73,65.49,65.51,25664.0
2019-10-01 14:30:00,65.53,65.66,65.53,65.61,33683.0,65.53,65.66,65.53,65.61,33683.0
2019-10-01 15:00:00,65.63,65.72,65.43,65.52,40833.0,65.63,65.72,65.43,65.52,40833.0
2019-10-01 15:30:00,65.55,65.55,65.25,65.3,104092.0,65.55,65.55,65.25,65.3,104092.0
2019-10-02 09:30:00,64.7,64.81,64.03,64.12,77277.0,64.7,64.81,64.03,64.12,77277.0
2019-10-02 10:00:00,64.07,64.47,63.7,63.98,92912.0,64.07,64.47,63.7,63.98,92912.0
2019-10-02 10:30:00,63.98,63.99,63.14,63.3,184820.0,63.98,63.99,63.14,63.3,184820.0
2019-10-02 11:00:00,63.28,63.62,63.17,63.59,140629.0,63.28,63.62,63.17,63.59,140629.0
2019-10-02 11:30:00,63.59,63.85,63.5,63.8,49730.0,63.59,63.85,63.5,63.8,49730.0
2019-10-02 12:00:00,63.79,63.8,63.54,63.58,35763.0,63.79,63.8,63.54,63.58,35763.0
2019-10-02 12:30:00,63.57,63.58,63.18,63.29,95545.0,63.57,63.58,63.18,63.29,95545.0
2019-10-02 13:00:00,63.25,63.59,63.24,63.5,27859.0,63.25,63.59,63.24,63.5,27859.0
2019-10-02 13:30:00,63.49,63.49,63.25,63.29,29797.0,63.49,63.49,63.25,63.29,29797.0
2019-10-02 14:00:00,63.26,63.66,63.24,63.54,40967.0,63.26,63.66,63.24,63.54,40967.0
2019-10-02 14:30:00,63.55,63.76,63.48,63.73,37641.0,63.55,63.76,63.48,63.73,37641.0
2019-10-02 15:00:00,63.74,64.14,63.64,64.13,78436.0,63.74,64.14,63.64,64.13,78436.0
2019-10-02 15:30:00,64.11,64.21,63.91,64.01,171316.0,64.11,64.21,63.91,64.01,171316.0
2019-10-03 09:30:00,64.02,65.0,63.43,64.16,94911.0,64.02,65.0,63.43,64.16,94911.0
2019-10-03 10:00:00,64.18,64.18,63.22,63.97,68459.0,64.18,64.18,63.22,63.97,68459.0
2019-10-03 10:30:00,63.97,64.13,63.72,64.09,38748.0,63.97,64.13,63.72,64.09,38748.0
2019-10-03 11:00:00,64.06,64.97,64.03,64.67,71199.0,64.06,64.97,64.03,64.67,71199.0
2019-10-03 11:30:00,64.63,64.69,64.44,64.46,25524.0,64.63,64.69,64.44,64.46,25524.0
2019-10-03 12:00:00,64.58,64.79,64.47,64.73,23475.0,64.58,64.79,64.47,64.73,23475.0
2019-10-03 12:30:00,64.71,64.94,64.67,64.87,31901.0,64.71,64.94,64.67,64.87,31901.0
2019-10-03 13:00:00,64.9,65.0,64.76,64.82,19694.0,64.9,65.0,64.76,64.82,19694.0
2019-10-03 13:30:00,64.84,65.18,64.8,65.11,27049.0,64.84,65.18,64.8,65.11,27049.0
2019-10-03 14:00:00,65.13,65.22,65.01,65.19,33816.0,65.13,65.22,65.01,65.19,33816.0
2019-10-03 14:30:00,65.19,65.19,65.04,65.04,30388.0,65.19,65.19,65.04,65.04,30388.0
2019-10-03 15:00:00,65.07,65.1,64.81,64.92,33247.0,65.07,65.1,64.81,64.92,33247.0
2019-10-03 15:30:00,64.92,65.12,64.85,65.11,137651.0,64.92,65.12,64.85,65.11,137651.0
2019-10-04 09:30:00,65.41,65.77,64.93,65.37,134850.0,65.41,65.77,64.93,65.37,134850.0
2019-10-04 10:00:00,65.34,65.56,65.2,65.26,54472.0,65.34,65.56,65.2,65.26,54472.0
2019-10-04 10:30:00,65.21,65.29,64.99,65.17,50605.0,65.21,65.29,64.99,65.17,50605.0
2019-10-04 11:00:00,65.12,65.26,64.97,65.08,75857.0,65.12,65.26,64.97,65.08,75857.0
2019-10-04 11:30:00,65.08,65.4,65.08,65.24,116816.0,65.08,65.4,65.08,65.24,116816.0
2019-10-04 12:00:00,65.23,65.62,65.18,65.46,86626.0,65.23,65.62,65.18,65.46,86626.0
2019-10-04 12:30:00,65.47,65.51,65.32,65.42,67433.0,65.47,65.51,65.32,65.42,67433.0
2019-10-04 13:00:00,65.4,65.57,65.36,65.53,32936.0,65.4,65.57,65.36,65.53,32936.0
2019-10-04 13:30:00,65.53,65.64,65.43,65.45,29678.0,65.53,65.64,65.43,65.45,29678.0
2019-10-04 14:00:00,65.49,65.66,65.44,65.6,33168.0,65.49,65.66,65.44,65.6,33168.0
2019-10-04 14:30:00,65.6,65.72,65.58,65.67,32386.0,65.6,65.72,65.58,65.67,32386.0
2019-10-04 15:00:00,65.69,65.69,65.51,65.56,72240.0,65.69,65.69,65.51,65.56,72240.0
2019-10-04 15:30:00,65.57,65.93,65.51,65.92,338348.0,65.57,65.93,65.51,65.92,338348.0
2019-10-07 09:30:00,65.74,65.9,65.45,65.81,39346.0,65.74,65.9,65.45,65.81,39346.0
2019-10-07 10:00:00,65.82,66.15,65.73,66.08,32970.0,65.82,66.15,65.73,66.08,32970.0
2019-10-07 10:30:00,66.08,66.16,65.96,66.09,35964.0,66.08,66.16,65.96,66.09,35964.0
2019-10-07 11:00:00,66.1,66.32,65.94,65.96,41145.0,66.1,66.32,65.94,65.96,41145.0
2019-10-07 11:30:00,65.97,66.13,65.96,66.13,25698.0,65.97,66.13,65.96,66.13,25698.0
2019-10-07 12:00:00,66.12,66.12,65.82,65.86,23004.0,66.12,66.12,65.82,65.86,23004.0
2019-10-07 12:30:00,65.83,65.92,65.79,65.82,13994.0,65.83,65.92,65.79,65.82,13994.0
2019-10-07 13:00:00,65.81,65.88,65.54,65.68,21567.0,65.81,65.88,65.54,65.68,21567.0
2019-10-07 13:30:00,65.69,66.08,65.69,66.04,31284.0,65.69,66.08,65.69,66.04,31284.0
2019-10-07 14:00:00,66.05,66.07,65.7,65.84,33474.0,66.05,66.07,65.7,65.84,33474.0
2019-10-07 14:30:00,65.81,65.85,65.6,65.72,35492.0,65.81,65.85,65.6,65.72,35492.0
2019-10-07 15:00:00,65.71,65.89,65.68,65.88,39016.0,65.71,65.89,65.68,65.88,39016.0
2019-10-07 15:30:00,65.91,65.93,65.58,65.61,147730.0,65.91,65.93,65.58,65.61,147730.0
2019-10-08 09:30:00,64.68,65.09,63.66,63.66,103003.0,64.68,65.09,63.66,63.66,103003.0
2019-10-08 10:00:00,63.69,63.75,63.2,63.38,75904.0,63.69,63.75,63.2,63.38,75904.0
2019-10-08 10:30:00,63.36,64.0,63.3,63.98,77502.0,63.36,64.0,63.3,63.98,77502.0
2019-10-08 11:00:00,64.01,64.34,63.96,64.11,41203.0,64.01,64.34,63.96,64.11,41203.0
2019-10-08 11:30:00,64.09,64.48,64.03,64.44,59543.0,64.09,64.48,64.03,64.44,59543.0
2019-10-08 12:00:00,64.42,64.57,64.29,64.35,96940.0,64.42,64.57,64.29,64.35,96940.0
2019-10-08 12:30:00,64.32,64.59,64.15,64.28,42883.0,64.32,64.59,64.15,64.28,42883.0
2019-10-08 13:00:00,64.3,64.5,64.19,64.46,51150.0,64.3,64.5,64.19,64.46,51150.0
2019-10-08 13:30:00,64.46,64.51,64.23,64.23,61484.0,64.46,64.51,64.23,64.23,61484.0
2019-10-08 14:00:00,64.25,64.38,64.04,64.11,220516.0,64.25,64.38,64.04,64.11,220516.0
2019-10-08 14:30:00,64.12,64.69,64.03,64.2,90161.0,64.12,64.69,64.03,64.2,90161.0
2019-10-08 15:00:00,64.4,64.46,64.04,64.22,33908.0,64.4,64.46,64.04,64.22,33908.0
2019-10-08 15:30:00,64.19,64.26,63.64,63.64,153579.0,64.19,64.26,63.64,63.64,153579.0
2019-10-09 09:30:00,64.37,65.05,64.08,64.69,56233.0,64.37,65.05,64.08,64.69,56233.0
2019-10-09 10:00:00,64.66,64.9,64.57,64.84,21640.0,64.66,64.9,64.57,64.84,21640.0
2019-10-09 10:30:00,64.83,64.97,64.66,64.97,37363.0,64.83,64.97,64.66,64.97,37363.0
2019-10-09 11:00:00,64.99,65.03,64.63,64.66,29951.0,64.99,65.03,64.63,64.66,29951.0
2019-10-09 11:30:00,64.68,65.12,64.66,65.06,18581.0,64.68,65.12,64.66,65.06,18581.0
2019-10-09 12:00:00,65.05,65.13,64.92,64.93,17124.0,65.05,65.13,64.92,64.93,17124.0
2019-10-09 12:30:00,64.94,65.1,64.94,65.08,20847.0,64.94,65.1,64.94,65.08,20847.0
2019-10-09 13:00:00,65.11,65.26,64.97,65.02,29111.0,65.11,65.26,64.97,65.02,29111.0
2019-10-09 13:30:00,65.02,65.17,64.97,64.97,23156.0,65.02,65.17,64.97,64.97,23156.0
2019-10-09 14:00:00,64.99,65.05,64.87,64.99,51193.0,64.99,65.05,64.87,64.99,51193.0
2019-10-09 14:30:00,65.01,65.19,65.0,65.11,43619.0,65.01,65.19,65.0,65.11,43619.0
2019-10-09 15:00:00,65.11,65.2,65.07,65.12,41009.0,65.11,65.2,65.07,65.12,41009.0
2019-10-09 15:30:00,65.15,65.15,64.8,64.88,140209.0,65.15,65.15,64.8,64.88,140209.0
2019-10-10 09:30:00,64.68,65.24,64.6,65.2,34142.0,64.68,65.24,64.6,65.2,34142.0
2019-10-10 10:00:00,65.23,65.35,65.03,65.32,27865.0,65.23,65.35,65.03,65.32,27865.0
2019-10-10 10:30:00,65.35,65.54,65.16,65.54,32678.0,65.35,65.54,65.16,65.54,32678.0
2019-10-10 11:00:00,65.56,65.65,65.43,65.55,29972.0,65.56,65.65,65.43,65.55,29972.0
2019-10-10 11:30:00,65.58,65.62,65.51,65.53,15175.0,65.58,65.62,65.51,65.53,15175.0
2019-10-10 12:00:00,65.51,65.54,65.37,65.45,89046.0,65.51,65.54,65.37,65.45,89046.0
2019-10-10 12:30:00,65.43,65.54,65.33,65.52,58271.0,65.43,65.54,65.33,65.52,58271.0
2019-10-10 13:00:00,65.52,65.55,65.42,65.48,20602.0,65.52,65.55,65.42,65.48,20602.0
2019-10-10 13:30:00,65.47,65.63,65.4,65.56,101947.0,65.47,65.63,65.4,65.56,101947.0
2019-10-10 14:00:00,65.55,65.64,65.31,65.59,68738.0,65.55,65.64,65.31,65.59,68738.0
2019-10-10 14:30:00,65.57,65.69,65.44,65.49,22660.0,65.57,65.69,65.44,65.49,22660.0
2019-10-10 15:00:00,65.49,65.55,65.39,65.51,40256.0,65.49,65.55,65.39,65.51,40256.0
2019-10-10 15:30:00,65.52,65.7,65.47,65.55,141311.0,65.52,65.7,65.47,65.55,141311.0
2019-10-11 09:30:00,66.36,66.96,66.22,66.84,55918.0,66.36,66.96,66.22,66.84,55918.0
2019-10-11 10:00:00,66.83,67.0,66.66,66.84,50212.0,66.83,67.0,66.66,66.84,50212.0
2019-10-11 10:30:00,66.84,66.86,66.62,66.82,77103.0,66.84,66.86,66.62,66.82,77103.0
2019-10-11 11:00:00,66.83,66.87,66.5,66.56,69898.0,66.83,66.87,66.5,66.56,69898.0
2019-10-11 11:30:00,66.55,66.65,66.08,66.2,89864.0,66.55,66.65,66.08,66.2,89864.0
2019-10-11 12:00:00,66.18,66.24,66.02,66.07,55486.0,66.18,66.24,66.02,66.07,55486.0
2019-10-11 12:30:00,66.08,66.33,65.69,66.19,54198.0,66.08,66.33,65.69,66.19,54198.0
2019-10-11 13:00:00,66.22,66.31,65.9,66.23,56083.0,66.22,66.31,65.9,66.23,56083.0
2019-10-11 13:30:00,66.2,66.53,66.13,66.52,41555.0,66.2,66.53,66.13,66.52,41555.0
2019-10-11 14:00:00,66.52,66.55,66.4,66.48,37534.0,66.52,66.55,66.4,66.48,37534.0
2019-10-11 14:30:00,66.48,66.53,66.35,66.4,38630.0,66.48,66.53,66.35,66.4,38630.0
2019-10-11 15:00:00,66.38,66.41,66.3,66.4,51451.0,66.38,66.41,66.3,66.4,51451.0
2019-10-11 15:30:00,66.4,66.46,65.86,65.88,278911.0,66.4,66.46,65.86,65.88,278911.0
2019-10-14 09:30:00,66.01,66.78,65.98,66.49,69906.0,66.01,66.78,65.98,66.49,69906.0
2019-10-14 10:00:00,66.52,66.61,66.32,66.52,37595.0,66.52,66.61,66.32,66.52,37595.0
2019-10-14 10:30:00,66.57,66.86,66.56,66.86,44223.0,66.57,66.86,66.56,66.86,44223.0
2019-10-14 11:00:00,66.85,66.87,66.55,66.58,29800.0,66.85,66.87,66.55,66.58,29800.0
2019-10-14 11:30:00,66.58,66.71,66.56,66.63,26298.0,66.58,66.71,66.56,66.63,26298.0
2019-10-14 12:00:00,66.64,66.69,66.58,66.6,55021.0,66.64,66.69,66.58,66.6,55021.0
2019-10-14 12:30:00,66.6,66.62,66.43,66.47,29103.0,66.6,66.62,66.43,66.47,29103.0
2019-10-14 13:00:00,66.47,66.57,66.42,66.5,31295.0,66.47,66.57,66.42,66.5,31295.0
2019-10-14 13:30:00,66.49,66.58,66.4,66.45,38460.0,66.49,66.58,66.4,66.45,38460.0
2019-10-14 14:00:00,66.45,66.64,66.44,66.59,31779.0,66.45,66.64,66.44,66.59,31779.0
2019-10-14 14:30:00,66.59,66.6,66.5,66.53,27886.0,66.59,66.6,66.5,66.53,27886.0
2019-10-14 15:00:00,66.52,66.61,66.5,66.57,37761.0,66.52,66.61,66.5,66.57,37761.0
2019-10-14 15:30:00,66.57,66.68,66.48,66.51,130301.0,66.57,66.68,66.48,66.51,130301.0
2019-10-15 09:30:00,66.77,67.57,66.47,67.18,77697.0,66.77,67.57,66.47,67.18,77697.0
2019-10-15 10:00:00,67.2,67.43,67.07,67.41,61795.0,67.2,67.43,67.07,67.41,61795.0
2019-10-15 10:30:00,67.41,67.59,67.3,67.51,57174.0,67.41,67.59,67.3,67.51,57174.0
2019-10-15 11:00:00,67.52,67.65,67.39,67.49,48681.0,67.52,67.65,67.39,67.49,48681.0
2019-10-15 11:30:00,67.49,67.68,67.41,67.66,57288.0,67.49,67.68,67.41,67.66,57288.0
2019-10-15 12:00:00,67.67,67.69,67.39,67.41,42095.0,67.67,67.69,67.39,67.41,42095.0
2019-10-15 12:30:00,67.41,67.47,67.28,67.31,30078.0,67.41,67.47,67.28,67.31,30078.0
2019-10-15 13:00:00,67.33,67.51,67.33,67.51,35804.0,67.33,67.51,67.33,67.51,35804.0
2019-10-15 13:30:00,67.51,67.59,67.46,67.56,38593.0,67.51,67.59,67.46,67.56,38593.0
2019-10-15 14:00:00,67.56,67.62,67.51,67.56,46155.0,67.56,67.62,67.51,67.56,46155.0
2019-10-15 14:30:00,67.56,67.6,67.47,67.51,63528.0,67.56,67.6,67.47,67.51,63528.0
2019-10-15 15:00:00,67.5,67.63,67.43,67.63,75620.0,67.5,67.63,67.43,67.63,75620.0
2019-10-15 15:30:00,67.63,67.7,67.55,67.65,281392.0,67.63,67.7,67.55,67.65,281392.0
2019-10-16 09:30:00,66.68,67.37,66.14,66.27,100850.0,66.68,67.37,66.14,66.27,100850.0
2019-10-16 10:00:00,66.24,66.59,66.14,66.56,36571.0,66.24,66.59,66.14,66.56,36571.0
2019-10-16 10:30:00,66.53,66.79,66.46,66.72,32066.0,66.53,66.79,66.46,66.72,32066.0
2019-10-16 11:00:00,66.69,66.93,66.56,66.66,28335.0,66.69,66.93,66.56,66.66,28335.0
2019-10-16 11:30:00,66.66,66.69,66.47,66.59,32768.0,66.66,66.69,66.47,66.59,32768.0
2019-10-16 12:00:00,66.59,66.63,66.5,66.52,27913.0,66.59,66.63,66.5,66.52,27913.0
2019-10-16 12:30:00,66.53,66.69,66.5,66.68,36590.0,66.53,66.69,66.5,66.68,36590.0
2019-10-16 13:00:00,66.67,66.69,66.48,66.54,28663.0,66.67,66.69,66.48,66.54,28663.0
2019-10-16 13:30:00,66.54,66.67,66.46,66.51,31424.0,66.54,66.67,66.46,66.51,31424.0
2019-10-16 14:00:00,66.51,66.67,66.47,66.56,28404.0,66.51,66.67,66.47,66.56,28404.0
2019-10-16 14:30:00,66.58,66.77,66.58,66.73,29656.0,66.58,66.77,66.58,66.73,29656.0
2019-10-16 15:00:00,66.7,66.76,66.65,66.72,44097.0,66.7,66.76,66.65,66.72,44097.0
2019-10-16 15:30:00,66.72,66.85,66.69,66.82,132644.0,66.72,66.85,66.69,66.82,132644.0
2019-10-17 09:30:00,67.27,67.77,66.91,67.27,105013.0,67.27,67.77,66.91,67.27,105013.0
2019-10-17 10:00:00,67.23,67.26,66.63,66.72,59295.0,67.23,67.26,66.63,66.72,59295.0
2019-10-17 10:30:00,66.7,66.75,66.38,66.48,44747.0,66.7,66.75,66.38,66.48,44747.0
2019-10-17 11:00:00,66.51,66.51,66.19,66.19,33037.0,66.51,66.51,66.19,66.19,33037.0
2019-10-17 11:30:00,66.21,66.32,66.13,66.17,37014.0,66.21,66.32,66.13,66.17,37014.0
2019-10-17 12:00:00,66.19,66.31,66.09,66.25,26954.0,66.19,66.31,66.09,66.25,26954.0
2019-10-17 12:30:00,66.25,66.3,66.21,66.25,33822.0,66.25,66.3,66.21,66.25,33822.0
2019-10-17 13:00:00,66.25,66.33,66.16,66.2,111737.0,66.25,66.33,66.16,66.2,111737.0
2019-10-17 13:30:00,66.21,66.27,66.11,66.19,34163.0,66.21,66.27,66.11,66.19,34163.0
2019-10-17 14:00:00,66.19,66.19,66.01,66.07,53016.0,66.19,66.19,66.01,66.07,53016.0
2019-10-17 14:30:00,66.05,66.11,65.98,66.04,116643.0,66.05,66.11,65.98,66.04,116643.0
2019-10-17 15:00:00,66.04,66.1,65.94,66.0,76020.0,66.04,66.1,65.94,66.0,76020.0
2019-10-17 15:30:00,66.0,66.06,65.91,66.0,157452.0,66.0,66.06,65.91,66.0,157452.0
2019-10-18 09:30:00,65.67,66.59,65.61,66.46,229940.0,65.67,66.59,65.61,66.46,229940.0
2019-10-18 10:00:00,66.43,66.55,66.25,66.25,116039.0,66.43,66.55,66.25,66.25,116039.0
2019-10-18 10:30:00,66.24,66.24,65.52,65.81,62222.0,66.24,66.24,65.52,65.81,62222.0
2019-10-18 11:00:00,65.79,66.02,65.78,66.01,38881.0,65.79,66.02,65.78,66.01,38881.0
2019-10-18 11:30:00,66.03,66.09,65.43,65.48,75083.0,66.03,66.09,65.43,65.48,75083.0
2019-10-18 12:00:00,65.47,65.47,64.97,65.04,58178.0,65.47,65.47,64.97,65.04,58178.0
2019-10-18 12:30:00,65.01,65.2,64.88,65.14,125640.0,65.01,65.2,64.88,65.14,125640.0
2019-10-18 13:00:00,65.12,65.65,65.09,65.57,56096.0,65.12,65.65,65.09,65.57,56096.0
2019-10-18 13:30:00,65.53,65.82,65.5,65.75,92666.0,65.53,65.82,65.5,65.75,92666.0
2019-10-18 14:00:00,65.77,65.92,65.69,65.81,50183.0,65.77,65.92,65.69,65.81,50183.0
2019-10-18 14:30:00,65.81,65.86,65.76,65.81,103763.0,65.81,65.86,65.76,65.81,103763.0
2019-10-18 15:00:00,65.81,65.82,65.73,65.76,86648.0,65.81,65.82,65.73,65.76,86648.0
2019-10-18 15:30:00,65.75,65.82,65.6,65.61,226991.0,65.75,65.82,65.6,65.61,226991.0
2019-10-21 09:30:00,66.34,66.49,65.81,66.05,140963.0,66.34,66.49,65.81,66.05,140963.0
2019-10-21 10:00:00,66.09,66.23,65.8,66.23,66668.0,66.09,66.23,65.8,66.23,66668.0
2019-10-21 10:30:00,66.24,66.55,66.22,66.41,73254.0,66.24,66.55,66.22,66.41,73254.0
2019-10-21 11:00:00,66.42,66.62,66.42,66.59,48801.0,66.42,66.62,66.42,66.59,48801.0
2019-10-21 11:30:00,66.6,66.76,66.5,66.61,58029.0,66.6,66.76,66.5,66.61,58029.0
2019-10-21 12:00:00,66.58,66.79,66.52,66.77,40791.0,66.58,66.79,66.52,66.77,40791.0
2019-10-21 12:30:00,66.8,66.8,66.67,66.72,37208.0,66.8,66.8,66.67,66.72,37208.0
2019-10-21 13:00:00,66.71,66.74,66.61,66.66,27921.0,66.71,66.74,66.61,66.66,27921.0
2019-10-21 13:30:00,66.65,66.66,66.25,66.26,43654.0,66.65,66.66,66.25,66.26,43654.0
2019-10-21 14:00:00,66.26,66.42,66.24,66.36,51854.0,66.26,66.42,66.24,66.36,51854.0
2019-10-21 14:30:00,66.35,66.38,66.23,66.29,47738.0,66.35,66.38,66.23,66.29,47738.0
2019-10-21 15:00:00,66.29,66.38,66.23,66.32,88893.0,66.29,66.38,66.23,66.32,88893.0
2019-10-21 15:30:00,66.32,66.87,66.26,66.67,379135.0,66.32,66.87,66.26,66.67,379135.0
2019-10-22 09:30:00,69.79,70.5,65.22,65.32,570994.0,69.79,70.5,65.22,65.32,570994.0
2019-10-22 10:00:00,65.31,65.7,64.05,65.08,382252.0,65.31,65.7,64.05,65.08,382252.0
2019-10-22 10:30:00,65.06,65.09,64.01,64.6,251682.0,65.06,65.09,64.01,64.6,251682.0
2019-10-22 11:00:00,64.59,64.6,63.78,64.07,186809.0,64.59,64.6,63.78,64.07,186809.0
2019-10-22 11:30:00,64.11,64.58,63.84,64.24,138784.0,64.11,64.58,63.84,64.24,138784.0
2019-10-22 12:00:00,64.28,64.39,63.6,63.65,131858.0,64.28,64.39,63.6,63.65,131858.0
2019-10-22 12:30:00,63.65,63.76,63.09,63.54,122406.0,63.65,63.76,63.09,63.54,122406.0
2019-10-22 13:00:00,63.57,64.15,63.53,64.01,97799.0,63.57,64.15,63.53,64.01,97799.0
2019-10-22 13:30:00,63.99,64.03,63.65,63.74,96539.0,63.99,64.03,63.65,63.74,96539.0
2019-10-22 14:00:00,63.77,63.88,63.55,63.7,142670.0,63.77,63.88,63.55,63.7,142670.0
2019-10-22 14:30:00,63.72,63.95,63.64,63.67,110059.0,63.72,63.95,63.64,63.67,110059.0
2019-10-22 15:00:00,63.68,63.77,63.08,63.26,212724.0,63.68,63.77,63.08,63.26,212724.0
2019-10-22 15:30:00,63.25,63.28,62.75,62.94,460862.0,63.25,63.28,62.75,62.94,460862.0
2019-10-23 09:30:00,62.42,64.26,62.41,64.04,188728.0,62.42,64.26,62.41,64.04,188728.0
2019-10-23 10:00:00,63.98,64.34,63.94,64.02,126349.0,63.98,64.34,63.94,64.02,126349.0
2019-10-23 10:30:00,64.01,64.28,63.78,64.2,74747.0,64.01,64.28,63.78,64.2,74747.0
2019-10-23 11:00:00,64.18,64.37,64.02,64.33,75892.0,64.18,64.37,64.02,64.33,75892.0
2019-10-23 11:30:00,64.34,64.36,64.06,64.08,55779.0,64.34,64.36,64.06,64.08,55779.0
2019-10-23 12:00:00,64.06,64.17,63.97,64.14,50255.0,64.06,64.17,63.97,64.14,50255.0
2019-10-23 12:30:00,64.16,64.19,63.97,64.02,43906.0,64.16,64.19,63.97,64.02,43906.0
2019-10-23 13:00:00,64.03,64.05,63.68,63.7,37237.0,64.03,64.05,63.68,63.7,37237.0
2019-10-23 13:30:00,63.71,63.77,63.61,63.69,52021.0,63.71,63.77,63.61,63.69,52021.0
2019-10-23 14:00:00,63.69,63.69,63.26,63.32,99340.0,63.69,63.69,63.26,63.32,99340.0
2019-10-23 14:30:00,63.33,63.34,63.16,63.31,42697.0,63.33,63.34,63.16,63.31,42697.0
2019-10-23 15:00:00,63.31,63.53,63.3,63.53,73794.0,63.31,63.53,63.3,63.53,73794.0
2019-10-23 15:30:00,63.54,63.6,63.38,63.46,196507.0,63.54,63.6,63.38,63.46,196507.0
2019-10-24 09:30:00,63.72,64.38,63.62,64.22,115612.0,63.72,64.38,63.62,64.22,115612.0
2019-10-24 10:00:00,64.22,64.55,64.18,64.48,80075.0,64.22,64.55,64.18,64.48,80075.0
2019-10-24 10:30:00,64.48,64.83,64.39,64.74,52011.0,64.48,64.83,64.39,64.74,52011.0
2019-10-24 11:00:00,64.75,64.93,64.58,64.69,48468.0,64.75,64.93,64.58,64.69,48468.0
2019-10-24 11:30:00,64.69,65.03,64.69,65.02,59678.0,64.69,65.03,64.69,65.02,59678.0
2019-10-24 12:00:00,65.02,65.15,64.66,64.87,55313.0,65.02,65.15,64.66,64.87,55313.0
2019-10-24 12:30:00,64.86,65.17,64.79,65.17,45067.0,64.86,65.17,64.79,65.17,45067.0
2019-10-24 13:00:00,65.16,65.23,65.05,65.22,49870.0,65.16,65.23,65.05,65.22,49870.0
2019-10-24 13:30:00,65.23,65.27,65.08,65.13,40489.0,65.23,65.27,65.08,65.13,40489.0
2019-10-24 14:00:00,65.16,65.17,64.9,64.94,40077.0,65.16,65.17,64.9,64.94,40077.0
2019-10-24 14:30:00,64.94,64.99,64.84,64.91,47543.0,64.94,64.99,64.84,64.91,47543.0
2019-10-24 15:00:00,64.92,65.02,64.88,64.96,62480.0,64.92,65.02,64.88,64.96,62480.0
2019-10-24 15:30:00,64.96,65.14,64.89,65.07,210992.0,64.96,65.14,64.89,65.07,210992.0
2019-10-25 09:30:00,64.81,65.03,64.46,64.97,72661.0,64.81,65.03,64.46,64.97,72661.0
2019-10-25 10:00:00,64.89,65.31,64.89,65.04,21159.0,64.89,65.31,64.89,65.04,21159.0
2019-10-25 10:30:00,65.03,65.14,64.83,65.09,36098.0,65.03,65.14,64.83,65.09,36098.0
2019-10-25 11:00:00,65.11,65.39,64.99,65.32,35398.0,65.11,65.39,64.99,65.32,35398.0
2019-10-25 11:30:00,65.32,65.37,65.19,65.24,21416.0,65.32,65.37,65.19,65.24,21416.0
2019-10-25 12:00:00,65.26,65.32,65.12,65.17,35475.0,65.26,65.32,65.12,65.17,35475.0
2019-10-25 12:30:00,65.18,65.25,65.12,65.15,25867.0,65.18,65.25,65.12,65.15,25867.0
2019-10-25 13:00:00,65.16,65.23,65.1,65.21,19216.0,65.16,65.23,65.1,65.21,19216.0
2019-10-25 13:30:00,65.2,65.23,65.11,65.15,16633.0,65.2,65.23,65.11,65.15,16633.0
2019-10-25 14:00:00,65.11,65.16,65.04,65.08,27972.0,65.11,65.16,65.04,65.08,27972.0
2019-10-25 14:30:00,65.08,65.14,64.97,65.13,28739.0,65.08,65.14,64.97,65.13,28739.0
2019-10-25 15:00:00,65.11,65.17,65.05,65.05,32134.0,65.11,65.17,65.05,65.05,32134.0
2019-10-25 15:30:00,65.05,65.17,65.05,65.11,121495.0,65.05,65.17,65.05,65.11,121495.0
2019-10-28 09:30:00,65.18,65.91,65.18,65.79,53704.0,65.18,65.91,65.18,65.79,53704.0
2019-10-28 10:00:00,65.77,65.86,65.54,65.56,24834.0,65.77,65.86,65.54,65.56,24834.0
2019-10-28 10:30:00,65.54,65.87,65.47,65.82,20997.0,65.54,65.87,65.47,65.82,20997.0
2019-10-28 11:00:00,65.83,65.93,65.68,65.79,22090.0,65.83,65.93,65.68,65.79,22090.0
2019-10-28 11:30:00,65.81,65.92,65.74,65.82,26707.0,65.81,65.92,65.74,65.82,26707.0
2019-10-28 12:00:00,65.82,65.85,65.66,65.74,44419.0,65.82,65.85,65.66,65.74,44419.0
2019-10-28 12:30:00,65.75,65.93,65.75,65.81,24298.0,65.75,65.93,65.75,65.81,24298.0
2019-10-28 13:00:00,65.78,65.88,65.72,65.87,23232.0,65.78,65.88,65.72,65.87,23232.0
2019-10-28 13:30:00,65.87,65.88,65.76,65.79,22281.0,65.87,65.88,65.76,65.79,22281.0
2019-10-28 14:00:00,65.82,65.87,65.71,65.71,34836.0,65.82,65.87,65.71,65.71,34836.0
2019-10-28 14:30:00,65.72,65.88,65.7,65.85,29241.0,65.72,65.88,65.7,65.85,29241.0
2019-10-28 15:00:00,65.86,66.0,65.81,65.95,60199.0,65.86,66.0,65.81,65.95,60199.0
2019-10-28 15:30:00,65.95,65.97,65.72,65.89,185000.0,65.95,65.97,65.72,65.89,185000.0
2019-10-29 09:30:00,65.97,66.21,65.8,66.12,56314.0,65.97,66.21,65.8,66.12,56314.0
2019-10-29 10:00:00,66.03,66.3,66.0,66.24,24223.0,66.03,66.3,66.0,66.24,24223.0
2019-10-29 10:30:00,66.24,66.46,66.24,66.42,42198.0,66.24,66.46,66.24,66.42,42198.0
2019-10-29 11:00:00,66.42,66.57,66.27,66.35,44646.0,66.42,66.57,66.27,66.35,44646.0
2019-10-29 11:30:00,66.35,66.43,66.13,66.23,39594.0,66.35,66.43,66.13,66.23,39594.0
2019-10-29 12:00:00,66.19,66.26,66.09,66.26,25721.0,66.19,66.26,66.09,66.26,25721.0
2019-10-29 12:30:00,66.26,66.31,66.2,66.26,59272.0,66.26,66.31,66.2,66.26,59272.0
2019-10-29 13:00:00,66.26,66.32,66.08,66.11,19141.0,66.26,66.32,66.08,66.11,19141.0
2019-10-29 13:30:00,66.09,66.09,65.85,65.87,27524.0,66.09,66.09,65.85,65.87,27524.0
2019-10-29 14:00:00,65.87,65.94,65.82,65.86,22659.0,65.87,65.94,65.82,65.86,22659.0
2019-10-29 14:30:00,65.85,65.98,65.82,65.86,22569.0,65.85,65.98,65.82,65.86,22569.0
2019-10-29 15:00:00,65.86,65.95,65.86,65.9,31457.0,65.86,65.95,65.86,65.9,31457.0
2019-10-29 15:30:00,65.91,66.08,65.83,65.96,221469.0,65.91,66.08,65.83,65.96,221469.0
2019-10-30 09:30:00,66.16,66.16,65.52,65.78,51043.0,66.16,66.16,65.52,65.78,51043.0
2019-10-30 10:00:00,65.81,65.91,65.64,65.86,46897.0,65.81,65.91,65.64,65.86,46897.0
2019-10-30 10:30:00,65.87,66.1,65.78,66.05,28920.0,65.87,66.1,65.78,66.05,28920.0
2019-10-30 11:00:00,66.05,66.06,65.86,66.05,42458.0,66.05,66.06,65.86,66.05,42458.0
2019-10-30 11:30:00,66.04,66.26,66.02,66.21,32165.0,66.04,66.26,66.02,66.21,32165.0
2019-10-30 12:00:00,66.21,66.37,66.2,66.25,42654.0,66.21,66.37,66.2,66.25,42654.0
2019-10-30 12:30:00,66.26,66.37,66.24,66.3,32061.0,66.26,66.37,66.24,66.3,32061.0
2019-10-30 13:00:00,66.3,66.36,66.2,66.28,32352.0,66.3,66.36,66.2,66.28,32352.0
2019-10-30 13:30:00,66.28,66.32,66.08,66.08,43434.0,66.28,66.32,66.08,66.08,43434.0
2019-10-30 14:00:00,66.02,66.45,66.02,66.32,37949.0,66.02,66.45,66.02,66.32,37949.0
2019-10-30 14:30:00,66.3,66.59,66.18,66.52,58442.0,66.3,66.59,66.18,66.52,58442.0
2019-10-30 15:00:00,66.55,66.77,66.51,66.68,42224.0,66.55,66.77,66.51,66.68,42224.0
2019-10-30 15:30:00,66.68,66.99,66.67,66.94,230010.0,66.68,66.99,66.67,66.94,230010.0
2019-10-31 09:30:00,66.71,67.0,65.81,66.11,98559.0,66.71,67.0,65.81,66.11,98559.0
2019-10-31 10:00:00,66.03,66.31,65.76,65.87,46023.0,66.03,66.31,65.76,65.87,46023.0
2019-10-31 10:30:00,65.88,65.93,65.56,65.86,47289.0,65.88,65.93,65.56,65.86,47289.0
2019-10-31 11:00:00,65.88,65.96,65.46,65.49,49329.0,65.88,65.96,65.46,65.49,49329.0
2019-10-31 11:30:00,65.48,65.66,65.4,65.49,41696.0,65.48,65.66,65.4,65.49,41696.0
2019-10-31 12:00:00,65.48,65.49,65.29,65.34,36009.0,65.48,65.49,65.29,65.34,36009.0
2019-10-31 12:30:00,65.34,65.4,65.21,65.38,39026.0,65.34,65.4,65.21,65.38,39026.0
2019-10-31 13:00:00,65.36,65.48,65.32,65.42,24946.0,65.36,65.48,65.32,65.42,24946.0
2019-10-31 13:30:00,65.43,65.57,65.4,65.44,82384.0,65.43,65.57,65.4,65.44,82384.0
2019-10-31 14:00:00,65.43,65.43,65.18,65.23,196353.0,65.43,65.43,65.18,65.23,196353.0
2019-10-31 14:30:00,65.24,65.27,64.91,65.09,39967.0,65.24,65.27,64.91,65.09,39967.0
2019-10-31 15:00:00,65.07,65.28,65.05,65.23,40439.0,65.07,65.28,65.05,65.23,40439.0
2019-10-31 15:30:00,65.22,65.38,65.15,65.34,134374.0,65.22,65.38,65.15,65.34,134374.0
2019-11-01 09:30:00,65.69,66.32,65.49,66.12,158564.0,65.69,66.32,65.49,66.12,158564.0
2019-11-01 10:00:00,66.06,66.42,65.94,65.94,104553.0,66.06,66.42,65.94,65.94,104553.0
2019-11-01 10:30:00,65.91,65.94,65.57,65.81,42603.0,65.91,65.94,65.57,65.81,42603.0
2019-11-01 11:00:00,65.81,66.06,65.78,65.97,99102.0,65.81,66.06,65.78,65.97,99102.0
2019-11-01 11:30:00,66.02,66.06,65.91,65.95,52174.0,66.02,66.06,65.91,65.95,52174.0
2019-11-01 12:00:00,65.95,66.03,65.84,66.0,202492.0,65.95,66.03,65.84,66.0,202492.0
2019-11-01 12:30:00,66.0,66.04,65.87,65.94,53689.0,66.0,66.04,65.87,65.94,53689.0
2019-11-01 13:00:00,65.95,66.01,65.75,65.92,388797.0,65.95,66.01,65.75,65.92,388797.0
2019-11-01 13:30:00,65.93,66.15,65.67,65.77,502351.0,65.93,66.15,65.67,65.77,502351.0
2019-11-01 14:00:00,65.77,65.78,65.47,65.52,35345.0,65.77,65.78,65.47,65.52,35345.0
2019-11-01 14:30:00,65.51,65.51,65.32,65.44,35183.0,65.51,65.51,65.32,65.44,35183.0
2019-11-01 15:00:00,65.42,65.43,65.25,65.32,48599.0,65.42,65.43,65.25,65.32,48599.0
2019-11-01 15:30:00,65.3,65.57,65.22,65.47,201645.0,65.3,65.57,65.22,65.47,201645.0
2019-11-04 09:30:00,66.08,66.86,66.08,66.34,128559.0,66.08,66.86,66.08,66.34,128559.0
2019-11-04 10:00:00,66.34,66.35,66.04,66.19,78278.0,66.34,66.35,66.04,66.19,78278.0
2019-11-04 10:30:00,66.2,66.21,65.61,65.76,96691.0,66.2,66.21,65.61,65.76,96691.0
2019-11-04 11:00:00,65.76,66.14,65.64,65.95,107718.0,65.76,66.14,65.64,65.95,107718.0
2019-11-04 11:30:00,65.98,66.08,65.92,66.0,68375.0,65.98,66.08,65.92,66.0,68375.0
2019-11-04 12:00:00,66.02,66.03,65.91,66.0,66317.0,66.02,66.03,65.91,66.0,66317.0
2019-11-04 12:30:00,66.0,66.02,65.95,65.99,101510.0,66.0,66.02,65.95,65.99,101510.0
2019-11-04 13:00:00,66.0,66.02,65.95,66.0,106977.0,66.0,66.02,65.95,66.0,106977.0
2019-11-04 13:30:00,66.0,66.44,65.88,66.25,129313.0,66.0,66.44,65.88,66.25,129313.0
2019-11-04 14:00:00,66.22,66.26,66.1,66.19,98256.0,66.22,66.26,66.1,66.19,98256.0
2019-11-04 14:30:00,66.24,66.62,66.1,66.62,361370.0,66.24,66.62,66.1,66.62,361370.0
2019-11-04 15:00:00,66.63,66.79,66.56,66.72,91669.0,66.63,66.79,66.56,66.72,91669.0
2019-11-04 15:30:00,66.73,66.92,66.7,66.87,216988.0,66.73,66.92,66.7,66.87,216988.0
2019-11-05 09:30:00,67.14,67.63,67.0,67.24,135902.0,67.14,67.63,67.0,67.24,135902.0
2019-11-05 10:00:00,67.24,67.54,66.55,66.77,231442.0,67.24,67.54,66.55,66.77,231442.0
2019-11-05 10:30:00,66.77,67.09,66.69,67.01,149060.0,66.77,67.09,66.69,67.01,149060.0
2019-11-05 11:00:00,67.02,67.31,67.01,67.24,114039.0,67.02,67.31,67.01,67.24,114039.0
2019-11-05 11:30:00,67.25,67.42,67.15,67.38,57244.0,67.25,67.42,67.15,67.38,57244.0
2019-11-05 12:00:00,67.37,67.49,67.22,67.33,131658.0,67.37,67.49,67.22,67.33,131658.0
2019-11-05 12:30:00,67.33,67.37,67.22,67.33,39044.0,67.33,67.37,67.22,67.33,39044.0
2019-11-05 13:00:00,67.32,67.43,67.24,67.35,43740.0,67.32,67.43,67.24,67.35,43740.0
2019-11-05 13:30:00,67.35,67.48,67.21,67.42,132708.0,67.35,67.48,67.21,67.42,132708.0
2019-11-05 14:00:00,67.42,67.45,67.29,67.31,72322.0,67.42,67.45,67.29,67.31,72322.0
2019-11-05 14:30:00,67.31,67.33,67.18,67.2,53966.0,67.31,67.33,67.18,67.2,53966.0
2019-11-05 15:00:00,67.21,67.25,67.13,67.22,53085.0,67.21,67.25,67.13,67.22,53085.0
2019-11-05 15:30:00,67.23,67.33,67.14,67.21,147501.0,67.23,67.33,67.14,67.21,147501.0
2019-11-06 09:30:00,67.17,67.2,66.55,66.66,54118.0,67.17,67.2,66.55,66.66,54118.0
2019-11-06 10:00:00,66.63,66.97,66.61,66.83,46387.0,66.63,66.97,66.61,66.83,46387.0
2019-11-06 10:30:00,66.83,66.88,66.59,66.59,57406.0,66.83,66.88,66.59,66.59,57406.0
2019-11-06 11:00:00,66.61,66.84,66.58,66.84,36174.0,66.61,66.84,66.58,66.84,36174.0
2019-11-06 11:30:00,66.84,67.02,66.57,66.66,43517.0,66.84,67.02,66.57,66.66,43517.0
2019-11-06 12:00:00,66.66,67.03,66.66,67.01,30833.0,66.66,67.03,66.66,67.01,30833.0
2019-11-06 12:30:00,67.01,67.03,66.92,67.01,34305.0,67.01,67.03,66.92,67.01,34305.0
2019-11-06 13:00:00,67.03,67.09,66.98,67.06,24295.0,67.03,67.09,66.98,67.06,24295.0
2019-11-06 13:30:00,67.07,67.07,66.87,66.99,28773.0,67.07,67.07,66.87,66.99,28773.0
2019-11-06 14:00:00,67.02,67.03,66.92,66.99,22265.0,67.02,67.03,66.92,66.99,22265.0
2019-11-06 14:30:00,67.01,67.07,66.92,67.05,52476.0,67.01,67.07,66.92,67.05,52476.0
2019-11-06 15:00:00,67.05,67.16,67.01,67.1,35943.0,67.05,67.16,67.01,67.1,35943.0
2019-11-06 15:30:00,67.1,67.21,67.02,67.15,146765.0,67.1,67.21,67.02,67.15,146765.0
2019-11-07 09:30:00,67.37,68.2,67.1,67.56,107237.0,67.37,68.2,67.1,67.56,107237.0
2019-11-07 10:00:00,67.54,67.61,67.36,67.43,57894.0,67.54,67.61,67.36,67.43,57894.0
2019-11-07 10:30:00,67.44,67.73,67.44,67.47,46739.0,67.44,67.73,67.44,67.47,46739.0
2019-11-07 11:00:00,67.47,67.62,67.21,67.26,48366.0,67.47,67.62,67.21,67.26,48366.0
2019-11-07 11:30:00,67.26,67.55,67.2,67.51,44879.0,67.26,67.55,67.2,67.51,44879.0
2019-11-07 12:00:00,67.52,67.52,67.29,67.35,28356.0,67.52,67.52,67.29,67.35,28356.0
2019-11-07 12:30:00,67.37,67.37,67.22,67.32,19664.0,67.37,67.37,67.22,67.32,19664.0
2019-11-07 13:00:00,67.29,67.3,67.07,67.11,42640.0,67.29,67.3,67.07,67.11,42640.0
2019-11-07 13:30:00,67.09,67.2,67.07,67.12,24622.0,67.09,67.2,67.07,67.12,24622.0
2019-11-07 14:00:00,67.12,67.16,66.99,67.05,27783.0,67.12,67.16,66.99,67.05,27783.0
2019-11-07 14:30:00,67.04,67.04,66.68,66.73,39919.0,67.04,67.04,66.68,66.73,39919.0
2019-11-07 15:00:00,66.76,66.82,66.5,66.66,35551.0,66.76,66.82,66.5,66.66,35551.0
2019-11-07 15:30:00,66.66,66.89,66.61,66.87,143870.0,66.66,66.89,66.61,66.87,143870.0
2019-11-08 09:30:00,66.49,66.81,66.25,66.48,50422.0,66.49,66.81,66.25,66.48,50422.0
2019-11-08 10:00:00,66.44,67.04,66.27,66.99,29634.0,66.44,67.04,66.27,66.99,29634.0
2019-11-08 10:30:00,67.0,67.28,66.9,67.09,48849.0,67.0,67.28,66.9,67.09,48849.0
2019-11-08 11:00:00,67.03,67.15,66.84,66.91,23541.0,67.03,67.15,66.84,66.91,23541.0
2019-11-08 11:30:00,66.89,67.08,66.86,66.86,26574.0,66.89,67.08,66.86,66.86,26574.0
2019-11-08 12:00:00,66.87,67.1,66.85,67.0,16036.0,66.87,67.1,66.85,67.0,16036.0
2019-11-08 12:30:00,67.02,67.15,66.8,66.87,15519.0,67.02,67.15,66.8,66.87,15519.0
2019-11-08 13:00:00,66.86,66.89,66.78,66.82,19184.0,66.86,66.89,66.78,66.82,19184.0
2019-11-08 13:30:00,66.83,66.86,66.75,66.81,20202.0,66.83,66.86,66.75,66.81,20202.0
2019-11-08 14:00:00,66.81,66.87,66.74,66.85,44212.0,66.81,66.87,66.74,66.85,44212.0
2019-11-08 14:30:00,66.85,66.88,66.74,66.78,20206.0,66.85,66.88,66.74,66.78,20206.0
2019-11-08 15:00:00,66.79,66.96,66.77,66.96,31319.0,66.79,66.96,66.77,66.96,31319.0
2019-11-08 15:30:00,66.95,67.09,66.91,67.09,128105.0,66.95,67.09,66.91,67.09,128105.0
2019-11-11 09:30:00,66.76,67.21,66.46,67.11,31844.0,66.76,67.21,66.46,67.11,31844.0
2019-11-11 10:00:00,67.11,67.63,67.11,67.63,34122.0,67.11,67.63,67.11,67.63,34122.0
2019-11-11 10:30:00,67.64,67.71,67.54,67.57,26440.0,67.64,67.71,67.54,67.57,26440.0
2019-11-11 11:00:00,67.58,67.66,67.43,67.45,46792.0,67.58,67.66,67.43,67.45,46792.0
2019-11-11 11:30:00,67.47,67.69,67.34,67.66,36899.0,67.47,67.69,67.34,67.66,36899.0
2019-11-11 12:00:00,67.66,67.69,67.49,67.53,16227.0,67.66,67.69,67.49,67.53,16227.0
2019-11-11 12:30:00,67.52,67.56,67.39,67.46,19629.0,67.52,67.56,67.39,67.46,19629.0
2019-11-11 13:00:00,67.46,67.67,67.4,67.65,25354.0,67.46,67.67,67.4,67.65,25354.0
2019-11-11 13:30:00,67.66,67.67,67.43,67.45,27747.0,67.66,67.67,67.43,67.45,27747.0
2019-11-11 14:00:00,67.44,67.58,67.43,67.56,49547.0,67.44,67.58,67.43,67.56,49547.0
2019-11-11 14:30:00,67.56,67.64,67.52,67.55,28971.0,67.56,67.64,67.52,67.55,28971.0
2019-11-11 15:00:00,67.55,67.62,67.53,67.57,59513.0,67.55,67.62,67.53,67.57,59513.0
2019-11-11 15:30:00,67.57,67.57,67.28,67.46,120499.0,67.57,67.57,67.28,67.46,120499.0
2019-11-12 09:30:00,67.24,67.91,67.24,67.9,73551.0,67.24,67.91,67.24,67.9,73551.0
2019-11-12 10:00:00,67.91,68.19,67.89,68.09,57629.0,67.91,68.19,67.89,68.09,57629.0
2019-11-12 10:30:00,68.1,68.25,67.82,68.17,67013.0,68.1,68.25,67.82,68.17,67013.0
2019-11-12 11:00:00,68.15,68.17,67.72,67.76,37266.0,68.15,68.17,67.72,67.76,37266.0
2019-11-12 11:30:00,67.75,67.82,67.38,67.42,40681.0,67.75,67.82,67.38,67.42,40681.0
2019-11-12 12:00:00,67.42,67.62,67.39,67.45,24046.0,67.42,67.62,67.39,67.45,24046.0
2019-11-12 12:30:00,67.45,67.58,67.38,67.48,23759.0,67.45,67.58,67.38,67.48,23759.0
2019-11-12 13:00:00,67.51,67.65,67.5,67.5,18155.0,67.51,67.65,67.5,67.5,18155.0
2019-11-12 13:30:00,67.52,67.72,67.45,67.59,16480.0,67.52,67.72,67.45,67.59,16480.0
2019-11-12 14:00:00,67.59,67.61,67.35,67.36,23595.0,67.59,67.61,67.35,67.36,23595.0
2019-11-12 14:30:00,67.37,67.51,67.23,67.32,22727.0,67.37,67.51,67.23,67.32,22727.0
2019-11-12 15:00:00,67.31,67.47,67.29,67.45,22880.0,67.31,67.47,67.29,67.45,22880.0
2019-11-12 15:30:00,67.47,67.63,67.47,67.59,91625.0,67.47,67.63,67.47,67.59,91625.0
2019-11-13 09:30:00,67.22,67.74,66.83,66.86,46442.0,67.22,67.74,66.83,66.86,46442.0
2019-11-13 10:00:00,66.88,67.42,66.86,67.41,27996.0,66.88,67.42,66.86,67.41,27996.0
2019-11-13 10:30:00,67.45,67.72,67.36,67.72,44589.0,67.45,67.72,67.36,67.72,44589.0
2019-11-13 11:00:00,67.74,67.78,67.28,67.28,25956.0,67.74,67.78,67.28,67.28,25956.0
2019-11-13 11:30:00,67.31,67.53,67.29,67.36,18230.0,67.31,67.53,67.29,67.36,18230.0
2019-11-13 12:00:00,67.38,67.57,67.36,67.42,19341.0,67.38,67.57,67.36,67.42,19341.0
2019-11-13 12:30:00,67.43,67.45,67.34,67.36,18300.0,67.43,67.45,67.34,67.36,18300.0
2019-11-13 13:00:00,67.35,67.42,67.31,67.41,17444.0,67.35,67.42,67.31,67.41,17444.0
2019-11-13 13:30:00,67.43,67.63,67.25,67.28,22003.0,67.43,67.63,67.25,67.28,22003.0
2019-11-13 14:00:00,67.27,67.31,67.08,67.14,23442.0,67.27,67.31,67.08,67.14,23442.0
2019-11-13 14:30:00,67.15,67.32,67.15,67.28,29593.0,67.15,67.32,67.15,67.28,29593.0
2019-11-13 15:00:00,67.31,67.44,67.31,67.42,34501.0,67.31,67.44,67.31,67.42,34501.0
2019-11-13 15:30:00,67.41,67.45,67.17,67.21,142589.0,67.41,67.45,67.17,67.21,142589.0
2019-11-14 09:30:00,66.8,67.18,66.75,67.18,41900.0,66.8,67.18,66.75,67.18,41900.0
2019-11-14 10:00:00,67.18,67.28,67.06,67.07,30474.0,67.18,67.28,67.06,67.07,30474.0
2019-11-14 10:30:00,67.06,67.27,66.97,66.97,40798.0,67.06,67.27,66.97,66.97,40798.0
2019-11-14 11:00:00,66.97,67.31,66.97,67.31,33203.0,66.97,67.31,66.97,67.31,33203.0
2019-11-14 11:30:00,67.3,67.37,66.86,66.86,50754.0,67.3,67.37,66.86,66.86,50754.0
2019-11-14 12:00:00,66.86,67.04,66.79,67.04,27322.0,66.86,67.04,66.79,67.04,27322.0
2019-11-14 12:30:00,67.05,67.13,66.87,67.11,30000.0,67.05,67.13,66.87,67.11,30000.0
2019-11-14 13:00:00,67.12,67.18,67.08,67.1,26515.0,67.12,67.18,67.08,67.1,26515.0
2019-11-14 13:30:00,67.1,67.2,67.0,67.13,33056.0,67.1,67.2,67.0,67.13,33056.0
2019-11-14 14:00:00,67.13,67.2,67.02,67.06,38031.0,67.13,67.2,67.02,67.06,38031.0
2019-11-14 14:30:00,67.06,67.1,66.96,67.01,34573.0,67.06,67.1,66.96,67.01,34573.0
2019-11-14 15:00:00,67.0,67.09,66.92,67.08,41340.0,67.0,67.09,66.92,67.08,41340.0
2019-11-14 15:30:00,67.08,67.24,67.02,67.18,107699.0,67.08,67.24,67.02,67.18,107699.0
2019-11-15 09:30:00,67.52,67.52,66.7,66.95,126535.0,67.52,67.52,66.7,66.95,126535.0
2019-11-15 10:00:00,66.95,67.18,66.79,66.97,50548.0,66.95,67.18,66.79,66.97,50548.0
2019-11-15 10:30:00,67.01,67.08,66.86,67.04,47670.0,67.01,67.08,66.86,67.04,47670.0
2019-11-15 11:00:00,67.06,67.24,67.05,67.18,42683.0,67.06,67.24,67.05,67.18,42683.0
2019-11-15 11:30:00,67.19,67.19,67.0,67.02,41662.0,67.19,67.19,67.0,67.02,41662.0
2019-11-15 12:00:00,67.03,67.28,67.02,67.25,40262.0,67.03,67.28,67.02,67.25,40262.0
2019-11-15 12:30:00,67.25,67.33,67.17,67.25,29967.0,67.25,67.33,67.17,67.25,29967.0
2019-11-15 13:00:00,67.25,67.34,67.21,67.25,34491.0,67.25,67.34,67.21,67.25,34491.0
2019-11-15 13:30:00,67.25,67.33,67.2,67.23,31149.0,67.25,67.33,67.2,67.23,31149.0
2019-11-15 14:00:00,67.22,67.34,67.21,67.29,39302.0,67.22,67.34,67.21,67.29,39302.0
2019-11-15 14:30:00,67.29,67.31,67.17,67.22,32253.0,67.29,67.31,67.17,67.22,32253.0
2019-11-15 15:00:00,67.23,67.33,67.18,67.23,48758.0,67.23,67.33,67.18,67.23,48758.0
2019-11-15 15:30:00,67.24,67.58,67.13,67.47,229695.0,67.24,67.58,67.13,67.47,229695.0
2019-11-18 09:30:00,67.61,67.61,67.04,67.25,61307.0,67.61,67.61,67.04,67.25,61307.0
2019-11-18 10:00:00,67.25,67.3,66.97,67.14,52752.0,67.25,67.3,66.97,67.14,52752.0
2019-11-18 10:30:00,67.17,67.52,67.11,67.5,52529.0,67.17,67.52,67.11,67.5,52529.0
2019-11-18 11:00:00,67.49,67.74,67.43,67.43,47866.0,67.49,67.74,67.43,67.43,47866.0
2019-11-18 11:30:00,67.44,67.68,67.29,67.5,47942.0,67.44,67.68,67.29,67.5,47942.0
2019-11-18 12:00:00,67.5,67.5,67.28,67.3,32790.0,67.5,67.5,67.28,67.3,32790.0
2019-11-18 12:30:00,67.3,67.36,67.16,67.36,24497.0,67.3,67.36,67.16,67.36,24497.0
2019-11-18 13:00:00,67.34,67.36,67.23,67.33,29756.0,67.34,67.36,67.23,67.33,29756.0
2019-11-18 13:30:00,67.34,67.39,67.26,67.29,29405.0,67.34,67.39,67.26,67.29,29405.0
2019-11-18 14:00:00,67.3,67.43,67.21,67.35,29639.0,67.3,67.43,67.21,67.35,29639.0
2019-11-18 14:30:00,67.37,67.39,67.27,67.28,33149.0,67.37,67.39,67.27,67.28,33149.0
2019-11-18 15:00:00,67.28,67.28,67.12,67.23,37279.0,67.28,67.28,67.12,67.23,37279.0
2019-11-18 15:30:00,67.23,67.28,66.99,67.21,143349.0,67.23,67.28,66.99,67.21,143349.0
2019-11-19 09:30:00,67.5,68.0,67.37,67.71,98089.0,67.5,68.0,67.37,67.71,98089.0
2019-11-19 10:00:00,67.71,67.9,67.51,67.78,34934.0,67.71,67.9,67.51,67.78,34934.0
2019-11-19 10:30:00,67.78,67.9,67.53,67.54,36908.0,67.78,67.9,67.53,67.54,36908.0
2019-11-19 11:00:00,67.56,67.74,67.52,67.73,34775.0,67.56,67.74,67.52,67.73,34775.0
2019-11-19 11:30:00,67.74,67.96,67.73,67.92,36150.0,67.74,67.96,67.73,67.92,36150.0
2019-11-19 12:00:00,67.93,67.99,67.85,67.89,26376.0,67.93,67.99,67.85,67.89,26376.0
2019-11-19 12:30:00,67.86,67.92,67.71,67.85,24190.0,67.86,67.92,67.71,67.85,24190.0
2019-11-19 13:00:00,67.86,67.9,67.72,67.81,28921.0,67.86,67.9,67.72,67.81,28921.0
2019-11-19 13:30:00,67.8,68.03,67.76,67.93,41082.0,67.8,68.03,67.76,67.93,41082.0
2019-11-19 14:00:00,67.95,68.22,67.95,68.18,46794.0,67.95,68.22,67.95,68.18,46794.0
2019-11-19 14:30:00,68.19,68.37,68.17,68.25,56594.0,68.19,68.37,68.17,68.25,56594.0
2019-11-19 15:00:00,68.26,68.48,68.24,68.37,67092.0,68.26,68.48,68.24,68.37,67092.0
2019-11-19 15:30:00,68.37,68.6,68.35,68.49,337183.0,68.37,68.6,68.35,68.49,337183.0
2019-11-20 09:30:00,68.28,68.95,68.15,68.89,83463.0,68.28,68.95,68.15,68.89,83463.0
2019-11-20 10:00:00,68.87,68.94,68.49,68.76,150662.0,68.87,68.94,68.49,68.76,150662.0
2019-11-20 10:30:00,68.78,68.86,68.68,68.71,52300.0,68.78,68.86,68.68,68.71,52300.0
2019-11-20 11:00:00,68.71,68.89,68.66,68.73,51290.0,68.71,68.89,68.66,68.73,51290.0
2019-11-20 11:30:00,68.73,68.86,68.65,68.76,47451.0,68.73,68.86,68.65,68.76,47451.0
2019-11-20 12:00:00,68.75,68.75,68.52,68.53,26715.0,68.75,68.75,68.52,68.53,26715.0
2019-11-20 12:30:00,68.51,68.55,67.89,68.03,71969.0,68.51,68.55,67.89,68.03,71969.0
2019-11-20 13:00:00,68.02,68.03,67.5,67.53,82403.0,68.02,68.03,67.5,67.53,82403.0
2019-11-20 13:30:00,67.55,67.76,67.52,67.69,45632.0,67.55,67.76,67.52,67.69,45632.0
2019-11-20 14:00:00,67.71,67.85,67.59,67.79,74241.0,67.71,67.85,67.59,67.79,74241.0
2019-11-20 14:30:00,67.78,67.89,67.71,67.76,44577.0,67.78,67.89,67.71,67.76,44577.0
2019-11-20 15:00:00,67.76,67.85,67.66,67.68,42516.0,67.76,67.85,67.66,67.68,42516.0
2019-11-20 15:30:00,67.69,67.76,67.59,67.71,146353.0,67.69,67.76,67.59,67.71,146353.0
2019-11-21 09:30:00,67.7,67.9,67.5,67.78,143351.0,67.7,67.9,67.5,67.78,143351.0
2019-11-21 10:00:00,67.78,67.98,67.51,67.52,86933.0,67.78,67.98,67.51,67.52,86933.0
2019-11-21 10:30:00,67.56,67.63,67.41,67.61,41411.0,67.56,67.63,67.41,67.61,41411.0
2019-11-21 11:00:00,67.64,67.88,67.63,67.65,45539.0,67.64,67.88,67.63,67.65,45539.0
2019-11-21 11:30:00,67.65,67.66,67.18,67.19,35279.0,67.65,67.66,67.18,67.19,35279.0
2019-11-21 12:00:00,67.18,67.19,66.9,67.14,44156.0,67.18,67.19,66.9,67.14,44156.0
2019-11-21 12:30:00,67.18,67.36,67.03,67.1,50314.0,67.18,67.36,67.03,67.1,50314.0
2019-11-21 13:00:00,67.12,67.18,67.04,67.11,24129.0,67.12,67.18,67.04,67.11,24129.0
2019-11-21 13:30:00,67.1,67.11,66.98,67.05,32560.0,67.1,67.11,66.98,67.05,32560.0
2019-11-21 14:00:00,67.05,67.18,67.0,67.17,62220.0,67.05,67.18,67.0,67.17,62220.0
2019-11-21 14:30:00,67.17,67.3,67.15,67.25,32465.0,67.17,67.3,67.15,67.25,32465.0
2019-11-21 15:00:00,67.26,67.27,67.15,67.18,32815.0,67.26,67.27,67.15,67.18,32815.0
2019-11-21 15:30:00,67.18,67.23,67.05,67.18,137931.0,67.18,67.23,67.05,67.18,137931.0
2019-11-22 09:30:00,67.51,67.82,67.02,67.14,99363.0,67.51,67.82,67.02,67.14,99363.0
2019-11-22 10:00:00,67.15,67.2,66.83,66.88,64563.0,67.15,67.2,66.83,66.88,64563.0
2019-11-22 10:30:00,66.79,66.81,66.58,66.73,63180.0,66.79,66.81,66.58,66.73,63180.0
2019-11-22 11:00:00,66.73,66.98,66.58,66.92,96989.0,66.73,66.98,66.58,66.92,96989.0
2019-11-22 11:30:00,66.91,67.14,66.91,67.1,48100.0,66.91,67.14,66.91,67.1,48100.0
2019-11-22 12:00:00,67.09,67.2,66.96,67.08,48512.0,67.09,67.2,66.96,67.08,48512.0
2019-11-22 12:30:00,67.09,67.1,66.87,67.06,42112.0,67.09,67.1,66.87,67.06,42112.0
2019-11-22 13:00:00,67.06,67.19,66.99,67.16,44713.0,67.06,67.19,66.99,67.16,44713.0
2019-11-22 13:30:00,67.17,67.19,66.79,66.81,49195.0,67.17,67.19,66.79,66.81,49195.0
2019-11-22 14:00:00,66.81,67.0,66.78,66.92,62688.0,66.81,67.0,66.78,66.92,62688.0
2019-11-22 14:30:00,66.92,67.04,66.89,67.02,59557.0,66.92,67.04,66.89,67.02,59557.0
2019-11-22 15:00:00,67.03,67.23,67.03,67.22,55825.0,67.03,67.23,67.03,67.22,55825.0
2019-11-22 15:30:00,67.22,67.31,67.11,67.2,197707.0,67.22,67.31,67.11,67.2,197707.0
2019-11-25 09:30:00,67.25,68.12,67.25,67.96,68514.0,67.25,68.12,67.25,67.96,68514.0
2019-11-25 10:00:00,67.94,67.96,67.74,67.87,46868.0,67.94,67.96,67.74,67.87,46868.0
2019-11-25 10:30:00,67.89,68.2,67.87,68.18,65957.0,67.89,68.2,67.87,68.18,65957.0
2019-11-25 11:00:00,68.17,68.33,68.1,68.22,35130.0,68.17,68.33,68.1,68.22,35130.0
2019-11-25 11:30:00,68.19,68.19,68.04,68.14,25216.0,68.19,68.19,68.04,68.14,25216.0
2019-11-25 12:00:00,68.15,68.2,67.93,67.94,19070.0,68.15,68.2,67.93,67.94,19070.0
2019-11-25 12:30:00,67.94,68.07,67.84,68.06,35191.0,67.94,68.07,67.84,68.06,35191.0
2019-11-25 13:00:00,68.07,68.23,68.07,68.17,43585.0,68.07,68.23,68.07,68.17,43585.0
2019-11-25 13:30:00,68.19,68.19,67.99,68.0,39247.0,68.19,68.19,67.99,68.0,39247.0
2019-11-25 14:00:00,68.0,68.17,68.0,68.16,26934.0,68.0,68.17,68.0,68.16,26934.0
2019-11-25 14:30:00,68.16,68.19,68.09,68.19,26107.0,68.16,68.19,68.09,68.19,26107.0
2019-11-25 15:00:00,68.18,68.18,68.1,68.14,32958.0,68.18,68.18,68.1,68.14,32958.0
2019-11-25 15:30:00,68.14,68.2,68.01,68.17,208047.0,68.14,68.2,68.01,68.17,208047.0
2019-11-26 09:30:00,68.38,69.26,68.35,69.14,76902.0,68.38,69.26,68.35,69.14,76902.0
2019-11-26 10:00:00,69.16,69.23,69.02,69.1,69708.0,69.16,69.23,69.02,69.1,69708.0
2019-11-26 10:30:00,69.08,69.11,68.81,68.87,54118.0,69.08,69.11,68.81,68.87,54118.0
2019-11-26 11:00:00,68.87,69.08,68.83,68.93,43609.0,68.87,69.08,68.83,68.93,43609.0
2019-11-26 11:30:00,68.92,68.94,68.77,68.9,34745.0,68.92,68.94,68.77,68.9,34745.0
2019-11-26 12:00:00,68.89,69.35,68.8,69.29,151612.0,68.89,69.35,68.8,69.29,151612.0
2019-11-26 12:30:00,69.3,69.47,69.25,69.46,24823.0,69.3,69.47,69.25,69.46,24823.0
2019-11-26 13:00:00,69.46,69.49,69.31,69.42,61761.0,69.46,69.49,69.31,69.42,61761.0
2019-11-26 13:30:00,69.44,69.54,69.41,69.42,27382.0,69.44,69.54,69.41,69.42,27382.0
2019-11-26 14:00:00,69.42,69.53,69.38,69.53,32959.0,69.42,69.53,69.38,69.53,32959.0
2019-11-26 14:30:00,69.53,69.69,69.5,69.53,56734.0,69.53,69.69,69.5,69.53,56734.0
2019-11-26 15:00:00,69.53,69.59,69.51,69.56,56878.0,69.53,69.59,69.51,69.56,56878.0
2019-11-26 15:30:00,69.56,69.6,69.49,69.54,243260.0,69.56,69.6,69.49,69.54,243260.0
2019-11-27 09:30:00,69.68,70.24,69.53,69.74,78250.0,69.68,70.24,69.53,69.74,78250.0
2019-11-27 10:00:00,69.73,70.05,69.71,70.04,35860.0,69.73,70.05,69.71,70.04,35860.0
2019-11-27 10:30:00,70.02,70.64,69.99,70.59,84706.0,70.02,70.64,69.99,70.59,84706.0
2019-11-27 11:00:00,70.6,70.74,70.55,70.72,56250.0,70.6,70.74,70.55,70.72,56250.0
2019-11-27 11:30:00,70.72,70.84,70.65,70.67,34595.0,70.72,70.84,70.65,70.67,34595.0
2019-11-27 12:00:00,70.67,70.74,70.58,70.68,27276.0,70.67,70.74,70.58,70.68,27276.0
2019-11-27 12:30:00,70.67,70.68,70.54,70.58,28897.0,70.67,70.68,70.54,70.58,28897.0
2019-11-27 13:00:00,70.56,70.68,70.56,70.6,184245.0,70.56,70.68,70.56,70.6,184245.0
2019-11-27 13:30:00,70.61,70.84,70.6,70.76,43093.0,70.61,70.84,70.6,70.76,43093.0
2019-11-27 14:00:00,70.76,70.79,70.63,70.74,24762.0,70.76,70.79,70.63,70.74,24762.0
2019-11-27 14:30:00,70.73,70.83,70.67,70.68,34013.0,70.73,70.83,70.67,70.68,34013.0
2019-11-27 15:00:00,70.69,70.78,70.55,70.68,56355.0,70.69,70.78,70.55,70.68,56355.0
2019-11-27 15:30:00,70.68,70.96,70.65,70.92,143993.0,70.68,70.96,70.65,70.92,143993.0
2019-11-29 09:30:00,70.64,70.96,70.4,70.66,90846.0,70.64,70.96,70.4,70.66,90846.0
2019-11-29 10:00:00,70.63,70.63,70.5,70.53,43101.0,70.63,70.63,70.5,70.53,43101.0
2019-11-29 10:30:00,70.51,70.57,70.34,70.49,52685.0,70.51,70.57,70.34,70.49,52685.0
2019-11-29 11:00:00,70.49,70.64,70.41,70.53,50888.0,70.49,70.64,70.41,70.53,50888.0
2019-11-29 11:30:00,70.52,70.58,70.44,70.58,52109.0,70.52,70.58,70.44,70.58,52109.0
2019-11-29 12:00:00,70.55,70.55,70.3,70.31,61808.0,70.55,70.55,70.3,70.31,61808.0
2019-11-29 12:30:00,70.28,70.4,70.08,70.29,178001.0,70.28,70.4,70.08,70.29,178001.0
2019-12-02 09:30:00,70.1,70.21,69.04,69.11,99058.0,70.1,70.21,69.04,69.11,99058.0
2019-12-02 10:00:00,69.07,69.09,68.3,68.41,67644.0,69.07,69.09,68.3,68.41,67644.0
2019-12-02 10:30:00,68.43,68.43,67.92,67.92,87057.0,68.43,68.43,67.92,67.92,87057.0
2019-12-02 11:00:00,67.91,68.17,67.64,67.65,113409.0,67.91,68.17,67.64,67.65,113409.0
2019-12-02 11:30:00,67.65,67.72,67.3,67.61,102699.0,67.65,67.72,67.3,67.61,102699.0
2019-12-02 12:00:00,67.61,67.97,67.61,67.68,85366.0,67.61,67.97,67.61,67.68,85366.0
2019-12-02 12:30:00,67.63,67.64,67.4,67.59,69940.0,67.63,67.64,67.4,67.59,69940.0
2019-12-02 13:00:00,67.59,67.89,67.55,67.8,57462.0,67.59,67.89,67.55,67.8,57462.0
2019-12-02 13:30:00,67.83,67.84,67.68,67.77,39458.0,67.83,67.84,67.68,67.77,39458.0
2019-12-02 14:00:00,67.76,67.87,67.73,67.76,46226.0,67.76,67.87,67.73,67.76,46226.0
2019-12-02 14:30:00,67.77,67.88,67.75,67.78,65660.0,67.77,67.88,67.75,67.78,65660.0
2019-12-02 15:00:00,67.78,67.8,67.5,67.51,103577.0,67.78,67.8,67.5,67.51,103577.0
2019-12-02 15:30:00,67.51,67.65,67.39,67.5,241610.0,67.51,67.65,67.39,67.5,241610.0
2019-12-03 09:30:00,66.5,66.62,64.79,65.41,259707.0,66.5,66.62,64.79,65.41,259707.0
2019-12-03 10:00:00,65.43,65.71,65.16,65.31,105135.0,65.43,65.71,65.16,65.31,105135.0
2019-12-03 10:30:00,65.32,65.49,65.02,65.13,94219.0,65.32,65.49,65.02,65.13,94219.0
2019-12-03 11:00:00,65.11,65.33,64.9,65.0,133501.0,65.11,65.33,64.9,65.0,133501.0
2019-12-03 11:30:00,64.99,65.14,64.79,64.98,104078.0,64.99,65.14,64.79,64.98,104078.0
2019-12-03 12:00:00,64.98,65.14,64.75,65.06,128565.0,64.98,65.14,64.75,65.06,128565.0
2019-12-03 12:30:00,65.09,65.18,65.02,65.15,101827.0,65.09,65.18,65.02,65.15,101827.0
2019-12-03 13:00:00,65.16,65.34,65.15,65.22,93657.0,65.16,65.34,65.15,65.22,93657.0
2019-12-03 13:30:00,65.21,65.36,65.18,65.2,129114.0,65.21,65.36,65.18,65.2,129114.0
2019-12-03 14:00:00,65.21,65.31,65.03,65.08,76876.0,65.21,65.31,65.03,65.08,76876.0
2019-12-03 14:30:00,65.07,65.24,65.04,65.19,79485.0,65.07,65.24,65.04,65.19,79485.0
2019-12-03 15:00:00,65.2,65.36,65.01,65.28,99926.0,65.2,65.36,65.01,65.28,99926.0
2019-12-03 15:30:00,65.29,65.34,65.16,65.23,358965.0,65.29,65.34,65.16,65.23,358965.0
2019-12-04 09:30:00,65.55,66.06,65.47,65.95,127955.0,65.55,66.06,65.47,65.95,127955.0
2019-12-04 10:00:00,65.9,65.99,65.25,65.29,68157.0,65.9,65.99,65.25,65.29,68157.0
2019-12-04 10:30:00,65.31,65.63,65.28,65.52,77198.0,65.31,65.63,65.28,65.52,77198.0
2019-12-04 11:00:00,65.52,65.63,65.41,65.55,48434.0,65.52,65.63,65.41,65.55,48434.0
2019-12-04 11:30:00,65.55,65.71,65.42,65.44,72335.0,65.55,65.71,65.42,65.44,72335.0
2019-12-04 12:00:00,65.45,65.5,65.16,65.24,77230.0,65.45,65.5,65.16,65.24,77230.0
2019-12-04 12:30:00,65.24,65.68,65.24,65.65,79843.0,65.24,65.68,65.24,65.65,79843.0
2019-12-04 13:00:00,65.65,65.86,65.61,65.84,48366.0,65.65,65.86,65.61,65.84,48366.0
2019-12-04 13:30:00,65.86,66.02,65.83,65.97,46381.0,65.86,66.02,65.83,65.97,46381.0
2019-12-04 14:00:00,65.97,66.09,65.91,66.09,39255.0,65.97,66.09,65.91,66.09,39255.0
2019-12-04 14:30:00,66.09,66.18,66.06,66.15,43075.0,66.09,66.18,66.06,66.15,43075.0
2019-12-04 15:00:00,66.14,66.22,66.08,66.1,79369.0,66.14,66.22,66.08,66.1,79369.0
2019-12-04 15:30:00,66.1,66.1,65.88,65.92,162796.0,66.1,66.1,65.88,65.92,162796.0
2019-12-05 09:30:00,65.72,66.3,65.48,66.29,149069.0,65.72,66.3,65.48,66.29,149069.0
2019-12-05 10:00:00,66.28,66.35,65.79,65.93,142560.0,66.28,66.35,65.79,65.93,142560.0
2019-12-05 10:30:00,65.99,66.18,65.87,66.18,44077.0,65.99,66.18,65.87,66.18,44077.0
2019-12-05 11:00:00,66.16,66.28,66.08,66.15,49449.0,66.16,66.28,66.08,66.15,49449.0
2019-12-05 11:30:00,66.14,66.18,65.75,65.75,36557.0,66.14,66.18,65.75,65.75,36557.0
2019-12-05 12:00:00,65.75,65.79,65.57,65.74,59876.0,65.75,65.79,65.57,65.74,59876.0
2019-12-05 12:30:00,65.74,65.76,65.61,65.64,26672.0,65.74,65.76,65.61,65.64,26672.0
2019-12-05 13:00:00,65.63,65.68,65.58,65.68,24014.0,65.63,65.68,65.58,65.68,24014.0
2019-12-05 13:30:00,65.68,65.88,65.67,65.88,45785.0,65.68,65.88,65.67,65.88,45785.0
2019-12-05 14:00:00,65.89,65.99,65.84,65.92,50562.0,65.89,65.99,65.84,65.92,50562.0
2019-12-05 14:30:00,65.92,65.97,65.7,65.83,57673.0,65.92,65.97,65.7,65.83,57673.0
2019-12-05 15:00:00,65.84,65.95,65.78,65.95,69103.0,65.84,65.95,65.78,65.95,69103.0
2019-12-05 15:30:00,65.94,65.97,65.74,65.82,192088.0,65.94,65.97,65.74,65.82,192088.0
2019-12-06 09:30:00,66.46,67.14,66.25,67.11,70023.0,66.46,67.14,66.25,67.11,70023.0
2019-12-06 10:00:00,67.12,67.25,66.84,67.11,78251.0,67.12,67.25,66.84,67.11,78251.0
2019-12-06 10:30:00,67.08,67.36,67.06,67.2,58959.0,67.08,67.36,67.06,67.2,58959.0
2019-12-06 11:00:00,67.23,67.4,67.13,67.22,43372.0,67.23,67.4,67.13,67.22,43372.0
2019-12-06 11:30:00,67.21,67.27,66.95,66.95,33786.0,67.21,67.27,66.95,66.95,33786.0
2019-12-06 12:00:00,66.94,66.97,66.78,66.95,31484.0,66.94,66.97,66.78,66.95,31484.0
2019-12-06 12:30:00,66.93,67.1,66.87,67.07,31128.0,66.93,67.1,66.87,67.07,31128.0
2019-12-06 13:00:00,67.09,67.21,67.04,67.09,29057.0,67.09,67.21,67.04,67.09,29057.0
2019-12-06 13:30:00,67.09,67.19,66.96,67.06,34345.0,67.09,67.19,66.96,67.06,34345.0
2019-12-06 14:00:00,67.06,67.39,67.06,67.36,89910.0,67.06,67.39,67.06,67.36,89910.0
2019-12-06 14:30:00,67.35,67.41,67.22,67.23,33584.0,67.35,67.41,67.22,67.23,33584.0
2019-12-06 15:00:00,67.24,67.34,67.22,67.3,53869.0,67.24,67.34,67.22,67.3,53869.0
2019-12-06 15:30:00,67.29,67.37,67.11,67.18,182528.0,67.29,67.37,67.11,67.18,182528.0
2019-12-09 09:30:00,66.81,67.17,66.67,67.16,77024.0,66.81,67.17,66.67,67.16,77024.0
2019-12-09 10:00:00,67.2,67.29,66.85,66.89,50277.0,67.2,67.29,66.85,66.89,50277.0
2019-12-09 10:30:00,66.89,66.9,66.64,66.65,45462.0,66.89,66.9,66.64,66.65,45462.0
2019-12-09 11:00:00,66.64,66.76,66.53,66.67,54921.0,66.64,66.76,66.53,66.67,54921.0
2019-12-09 11:30:00,66.67,66.74,66.44,66.56,47933.0,66.67,66.74,66.44,66.56,47933.0
2019-12-09 12:00:00,66.58,66.85,66.58,66.63,37860.0,66.58,66.85,66.58,66.63,37860.0
2019-12-09 12:30:00,66.65,66.68,66.57,66.65,38070.0,66.65,66.68,66.57,66.65,38070.0
2019-12-09 13:00:00,66.64,66.66,66.46,66.52,79967.0,66.64,66.66,66.46,66.52,79967.0
2019-12-09 13:30:00,66.52,66.59,66.39,66.41,58568.0,66.52,66.59,66.39,66.41,58568.0
2019-12-09 14:00:00,66.41,66.42,66.04,66.27,87560.0,66.41,66.42,66.04,66.27,87560.0
2019-12-09 14:30:00,66.27,66.28,66.05,66.11,68449.0,66.27,66.28,66.05,66.11,68449.0
2019-12-09 15:00:00,66.1,66.21,66.0,66.19,52176.0,66.1,66.21,66.0,66.19,52176.0
2019-12-09 15:30:00,66.18,66.18,66.01,66.02,211473.0,66.18,66.18,66.01,66.02,211473.0
2019-12-10 09:30:00,66.21,66.5,66.08,66.4,54511.0,66.21,66.5,66.08,66.4,54511.0
2019-12-10 10:00:00,66.39,66.72,66.35,66.68,56408.0,66.39,66.72,66.35,66.68,56408.0
2019-12-10 10:30:00,66.65,66.66,66.43,66.59,57515.0,66.65,66.66,66.43,66.59,57515.0
2019-12-10 11:00:00,66.6,66.7,66.3,66.3,42841.0,66.6,66.7,66.3,66.3,42841.0
2019-12-10 11:30:00,66.31,66.32,66.06,66.1,54654.0,66.31,66.32,66.06,66.1,54654.0
2019-12-10 12:00:00,66.09,66.12,65.82,65.86,44943.0,66.09,66.12,65.82,65.86,44943.0
2019-12-10 12:30:00,65.84,65.88,65.71,65.85,39528.0,65.84,65.88,65.71,65.85,39528.0
2019-12-10 13:00:00,65.86,65.94,65.7,65.75,37679.0,65.86,65.94,65.7,65.75,37679.0
2019-12-10 13:30:00,65.74,65.79,65.62,65.63,36444.0,65.74,65.79,65.62,65.63,36444.0
2019-12-10 14:00:00,65.65,65.73,65.6,65.64,33394.0,65.65,65.73,65.6,65.64,33394.0
2019-12-10 14:30:00,65.64,65.77,65.61,65.74,59804.0,65.64,65.77,65.61,65.74,59804.0
2019-12-10 15:00:00,65.73,65.75,65.56,65.66,74963.0,65.73,65.75,65.56,65.66,74963.0
2019-12-10 15:30:00,65.65,65.92,65.5,65.87,285371.0,65.65,65.92,65.5,65.87,285371.0
2019-12-11 09:30:00,66.22,66.42,65.64,66.12,91981.0,66.22,66.42,65.64,66.12,91981.0
2019-12-11 10:00:00,66.08,66.33,66.06,66.15,68089.0,66.08,66.33,66.06,66.15,68089.0
2019-12-11 10:30:00,66.14,66.17,65.89,66.06,84851.0,66.14,66.17,65.89,66.06,84851.0
2019-12-11 11:00:00,66.05,66.12,65.93,65.96,34173.0,66.05,66.12,65.93,65.96,34173.0
2019-12-11 11:30:00,65.98,66.02,65.77,65.79,36288.0,65.98,66.02,65.77,65.79,36288.0
2019-12-11 12:00:00,65.78,65.9,65.75,65.85,37768.0,65.78,65.9,65.75,65.85,37768.0
2019-12-11 12:30:00,65.86,65.94,65.77,65.94,23109.0,65.86,65.94,65.77,65.94,23109.0
2019-12-11 13:00:00,65.95,65.95,65.77,65.87,26620.0,65.95,65.95,65.77,65.87,26620.0
2019-12-11 13:30:00,65.88,65.88,65.79,65.79,14878.0,65.88,65.88,65.79,65.79,14878.0
2019-12-11 14:00:00,65.77,65.92,65.72,65.82,38257.0,65.77,65.92,65.72,65.82,38257.0
2019-12-11 14:30:00,65.82,65.92,65.78,65.89,55841.0,65.82,65.92,65.78,65.89,55841.0
2019-12-11 15:00:00,65.9,65.92,65.79,65.85,138516.0,65.9,65.92,65.79,65.85,138516.0
2019-12-11 15:30:00,65.85,65.96,65.77,65.89,201548.0,65.85,65.96,65.77,65.89,201548.0
2019-12-12 09:30:00,65.7,66.5,65.09,66.46,63758.0,65.7,66.5,65.09,66.46,63758.0
2019-12-12 10:00:00,66.45,66.78,66.39,66.75,90049.0,66.45,66.78,66.39,66.75,90049.0
2019-12-12 10:30:00,66.73,66.73,66.38,66.45,42138.0,66.73,66.73,66.38,66.45,42138.0
2019-12-12 11:00:00,66.45,66.48,66.05,66.1,73871.0,66.45,66.48,66.05,66.1,73871.0
2019-12-12 11:30:00,66.1,66.3,66.04,66.22,56529.0,66.1,66.3,66.04,66.22,56529.0
2019-12-12 12:00:00,66.22,66.25,66.01,66.12,35120.0,66.22,66.25,66.01,66.12,35120.0
2019-12-12 12:30:00,66.12,66.3,66.12,66.15,45291.0,66.12,66.3,66.12,66.15,45291.0
2019-12-12 13:00:00,66.16,66.45,66.15,66.43,31538.0,66.16,66.45,66.15,66.43,31538.0
2019-12-12 13:30:00,66.44,66.57,66.41,66.55,29738.0,66.44,66.57,66.41,66.55,29738.0
2019-12-12 14:00:00,66.55,66.62,66.44,66.6,41243.0,66.55,66.62,66.44,66.6,41243.0
2019-12-12 14:30:00,66.58,66.93,66.55,66.78,69561.0,66.58,66.93,66.55,66.78,69561.0
2019-12-12 15:00:00,66.79,66.83,66.63,66.78,60334.0,66.79,66.83,66.63,66.78,60334.0
2019-12-12 15:30:00,66.78,67.04,66.71,66.89,208473.0,66.78,67.04,66.71,66.89,208473.0
2019-12-13 09:30:00,66.84,67.54,66.59,67.44,114087.0,66.84,67.54,66.59,67.44,114087.0
2019-12-13 10:00:00,67.43,67.78,67.34,67.65,48448.0,67.43,67.78,67.34,67.65,48448.0
2019-12-13 10:30:00,67.67,67.72,67.27,67.53,68610.0,67.67,67.72,67.27,67.53,68610.0
2019-12-13 11:00:00,67.54,67.78,67.41,67.49,39501.0,67.54,67.78,67.41,67.49,39501.0
2019-12-13 11:30:00,67.49,67.92,67.49,67.86,51955.0,67.49,67.92,67.49,67.86,51955.0
2019-12-13 12:00:00,67.85,67.98,67.84,67.95,70442.0,67.85,67.98,67.84,67.95,70442.0
2019-12-13 12:30:00,67.95,68.08,67.87,68.08,59905.0,67.95,68.08,67.87,68.08,59905.0
2019-12-13 13:00:00,68.07,68.08,67.86,67.88,41905.0,68.07,68.08,67.86,67.88,41905.0
2019-12-13 13:30:00,67.9,67.95,67.74,67.87,160063.0,67.9,67.95,67.74,67.87,160063.0
2019-12-13 14:00:00,67.88,68.05,67.84,67.86,54777.0,67.88,68.05,67.84,67.86,54777.0
2019-12-13 14:30:00,67.87,67.87,67.74,67.81,66943.0,67.87,67.87,67.74,67.81,66943.0
2019-12-13 15:00:00,67.82,67.99,67.78,67.86,67968.0,67.82,67.99,67.78,67.86,67968.0
2019-12-13 15:30:00,67.85,68.02,67.8,67.92,254864.0,67.85,68.02,67.8,67.92,254864.0
2019-12-16 09:30:00,68.39,69.64,68.39,68.9,436757.0,68.39,69.64,68.39,68.9,436757.0
2019-12-16 10:00:00,68.9,69.05,68.66,69.03,135208.0,68.9,69.05,68.66,69.03,135208.0
2019-12-16 10:30:00,69.03,69.21,69.01,69.14,77224.0,69.03,69.21,69.01,69.14,77224.0
2019-12-16 11:00:00,69.14,69.47,69.11,69.34,96596.0,69.14,69.47,69.11,69.34,96596.0
2019-12-16 11:30:00,69.33,69.33,69.15,69.23,153905.0,69.33,69.33,69.15,69.23,153905.0
2019-12-16 12:00:00,69.24,69.37,69.12,69.23,73562.0,69.24,69.37,69.12,69.23,73562.0
2019-12-16 12:30:00,69.23,69.24,69.04,69.14,42395.0,69.23,69.24,69.04,69.14,42395.0
2019-12-16 13:00:00,69.14,69.16,69.05,69.09,44398.0,69.14,69.16,69.05,69.09,44398.0
2019-12-16 13:30:00,69.08,69.18,69.04,69.14,43245.0,69.08,69.18,69.04,69.14,43245.0
2019-12-16 14:00:00,69.14,69.18,69.03,69.09,47219.0,69.14,69.18,69.03,69.09,47219.0
2019-12-16 14:30:00,69.09,69.12,68.9,68.9,72161.0,69.09,69.12,68.9,68.9,72161.0
2019-12-16 15:00:00,68.9,69.05,68.87,69.01,65944.0,68.9,69.05,68.87,69.01,65944.0
2019-12-16 15:30:00,69.01,69.14,68.95,69.06,199372.0,69.01,69.14,68.95,69.06,199372.0
2019-12-17 09:30:00,69.33,69.89,68.63,68.8,152627.0,69.33,69.89,68.63,68.8,152627.0
2019-12-17 10:00:00,68.81,69.39,68.78,69.36,136001.0,68.81,69.39,68.78,69.36,136001.0
2019-12-17 10:30:00,69.34,69.37,69.01,69.34,89171.0,69.34,69.37,69.01,69.34,89171.0
2019-12-17 11:00:00,69.36,69.49,69.1,69.12,126278.0,69.36,69.49,69.1,69.12,126278.0
2019-12-17 11:30:00,69.11,69.14,69.0,69.07,70403.0,69.11,69.14,69.0,69.07,70403.0
2019-12-17 12:00:00,69.07,69.08,68.91,68.94,56522.0,69.07,69.08,68.91,68.94,56522.0
2019-12-17 12:30:00,68.94,69.03,68.88,68.96,47023.0,68.94,69.03,68.88,68.96,47023.0
2019-12-17 13:00:00,68.97,69.04,68.87,69.02,50427.0,68.97,69.04,68.87,69.02,50427.0
2019-12-17 13:30:00,69.02,69.11,68.92,68.99,70050.0,69.02,69.11,68.92,68.99,70050.0
2019-12-17 14:00:00,68.99,69.03,68.89,68.95,174235.0,68.99,69.03,68.89,68.95,174235.0
2019-12-17 14:30:00,68.95,69.05,68.93,69.02,94546.0,68.95,69.05,68.93,69.02,94546.0
2019-12-17 15:00:00,69.01,69.14,68.97,69.02,117941.0,69.01,69.14,68.97,69.02,117941.0
2019-12-17 15:30:00,69.02,69.18,68.96,69.13,324137.0,69.02,69.18,68.96,69.13,324137.0
2019-12-18 09:30:00,69.52,69.93,69.24,69.71,126412.0,69.52,69.93,69.24,69.71,126412.0
2019-12-18 10:00:00,69.7,70.0,69.62,69.98,99822.0,69.7,70.0,69.62,69.98,99822.0
2019-12-18 10:30:00,69.98,70.09,69.82,70.02,95096.0,69.98,70.09,69.82,70.02,95096.0
2019-12-18 11:00:00,70.03,70.37,69.91,70.36,89821.0,70.03,70.37,69.91,70.36,89821.0
2019-12-18 11:30:00,70.36,70.43,70.26,70.28,60378.0,70.36,70.43,70.26,70.28,60378.0
2019-12-18 12:00:00,70.28,70.34,70.15,70.2,50329.0,70.28,70.34,70.15,70.2,50329.0
2019-12-18 12:30:00,70.2,70.38,70.18,70.32,45358.0,70.2,70.38,70.18,70.32,45358.0
2019-12-18 13:00:00,70.32,70.4,70.22,70.25,63400.0,70.32,70.4,70.22,70.25,63400.0
2019-12-18 13:30:00,70.25,70.35,70.19,70.29,38382.0,70.25,70.35,70.19,70.29,38382.0
2019-12-18 14:00:00,70.3,70.32,70.12,70.3,70272.0,70.3,70.32,70.12,70.3,70272.0
2019-12-18 14:30:00,70.3,70.31,70.19,70.23,49021.0,70.3,70.31,70.19,70.23,49021.0
2019-12-18 15:00:00,70.23,70.3,69.93,69.93,56420.0,70.23,70.3,69.93,69.93,56420.0
2019-12-18 15:30:00,69.92,70.04,69.84,69.96,276670.0,69.92,70.04,69.84,69.96,276670.0
2019-12-19 09:30:00,69.68,69.92,69.43,69.53,67416.0,69.68,69.92,69.43,69.53,67416.0
2019-12-19 10:00:00,69.53,69.56,69.29,69.56,54354.0,69.53,69.56,69.29,69.56,54354.0
2019-12-19 10:30:00,69.56,69.56,69.23,69.39,56423.0,69.56,69.56,69.23,69.39,56423.0
2019-12-19 11:00:00,69.4,69.74,69.37,69.74,76764.0,69.4,69.74,69.37,69.74,76764.0
2019-12-19 11:30:00,69.75,69.97,69.74,69.96,34897.0,69.75,69.97,69.74,69.96,34897.0
2019-12-19 12:00:00,69.96,70.42,69.95,70.32,59723.0,69.96,70.42,69.95,70.32,59723.0
2019-12-19 12:30:00,70.31,70.31,70.11,70.16,42954.0,70.31,70.31,70.11,70.16,42954.0
2019-12-19 13:00:00,70.15,70.23,70.08,70.09,54375.0,70.15,70.23,70.08,70.09,54375.0
2019-12-19 13:30:00,70.1,70.1,69.88,69.89,60595.0,70.1,70.1,69.88,69.89,60595.0
2019-12-19 14:00:00,69.88,69.88,69.57,69.58,77417.0,69.88,69.88,69.57,69.58,77417.0
2019-12-19 14:30:00,69.58,69.76,69.47,69.51,53185.0,69.58,69.76,69.47,69.51,53185.0
2019-12-19 15:00:00,69.51,69.68,69.39,69.67,70359.0,69.51,69.68,69.39,69.67,70359.0
2019-12-19 15:30:00,69.68,69.76,69.57,69.68,199811.0,69.68,69.76,69.57,69.68,199811.0
2019-12-20 09:30:00,70.09,70.56,69.34,70.56,428392.0,70.09,70.56,69.34,70.56,428392.0
2019-12-20 10:00:00,70.55,70.71,70.31,70.42,64257.0,70.55,70.71,70.31,70.42,64257.0
2019-12-20 10:30:00,70.42,70.44,70.25,70.38,38689.0,70.42,70.44,70.25,70.38,38689.0
2019-12-20 11:00:00,70.36,70.39,70.06,70.13,66949.0,70.36,70.39,70.06,70.13,66949.0
2019-12-20 11:30:00,70.11,70.23,70.11,70.14,25047.0,70.11,70.23,70.11,70.14,25047.0
2019-12-20 12:00:00,70.14,70.33,70.13,70.29,33157.0,70.14,70.33,70.13,70.29,33157.0
2019-12-20 12:30:00,70.29,70.55,70.26,70.52,127687.0,70.29,70.55,70.26,70.52,127687.0
2019-12-20 13:00:00,70.51,70.62,70.43,70.44,47148.0,70.51,70.62,70.43,70.44,47148.0
2019-12-20 13:30:00,70.44,70.52,70.37,70.39,44796.0,70.44,70.52,70.37,70.39,44796.0
2019-12-20 14:00:00,70.39,70.41,70.33,70.36,46392.0,70.39,70.41,70.33,70.36,46392.0
2019-12-20 14:30:00,70.36,70.36,70.23,70.24,51063.0,70.36,70.36,70.23,70.24,51063.0
2019-12-20 15:00:00,70.22,70.25,70.15,70.16,48015.0,70.22,70.25,70.15,70.16,48015.0
2019-12-20 15:30:00,70.16,70.23,70.0,70.06,271862.0,70.16,70.23,70.0,70.06,271862.0
2019-12-23 09:30:00,70.23,70.57,69.42,69.53,58029.0,70.23,70.57,69.42,69.53,58029.0
2019-12-23 10:00:00,69.55,69.99,69.53,69.97,37979.0,69.55,69.99,69.53,69.97,37979.0
2019-12-23 10:30:00,69.98,70.28,69.95,70.24,60468.0,69.98,70.28,69.95,70.24,60468.0
2019-12-23 11:00:00,70.28,70.43,70.26,70.43,42989.0,70.28,70.43,70.26,70.43,42989.0
2019-12-23 11:30:00,70.42,70.62,70.42,70.55,37329.0,70.42,70.62,70.42,70.55,37329.0
2019-12-23 12:00:00,70.55,70.55,70.25,70.25,37443.0,70.55,70.55,70.25,70.25,37443.0
2019-12-23 12:30:00,70.23,70.34,70.22,70.32,23023.0,70.23,70.34,70.22,70.32,23023.0
2019-12-23 13:00:00,70.32,70.56,70.29,70.55,35152.0,70.32,70.56,70.29,70.55,35152.0
2019-12-23 13:30:00,70.55,70.58,70.41,70.41,34412.0,70.55,70.58,70.41,70.41,34412.0
2019-12-23 14:00:00,70.4,70.46,70.24,70.26,35108.0,70.4,70.46,70.24,70.26,35108.0
2019-12-23 14:30:00,70.26,70.28,70.09,70.18,35609.0,70.26,70.28,70.09,70.18,35609.0
2019-12-23 15:00:00,70.18,70.2,70.09,70.17,37306.0,70.18,70.2,70.09,70.17,37306.0
2019-12-23 15:30:00,70.17,70.22,70.09,70.15,130264.0,70.17,70.22,70.09,70.15,130264.0
2019-12-24 09:30:00,70.14,70.42,69.21,69.26,78156.0,70.14,70.42,69.21,69.26,78156.0
2019-12-24 10:00:00,69.26,69.8,69.26,69.48,29959.0,69.26,69.8,69.26,69.48,29959.0
2019-12-24 10:30:00,69.48,69.62,69.27,69.31,24876.0,69.48,69.62,69.27,69.31,24876.0
2019-12-24 11:00:00,69.32,69.39,69.14,69.21,31351.0,69.32,69.39,69.14,69.21,31351.0
2019-12-24 11:30:00,69.23,69.47,69.21,69.46,25642.0,69.23,69.47,69.21,69.46,25642.0
2019-12-24 12:00:00,69.47,69.69,69.45,69.69,42862.0,69.47,69.69,69.45,69.69,42862.0
2019-12-24 12:30:00,69.69,69.76,69.51,69.62,46529.0,69.69,69.76,69.51,69.62,46529.0
2019-12-26 09:30:00,69.65,70.1,69.65,70.02,23383.0,69.65,70.1,69.65,70.02,23383.0
2019-12-26 10:00:00,70.02,70.3,70.02,70.21,22446.0,70.02,70.3,70.02,70.21,22446.0
2019-12-26 10:30:00,70.27,70.42,70.25,70.26,14840.0,70.27,70.42,70.25,70.26,14840.0
2019-12-26 11:00:00,70.27,70.36,70.23,70.23,13724.0,70.27,70.36,70.23,70.23,13724.0
2019-12-26 11:30:00,70.24,70.38,70.22,70.36,8907.0,70.24,70.38,70.22,70.36,8907.0
2019-12-26 12:00:00,70.34,70.35,70.21,70.29,31328.0,70.34,70.35,70.21,70.29,31328.0
2019-12-26 12:30:00,70.28,70.37,70.24,70.36,10309.0,70.28,70.37,70.24,70.36,10309.0
2019-12-26 13:00:00,70.35,70.38,70.32,70.33,15606.0,70.35,70.38,70.32,70.33,15606.0
2019-12-26 13:30:00,70.32,70.32,70.18,70.19,25979.0,70.32,70.32,70.18,70.19,25979.0
2019-12-26 14:00:00,70.18,70.18,69.94,70.03,42824.0,70.18,70.18,69.94,70.03,42824.0
2019-12-26 14:30:00,70.07,70.1,69.8,69.85,71482.0,70.07,70.1,69.8,69.85,71482.0
2019-12-26 15:00:00,69.89,69.96,69.88,69.91,16143.0,69.89,69.96,69.88,69.91,16143.0
2019-12-26 15:30:00,69.91,70.05,69.83,70.05,76478.0,69.91,70.05,69.83,70.05,76478.0
2019-12-27 09:30:00,70.39,70.39,69.47,69.59,31829.0,70.39,70.39,69.47,69.59,31829.0
2019-12-27 10:00:00,69.56,69.89,69.38,69.81,21351.0,69.56,69.89,69.38,69.81,21351.0
2019-12-27 10:30:00,69.83,70.31,69.83,70.29,32658.0,69.83,70.31,69.83,70.29,32658.0
2019-12-27 11:00:00,70.33,70.33,70.13,70.25,65191.0,70.33,70.33,70.13,70.25,65191.0
2019-12-27 11:30:00,70.26,70.32,70.17,70.3,63920.0,70.26,70.32,70.17,70.3,63920.0
2019-12-27 12:00:00,70.31,70.33,70.19,70.2,20639.0,70.31,70.33,70.19,70.2,20639.0
2019-12-27 12:30:00,70.19,70.24,70.11,70.22,14106.0,70.19,70.24,70.11,70.22,14106.0
2019-12-27 13:00:00,70.22,70.23,70.12,70.16,15229.0,70.22,70.23,70.12,70.16,15229.0
2019-12-27 13:30:00,70.16,70.22,70.13,70.2,18543.0,70.16,70.22,70.13,70.2,18543.0
2019-12-27 14:00:00,70.2,70.32,70.19,70.31,29189.0,70.2,70.32,70.19,70.31,29189.0
2019-12-27 14:30:00,70.33,70.44,70.31,70.4,31588.0,70.33,70.44,70.31,70.4,31588.0
2019-12-27 15:00:00,70.41,70.42,70.3,70.36,23952.0,70.41,70.42,70.3,70.36,23952.0
2019-12-27 15:30:00,70.36,70.41,70.11,70.28,96835.0,70.36,70.41,70.11,70.28,96835.0
2019-12-30 09:30:00,69.99,70.22,69.05,69.36,46547.0,69.99,70.22,69.05,69.36,46547.0
2019-12-30 10:00:00,69.4,69.57,69.18,69.26,33113.0,69.4,69.57,69.18,69.26,33113.0
2019-12-30 10:30:00,69.29,69.56,69.24,69.46,34012.0,69.29,69.56,69.24,69.46,34012.0
2019-12-30 11:00:00,69.48,69.58,69.23,69.53,52607.0,69.48,69.58,69.23,69.53,52607.0
2019-12-30 11:30:00,69.54,69.64,69.44,69.55,16078.0,69.54,69.64,69.44,69.55,16078.0
2019-12-30 12:00:00,69.51,69.73,69.5,69.71,17322.0,69.51,69.73,69.5,69.71,17322.0
2019-12-30 12:30:00,69.71,69.9,69.69,69.78,16967.0,69.71,69.9,69.69,69.78,16967.0
2019-12-30 13:00:00,69.76,69.89,69.67,69.87,28190.0,69.76,69.89,69.67,69.87,28190.0
2019-12-30 13:30:00,69.86,70.05,69.84,70.03,20215.0,69.86,70.05,69.84,70.03,20215.0
2019-12-30 14:00:00,70.03,70.06,69.92,69.99,24826.0,70.03,70.06,69.92,69.99,24826.0
2019-12-30 14:30:00,69.99,70.01,69.89,69.93,30421.0,69.99,70.01,69.89,69.93,30421.0
2019-12-30 15:00:00,69.94,70.09,69.89,70.06,32571.0,69.94,70.09,69.89,70.06,32571.0
2019-12-30 15:30:00,70.06,70.06,69.88,70.0,106428.0,70.06,70.06,69.88,70.0,106428.0
2019-12-31 09:30:00,69.81,70.48,69.68,70.12,37199.0,69.81,70.48,69.68,70.12,37199.0
2019-12-31 10:00:00,70.15,70.15,69.7,69.74,19692.0,70.15,70.15,69.7,69.74,19692.0
2019-12-31 10:30:00,69.73,69.81,69.58,69.61,18048.0,69.73,69.81,69.58,69.61,18048.0
2019-12-31 11:00:00,69.62,69.71,69.48,69.49,24399.0,69.62,69.71,69.48,69.49,24399.0
2019-12-31 11:30:00,69.49,69.56,69.37,69.43,33897.0,69.49,69.56,69.37,69.43,33897.0
2019-12-31 12:00:00,69.43,69.58,69.39,69.58,33278.0,69.43,69.58,69.39,69.58,33278.0
2019-12-31 12:30:00,69.59,69.65,69.49,69.56,35227.0,69.59,69.65,69.49,69.56,35227.0
2019-12-31 13:00:00,69.55,69.57,69.37,69.37,17551.0,69.55,69.57,69.37,69.37,17551.0
2019-12-31 13:30:00,69.38,69.57,69.36,69.49,29047.0,69.38,69.57,69.36,69.49,29047.0
2019-12-31 14:00:00,69.45,69.48,69.34,69.48,20654.0,69.45,69.48,69.34,69.48,20654.0
2019-12-31 14:30:00,69.48,69.49,69.36,69.37,52269.0,69.48,69.49,69.36,69.37,52269.0
2019-12-31 15:00:00,69.37,69.51,69.37,69.43,89351.0,69.37,69.51,69.37,69.43,89351.0
2019-12-31 15:30:00,69.44,69.49,69.25,69.36,232121.0,69.44,69.49,69.25,69.36,232121.0
2020-01-02 09:30:00,70.18,70.99,69.59,70.95,143660.0,70.18,70.99,69.59,70.95,143660.0
2020-01-02 10:00:00,70.95,70.99,70.53,70.7,53767.0,70.95,70.99,70.53,70.7,53767.0
2020-01-02 10:30:00,70.72,71.19,70.67,71.14,124718.0,70.72,71.19,70.67,71.14,124718.0
2020-01-02 11:00:00,71.15,71.34,71.15,71.22,49782.0,71.15,71.34,71.15,71.22,49782.0
2020-01-02 11:30:00,71.2,71.21,70.92,71.1,76168.0,71.2,71.21,70.92,71.1,76168.0
2020-01-02 12:00:00,71.1,71.27,70.98,71.16,42436.0,71.1,71.27,70.98,71.16,42436.0
2020-01-02 12:30:00,71.17,71.29,71.13,71.25,36925.0,71.17,71.29,71.13,71.25,36925.0
2020-01-02 13:00:00,71.25,71.26,71.14,71.15,24628.0,71.25,71.26,71.14,71.15,24628.0
2020-01-02 13:30:00,71.15,71.33,71.12,71.33,36937.0,71.15,71.33,71.12,71.33,36937.0
2020-01-02 14:00:00,71.34,71.43,71.25,71.4,54482.0,71.34,71.43,71.25,71.4,54482.0
2020-01-02 14:30:00,71.4,71.44,71.35,71.37,39400.0,71.4,71.44,71.35,71.37,39400.0
2020-01-02 15:00:00,71.39,71.39,71.15,71.25,36116.0,71.39,71.39,71.15,71.25,36116.0
2020-01-02 15:30:00,71.26,71.44,71.26,71.42,144440.0,71.26,71.44,71.26,71.42,144440.0
2020-01-03 09:30:00,70.54,70.99,70.48,70.73,99309.0,70.54,70.99,70.48,70.73,99309.0
2020-01-03 10:00:00,70.72,70.72,70.24,70.59,56326.0,70.72,70.72,70.24,70.59,56326.0
2020-01-03 10:30:00,70.6,70.61,70.22,70.26,51813.0,70.6,70.61,70.22,70.26,51813.0
2020-01-03 11:00:00,70.25,70.44,70.05,70.33,98915.0,70.25,70.44,70.05,70.33,98915.0
2020-01-03 11:30:00,70.32,70.48,70.27,70.45,43694.0,70.32,70.48,70.27,70.45,43694.0
2020-01-03 12:00:00,70.45,70.7,70.43,70.62,41564.0,70.45,70.7,70.43,70.62,41564.0
2020-01-03 12:30:00,70.61,70.74,70.59,70.64,32221.0,70.61,70.74,70.59,70.64,32221.0
2020-01-03 13:00:00,70.64,70.7,70.51,70.69,37029.0,70.64,70.7,70.51,70.69,37029.0
2020-01-03 13:30:00,70.66,70.66,70.33,70.57,35752.0,70.66,70.66,70.33,70.57,35752.0
2020-01-03 14:00:00,70.58,70.64,70.41,70.45,33707.0,70.58,70.64,70.41,70.45,33707.0
2020-01-03 14:30:00,70.47,70.62,70.46,70.56,41489.0,70.47,70.62,70.46,70.56,41489.0
2020-01-03 15:00:00,70.54,70.67,70.52,70.56,58830.0,70.54,70.67,70.52,70.56,58830.0
2020-01-03 15:30:00,70.56,70.58,70.38,70.42,150012.0,70.56,70.58,70.38,70.42,150012.0
2020-01-06 09:30:00,69.99,70.18,69.65,69.92,57728.0,69.99,70.18,69.65,69.92,57728.0
2020-01-06 10:00:00,69.95,70.2,69.89,70.18,28626.0,69.95,70.2,69.89,70.18,28626.0
2020-01-06 10:30:00,70.17,70.21,69.98,70.11,53118.0,70.17,70.21,69.98,70.11,53118.0
2020-01-06 11:00:00,70.13,70.29,70.06,70.08,44216.0,70.13,70.29,70.06,70.08,44216.0
2020-01-06 11:30:00,70.1,70.26,70.06,70.23,47717.0,70.1,70.26,70.06,70.23,47717.0
2020-01-06 12:00:00,70.21,70.22,70.01,70.06,42486.0,70.21,70.22,70.01,70.06,42486.0
2020-01-06 12:30:00,70.06,70.15,70.04,70.15,20319.0,70.06,70.15,70.04,70.15,20319.0
2020-01-06 13:00:00,70.16,70.46,70.15,70.45,25993.0,70.16,70.46,70.15,70.45,25993.0
2020-01-06 13:30:00,70.45,70.55,70.41,70.51,28142.0,70.45,70.55,70.41,70.51,28142.0
2020-01-06 14:00:00,70.5,70.77,70.45,70.75,37080.0,70.5,70.77,70.45,70.75,37080.0
2020-01-06 14:30:00,70.76,70.8,70.65,70.76,43122.0,70.76,70.8,70.65,70.76,43122.0
2020-01-06 15:00:00,70.77,70.88,70.73,70.78,44985.0,70.77,70.88,70.73,70.78,44985.0
2020-01-06 15:30:00,70.78,70.98,70.71,70.85,147287.0,70.78,70.98,70.71,70.85,147287.0
2020-01-07 09:30:00,70.46,70.59,69.95,70.27,58955.0,70.46,70.59,69.95,70.27,58955.0
2020-01-07 10:00:00,70.38,70.38,70.04,70.11,36051.0,70.38,70.38,70.04,70.11,36051.0
2020-01-07 10:30:00,70.14,70.45,69.94,70.45,40448.0,70.14,70.45,69.94,70.45,40448.0
2020-01-07 11:00:00,70.46,70.92,70.41,70.86,63128.0,70.46,70.92,70.41,70.86,63128.0
2020-01-07 11:30:00,70.86,70.96,70.73,70.89,44768.0,70.86,70.96,70.73,70.89,44768.0
2020-01-07 12:00:00,70.85,71.09,70.82,71.06,42067.0,70.85,71.09,70.82,71.06,42067.0
2020-01-07 12:30:00,71.04,71.11,70.95,71.01,35348.0,71.04,71.11,70.95,71.01,35348.0
2020-01-07 13:00:00,71.0,71.03,70.82,70.88,35933.0,71.0,71.03,70.82,70.88,35933.0
2020-01-07 13:30:00,70.88,70.95,70.86,70.94,39528.0,70.88,70.95,70.86,70.94,39528.0
2020-01-07 14:00:00,70.96,70.96,70.79,70.93,39588.0,70.96,70.96,70.79,70.93,39588.0
2020-01-07 14:30:00,70.94,71.1,70.89,71.05,59724.0,70.94,71.1,70.89,71.05,59724.0
2020-01-07 15:00:00,71.05,71.24,71.05,71.22,52425.0,71.05,71.24,71.05,71.22,52425.0
2020-01-07 15:30:00,71.22,71.28,71.0,71.07,165690.0,71.22,71.28,71.0,71.07,165690.0
2020-01-08 09:30:00,71.3,71.84,70.96,71.76,61399.0,71.3,71.84,70.96,71.76,61399.0
2020-01-08 10:00:00,71.76,71.99,71.59,71.96,84568.0,71.76,71.99,71.59,71.96,84568.0
2020-01-08 10:30:00,71.96,72.15,71.72,71.84,129548.0,71.96,72.15,71.72,71.84,129548.0
2020-01-08 11:00:00,71.85,72.26,71.78,72.18,97435.0,71.85,72.26,71.78,72.18,97435.0
2020-01-08 11:30:00,72.17,72.62,72.01,72.44,99115.0,72.17,72.62,72.01,72.44,99115.0
2020-01-08 12:00:00,72.43,72.44,72.16,72.28,34795.0,72.43,72.44,72.16,72.28,34795.0
2020-01-08 12:30:00,72.27,72.43,72.21,72.31,43237.0,72.27,72.43,72.21,72.31,43237.0
2020-01-08 13:00:00,72.31,72.34,72.22,72.33,31848.0,72.31,72.34,72.22,72.33,31848.0
2020-01-08 13:30:00,72.34,72.39,72.22,72.26,91935.0,72.34,72.39,72.22,72.26,91935.0
2020-01-08 14:00:00,72.27,72.51,72.27,72.4,61639.0,72.27,72.51,72.27,72.4,61639.0
2020-01-08 14:30:00,72.4,72.55,72.33,72.51,82204.0,72.4,72.55,72.33,72.51,82204.0
2020-01-08 15:00:00,72.52,72.76,72.51,72.74,73552.0,72.52,72.76,72.51,72.74,73552.0
2020-01-08 15:30:00,72.74,72.76,72.23,72.27,265228.0,72.74,72.76,72.23,72.27,265228.0
2020-01-09 09:30:00,72.82,73.49,72.56,73.43,151541.0,72.82,73.49,72.56,73.43,151541.0
2020-01-09 10:00:00,73.46,73.69,73.2,73.48,87026.0,73.46,73.69,73.2,73.48,87026.0
2020-01-09 10:30:00,73.48,73.56,73.32,73.35,54379.0,73.48,73.56,73.32,73.35,54379.0
2020-01-09 11:00:00,73.33,73.33,72.98,72.99,65133.0,73.33,73.33,72.98,72.99,65133.0
2020-01-09 11:30:00,72.98,73.2,72.93,73.08,61408.0,72.98,73.2,72.93,73.08,61408.0
2020-01-09 12:00:00,73.1,73.16,72.89,73.01,29498.0,73.1,73.16,72.89,73.01,29498.0
2020-01-09 12:30:00,73.01,73.17,72.82,73.07,40235.0,73.01,73.17,72.82,73.07,40235.0
2020-01-09 13:00:00,73.07,73.11,72.9,73.07,42325.0,73.07,73.11,72.9,73.07,42325.0
2020-01-09 13:30:00,73.08,73.27,73.03,73.15,38597.0,73.08,73.27,73.03,73.15,38597.0
2020-01-09 14:00:00,73.16,73.3,73.16,73.27,35752.0,73.16,73.3,73.16,73.27,35752.0
2020-01-09 14:30:00,73.27,73.37,73.12,73.25,43756.0,73.27,73.37,73.12,73.25,43756.0
2020-01-09 15:00:00,73.24,73.24,72.92,72.98,74556.0,73.24,73.24,72.92,72.98,74556.0
2020-01-09 15:30:00,72.98,73.43,72.98,73.35,191616.0,72.98,73.43,72.98,73.35,191616.0
2020-01-10 09:30:00,73.4,73.58,72.87,73.21,71066.0,73.4,73.58,72.87,73.21,71066.0
2020-01-10 10:00:00,73.2,73.35,72.92,72.98,29553.0,73.2,73.35,72.92,72.98,29553.0
2020-01-10 10:30:00,73.01,73.18,72.88,73.0,24801.0,73.01,73.18,72.88,73.0,24801.0
2020-01-10 11:00:00,73.01,73.15,72.91,72.97,33139.0,73.01,73.15,72.91,72.97,33139.0
2020-01-10 11:30:00,72.96,73.09,72.9,72.97,27058.0,72.96,73.09,72.9,72.97,27058.0
2020-01-10 12:00:00,72.96,72.96,72.66,72.92,25305.0,72.96,72.96,72.66,72.92,25305.0
2020-01-10 12:30:00,72.89,73.02,72.87,72.98,16363.0,72.89,73.02,72.87,72.98,16363.0
2020-01-10 13:00:00,72.97,73.24,72.97,73.19,35750.0,72.97,73.24,72.97,73.19,35750.0
2020-01-10 13:30:00,73.2,73.32,73.14,73.28,20641.0,73.2,73.32,73.14,73.28,20641.0
2020-01-10 14:00:00,73.29,73.31,73.15,73.17,55012.0,73.29,73.31,73.15,73.17,55012.0
2020-01-10 14:30:00,73.17,73.26,73.11,73.26,70496.0,73.17,73.26,73.11,73.26,70496.0
2020-01-10 15:00:00,73.25,73.25,73.04,73.08,38728.0,73.25,73.25,73.04,73.08,38728.0
2020-01-10 15:30:00,73.08,73.1,72.87,73.01,148262.0,73.08,73.1,72.87,73.01,148262.0
2020-01-13 09:30:00,73.53,73.95,73.14,73.83,55256.0,73.53,73.95,73.14,73.83,55256.0
2020-01-13 10:00:00,73.85,73.89,73.68,73.69,42678.0,73.85,73.89,73.68,73.69,42678.0
2020-01-13 10:30:00,73.69,73.71,73.3,73.4,111945.0,73.69,73.71,73.3,73.4,111945.0
2020-01-13 11:00:00,73.41,73.41,72.95,73.11,99849.0,73.41,73.41,72.95,73.11,99849.0
2020-01-13 11:30:00,73.12,73.26,73.0,73.25,62002.0,73.12,73.26,73.0,73.25,62002.0
2020-01-13 12:00:00,73.26,73.34,73.19,73.34,47201.0,73.26,73.34,73.19,73.34,47201.0
2020-01-13 12:30:00,73.35,73.44,73.17,73.3,32012.0,73.35,73.44,73.17,73.3,32012.0
2020-01-13 13:00:00,73.3,73.43,73.26,73.32,28571.0,73.3,73.43,73.26,73.32,28571.0
2020-01-13 13:30:00,73.32,73.4,73.23,73.28,56787.0,73.32,73.4,73.23,73.28,56787.0
2020-01-13 14:00:00,73.25,73.29,73.13,73.27,38741.0,73.25,73.29,73.13,73.27,38741.0
2020-01-13 14:30:00,73.27,73.35,73.2,73.28,36612.0,73.27,73.35,73.2,73.28,36612.0
2020-01-13 15:00:00,73.29,73.31,73.13,73.18,36055.0,73.29,73.31,73.13,73.18,36055.0
2020-01-13 15:30:00,73.17,73.41,73.14,73.39,111342.0,73.17,73.41,73.14,73.39,111342.0
2020-01-14 09:30:00,73.4,73.47,72.41,72.6,49420.0,73.4,73.47,72.41,72.6,49420.0
2020-01-14 10:00:00,72.6,72.93,72.58,72.7,26528.0,72.6,72.93,72.58,72.7,26528.0
2020-01-14 10:30:00,72.76,72.93,72.54,72.67,38848.0,72.76,72.93,72.54,72.67,38848.0
2020-01-14 11:00:00,72.67,72.72,72.56,72.67,20712.0,72.67,72.72,72.56,72.67,20712.0
2020-01-14 11:30:00,72.65,72.86,72.63,72.85,45430.0,72.65,72.86,72.63,72.85,45430.0
2020-01-14 12:00:00,72.87,72.95,72.78,72.91,28411.0,72.87,72.95,72.78,72.91,28411.0
2020-01-14 12:30:00,72.92,72.98,72.9,72.93,26507.0,72.92,72.98,72.9,72.93,26507.0
2020-01-14 13:00:00,72.93,73.12,72.93,73.12,14598.0,72.93,73.12,72.93,73.12,14598.0
2020-01-14 13:30:00,73.12,73.19,72.62,72.68,52805.0,73.12,73.19,72.62,72.68,52805.0
2020-01-14 14:00:00,72.69,72.86,72.49,72.82,84611.0,72.69,72.86,72.49,72.82,84611.0
2020-01-14 14:30:00,72.8,72.91,72.76,72.77,26931.0,72.8,72.91,72.76,72.77,26931.0
2020-01-14 15:00:00,72.81,72.87,72.64,72.66,44939.0,72.81,72.87,72.64,72.66,44939.0
2020-01-14 15:30:00,72.64,72.78,72.49,72.61,95486.0,72.64,72.78,72.49,72.61,95486.0
2020-01-15 09:30:00,72.54,73.1,72.31,72.85,89672.0,72.54,73.1,72.31,72.85,89672.0
2020-01-15 10:00:00,72.83,72.86,72.41,72.48,59558.0,72.83,72.86,72.41,72.48,59558.0
2020-01-15 10:30:00,72.48,72.56,72.31,72.34,89047.0,72.48,72.56,72.31,72.34,89047.0
2020-01-15 11:00:00,72.34,72.35,71.96,72.03,88210.0,72.34,72.35,71.96,72.03,88210.0
2020-01-15 11:30:00,72.08,72.19,72.02,72.06,52353.0,72.08,72.19,72.02,72.06,52353.0
2020-01-15 12:00:00,72.05,72.39,72.05,72.13,55147.0,72.05,72.39,72.05,72.13,55147.0
2020-01-15 12:30:00,72.11,72.2,72.0,72.04,40199.0,72.11,72.2,72.0,72.04,40199.0
2020-01-15 13:00:00,72.04,72.09,71.95,71.97,34048.0,72.04,72.09,71.95,71.97,34048.0
2020-01-15 13:30:00,71.98,72.1,71.93,72.03,31737.0,71.98,72.1,71.93,72.03,31737.0
2020-01-15 14:00:00,72.01,72.33,72.0,72.3,23181.0,72.01,72.33,72.0,72.3,23181.0
2020-01-15 14:30:00,72.3,72.32,72.11,72.11,27606.0,72.3,72.32,72.11,72.11,27606.0
2020-01-15 15:00:00,72.12,72.13,71.81,71.85,48447.0,72.12,72.13,71.81,71.85,48447.0
2020-01-15 15:30:00,71.86,71.96,71.66,71.94,129837.0,71.86,71.96,71.66,71.94,129837.0
2020-01-16 09:30:00,72.33,72.65,72.03,72.57,53446.0,72.33,72.65,72.03,72.57,53446.0
2020-01-16 10:00:00,72.54,72.71,72.29,72.4,33289.0,72.54,72.71,72.29,72.4,33289.0
2020-01-16 10:30:00,72.41,72.43,72.13,72.25,49423.0,72.41,72.43,72.13,72.25,49423.0
2020-01-16 11:00:00,72.25,72.41,72.21,72.33,28453.0,72.25,72.41,72.21,72.33,28453.0
2020-01-16 11:30:00,72.31,72.45,72.31,72.44,18437.0,72.31,72.45,72.31,72.44,18437.0
2020-01-16 12:00:00,72.45,72.56,72.44,72.46,17961.0,72.45,72.56,72.44,72.46,17961.0
2020-01-16 12:30:00,72.45,72.53,72.44,72.45,26372.0,72.45,72.53,72.44,72.45,26372.0
2020-01-16 13:00:00,72.45,72.51,72.3,72.35,26252.0,72.45,72.51,72.3,72.35,26252.0
2020-01-16 13:30:00,72.35,72.59,72.35,72.55,48207.0,72.35,72.59,72.35,72.55,48207.0
2020-01-16 14:00:00,72.56,72.69,72.49,72.66,44275.0,72.56,72.69,72.49,72.66,44275.0
2020-01-16 14:30:00,72.66,72.71,72.5,72.61,59098.0,72.66,72.71,72.5,72.61,59098.0
2020-01-16 15:00:00,72.61,72.8,72.59,72.65,54717.0,72.61,72.8,72.59,72.65,54717.0
2020-01-16 15:30:00,72.65,73.07,72.64,73.06,228682.0,72.65,73.07,72.64,73.06,228682.0
2020-01-17 09:30:00,73.38,73.53,72.65,73.4,209290.0,73.38,73.53,72.65,73.4,209290.0
2020-01-17 10:00:00,73.37,73.37,72.85,73.01,41266.0,73.37,73.37,72.85,73.01,41266.0
2020-01-17 10:30:00,72.99,73.0,72.86,72.96,26099.0,72.99,73.0,72.86,72.96,26099.0
2020-01-17 11:00:00,72.97,73.26,72.96,73.26,84555.0,72.97,73.26,72.96,73.26,84555.0
2020-01-17 11:30:00,73.31,73.47,73.26,73.44,24543.0,73.31,73.47,73.26,73.44,24543.0
2020-01-17 12:00:00,73.44,73.46,73.21,73.45,200516.0,73.44,73.46,73.21,73.45,200516.0
2020-01-17 12:30:00,73.46,73.52,73.35,73.38,26268.0,73.46,73.52,73.35,73.38,26268.0
2020-01-17 13:00:00,73.39,73.54,73.38,73.48,24751.0,73.39,73.54,73.38,73.48,24751.0
2020-01-17 13:30:00,73.47,73.58,73.46,73.53,19611.0,73.47,73.58,73.46,73.53,19611.0
2020-01-17 14:00:00,73.53,73.63,73.49,73.52,32902.0,73.53,73.63,73.49,73.52,32902.0
2020-01-17 14:30:00,73.51,73.54,73.32,73.4,42715.0,73.51,73.54,73.32,73.4,42715.0
2020-01-17 15:00:00,73.4,73.51,73.31,73.49,44789.0,73.4,73.51,73.31,73.49,44789.0
2020-01-17 15:30:00,73.5,73.84,73.49,73.73,200244.0,73.5,73.84,73.49,73.73,200244.0
2020-01-21 09:30:00,73.41,74.33,73.23,74.01,132020.0,73.41,74.33,73.23,74.01,132020.0
2020-01-21 10:00:00,74.01,74.79,73.85,74.64,105043.0,74.01,74.79,73.85,74.64,105043.0
2020-01-21 10:30:00,74.64,74.87,74.45,74.47,73502.0,74.64,74.87,74.45,74.47,73502.0
2020-01-21 11:00:00,74.43,74.77,74.43,74.64,38723.0,74.43,74.77,74.43,74.64,38723.0
2020-01-21 11:30:00,74.64,74.73,74.42,74.51,68081.0,74.64,74.73,74.42,74.51,68081.0
2020-01-21 12:00:00,74.51,74.76,74.44,74.73,61441.0,74.51,74.76,74.44,74.73,61441.0
2020-01-21 12:30:00,74.71,74.87,74.67,74.86,37748.0,74.71,74.87,74.67,74.86,37748.0
2020-01-21 13:00:00,74.84,74.84,74.5,74.57,51702.0,74.84,74.84,74.5,74.57,51702.0
2020-01-21 13:30:00,74.56,74.6,74.42,74.5,54488.0,74.56,74.6,74.42,74.5,54488.0
2020-01-21 14:00:00,74.51,74.67,74.42,74.57,36891.0,74.51,74.67,74.42,74.57,36891.0
2020-01-21 14:30:00,74.56,74.71,74.48,74.71,40767.0,74.56,74.71,74.48,74.71,40767.0
2020-01-21 15:00:00,74.71,74.86,74.7,74.77,64889.0,74.71,74.86,74.7,74.77,64889.0
2020-01-21 15:30:00,74.75,74.83,74.48,74.59,191885.0,74.75,74.83,74.48,74.59,191885.0
2020-01-22 09:30:00,74.68,75.36,74.68,75.08,214593.0,74.68,75.36,74.68,75.08,214593.0
2020-01-22 10:00:00,75.03,75.21,74.82,75.07,61050.0,75.03,75.21,74.82,75.07,61050.0
2020-01-22 10:30:00,75.01,75.23,74.95,75.02,39318.0,75.01,75.23,74.95,75.02,39318.0
2020-01-22 11:00:00,74.99,75.05,74.65,74.71,41786.0,74.99,75.05,74.65,74.71,41786.0
2020-01-22 11:30:00,74.73,74.76,74.51,74.58,61200.0,74.73,74.76,74.51,74.58,61200.0
2020-01-22 12:00:00,74.59,74.64,74.54,74.62,17550.0,74.59,74.64,74.54,74.62,17550.0
2020-01-22 12:30:00,74.63,74.86,74.63,74.84,19539.0,74.63,74.86,74.63,74.84,19539.0
2020-01-22 13:00:00,74.83,74.88,74.75,74.84,17415.0,74.83,74.88,74.75,74.84,17415.0
2020-01-22 13:30:00,74.84,74.84,74.73,74.75,20610.0,74.84,74.84,74.73,74.75,20610.0
2020-01-22 14:00:00,74.76,74.86,74.73,74.84,21150.0,74.76,74.86,74.73,74.84,21150.0
2020-01-22 14:30:00,74.83,74.96,74.81,74.88,34096.0,74.83,74.96,74.81,74.88,34096.0
2020-01-22 15:00:00,74.87,74.88,74.56,74.64,46196.0,74.87,74.88,74.56,74.64,46196.0
2020-01-22 15:30:00,74.65,74.87,74.65,74.79,151547.0,74.65,74.87,74.65,74.79,151547.0
2020-01-23 09:30:00,74.92,75.18,74.2,75.05,43643.0,74.92,75.18,74.2,75.05,43643.0
2020-01-23 10:00:00,75.11,75.28,74.86,75.22,43694.0,75.11,75.28,74.86,75.22,43694.0
2020-01-23 10:30:00,75.25,75.55,75.24,75.26,75668.0,75.25,75.55,75.24,75.26,75668.0
2020-01-23 11:00:00,75.2,75.28,74.85,74.91,42307.0,75.2,75.28,74.85,74.91,42307.0
2020-01-23 11:30:00,74.93,75.16,74.91,75.16,28103.0,74.93,75.16,74.91,75.16,28103.0
2020-01-23 12:00:00,75.15,75.28,75.09,75.28,23080.0,75.15,75.28,75.09,75.28,23080.0
2020-01-23 12:30:00,75.28,75.33,74.99,75.03,28786.0,75.28,75.33,74.99,75.03,28786.0
2020-01-23 13:00:00,75.03,75.36,74.97,75.26,25130.0,75.03,75.36,74.97,75.26,25130.0
2020-01-23 13:30:00,75.24,75.42,75.21,75.4,25540.0,75.24,75.42,75.21,75.4,25540.0
2020-01-23 14:00:00,75.39,75.53,75.25,75.25,35761.0,75.39,75.53,75.25,75.25,35761.0
2020-01-23 14:30:00,75.25,75.39,75.2,75.39,28399.0,75.25,75.39,75.2,75.39,28399.0
2020-01-23 15:00:00,75.38,75.38,75.17,75.28,60286.0,75.38,75.38,75.17,75.28,60286.0
2020-01-23 15:30:00,75.24,75.48,75.24,75.43,84821.0,75.24,75.48,75.24,75.43,84821.0
2020-01-24 09:30:00,75.87,76.31,75.34,75.72,65624.0,75.87,76.31,75.34,75.72,65624.0
2020-01-24 10:00:00,75.74,75.74,75.43,75.49,48954.0,75.74,75.74,75.43,75.49,48954.0
2020-01-24 10:30:00,75.45,75.71,75.4,75.63,52972.0,75.45,75.71,75.4,75.63,52972.0
2020-01-24 11:00:00,75.6,75.69,75.22,75.37,22394.0,75.6,75.69,75.22,75.37,22394.0
2020-01-24 11:30:00,75.36,75.42,75.16,75.27,25172.0,75.36,75.42,75.16,75.27,25172.0
2020-01-24 12:00:00,75.2,75.24,74.78,74.93,44847.0,75.2,75.24,74.78,74.93,44847.0
2020-01-24 12:30:00,74.96,75.13,74.94,75.04,22384.0,74.96,75.13,74.94,75.04,22384.0
2020-01-24 13:00:00,75.06,75.06,74.71,74.71,16259.0,75.06,75.06,74.71,74.71,16259.0
2020-01-24 13:30:00,74.69,74.7,74.39,74.54,21790.0,74.69,74.7,74.39,74.54,21790.0
2020-01-24 14:00:00,74.58,74.6,74.07,74.14,37178.0,74.58,74.6,74.07,74.14,37178.0
2020-01-24 14:30:00,74.18,74.56,74.16,74.56,32147.0,74.18,74.56,74.16,74.56,32147.0
2020-01-24 15:00:00,74.57,74.71,74.5,74.57,39959.0,74.57,74.71,74.5,74.57,39959.0
2020-01-24 15:30:00,74.54,74.65,74.3,74.59,118438.0,74.54,74.65,74.3,74.59,118438.0
2020-01-27 09:30:00,72.62,73.22,71.76,72.73,145908.0,72.62,73.22,71.76,72.73,145908.0
2020-01-27 10:00:00,72.71,73.07,72.41,73.02,76384.0,72.71,73.07,72.41,73.02,76384.0
2020-01-27 10:30:00,73.02,73.1,72.55,72.7,51892.0,73.02,73.1,72.55,72.7,51892.0
2020-01-27 11:00:00,72.7,72.89,72.57,72.84,41772.0,72.7,72.89,72.57,72.84,41772.0
2020-01-27 11:30:00,72.83,73.05,72.79,72.97,27794.0,72.83,73.05,72.79,72.97,27794.0
2020-01-27 12:00:00,72.91,73.05,72.79,72.91,44750.0,72.91,73.05,72.79,72.91,44750.0
2020-01-27 12:30:00,72.91,73.02,72.8,72.89,17126.0,72.91,73.02,72.8,72.89,17126.0
2020-01-27 13:00:00,72.86,73.12,72.83,73.08,19243.0,72.86,73.12,72.83,73.08,19243.0
2020-01-27 13:30:00,73.07,73.2,73.05,73.13,21052.0,73.07,73.2,73.05,73.13,21052.0
2020-01-27 14:00:00,73.14,73.26,73.02,73.25,25371.0,73.14,73.26,73.02,73.25,25371.0
2020-01-27 14:30:00,73.23,73.28,72.86,72.96,33327.0,73.23,73.28,72.86,72.96,33327.0
2020-01-27 15:00:00,72.93,73.01,72.78,72.8,57518.0,72.93,73.01,72.78,72.8,57518.0
2020-01-27 15:30:00,72.78,72.82,72.52,72.62,144631.0,72.78,72.82,72.52,72.62,144631.0
2020-01-28 09:30:00,73.09,73.43,72.88,73.27,84785.0,73.09,73.43,72.88,73.27,84785.0
2020-01-28 10:00:00,73.27,73.88,73.27,73.81,62813.0,73.27,73.88,73.27,73.81,62813.0
2020-01-28 10:30:00,73.8,74.28,73.77,74.16,46395.0,73.8,74.28,73.77,74.16,46395.0
2020-01-28 11:00:00,74.17,74.28,74.09,74.25,28556.0,74.17,74.28,74.09,74.25,28556.0
2020-01-28 11:30:00,74.23,74.35,74.17,74.33,26383.0,74.23,74.35,74.17,74.33,26383.0
2020-01-28 12:00:00,74.33,74.51,74.25,74.41,41563.0,74.33,74.51,74.25,74.41,41563.0
2020-01-28 12:30:00,74.41,74.43,74.12,74.16,38842.0,74.41,74.43,74.12,74.16,38842.0
2020-01-28 13:00:00,74.16,74.22,74.09,74.14,24099.0,74.16,74.22,74.09,74.14,24099.0
2020-01-28 13:30:00,74.13,74.4,74.12,74.31,32633.0,74.13,74.4,74.12,74.31,32633.0
2020-01-28 14:00:00,74.3,74.36,74.25,74.26,26032.0,74.3,74.36,74.25,74.26,26032.0
2020-01-28 14:30:00,74.26,74.42,74.24,74.31,29889.0,74.26,74.42,74.24,74.31,29889.0
2020-01-28 15:00:00,74.3,74.39,74.25,74.34,86896.0,74.3,74.39,74.25,74.34,86896.0
2020-01-28 15:30:00,74.35,74.41,74.07,74.18,213148.0,74.35,74.41,74.07,74.18,213148.0
2020-01-29 09:30:00,74.48,74.65,74.05,74.09,63411.0,74.48,74.65,74.05,74.09,63411.0
2020-01-29 10:00:00,74.07,74.07,73.63,73.74,41890.0,74.07,74.07,73.63,73.74,41890.0
2020-01-29 10:30:00,73.71,73.87,73.57,73.72,44351.0,73.71,73.87,73.57,73.72,44351.0
2020-01-29 11:00:00,73.76,73.83,73.53,73.66,26785.0,73.76,73.83,73.53,73.66,26785.0
2020-01-29 11:30:00,73.65,73.69,73.44,73.62,31745.0,73.65,73.69,73.44,73.62,31745.0
2020-01-29 12:00:00,73.59,73.79,73.56,73.78,29512.0,73.59,73.79,73.56,73.78,29512.0
2020-01-29 12:30:00,73.79,73.79,73.58,73.64,41118.0,73.79,73.79,73.58,73.64,41118.0
2020-01-29 13:00:00,73.63,73.79,73.6,73.77,19018.0,73.63,73.79,73.6,73.77,19018.0
2020-01-29 13:30:00,73.78,73.84,73.45,73.47,36603.0,73.78,73.84,73.45,73.47,36603.0
2020-01-29 14:00:00,73.52,73.76,73.52,73.63,36651.0,73.52,73.76,73.52,73.63,36651.0
2020-01-29 14:30:00,73.66,73.74,73.42,73.43,44278.0,73.66,73.74,73.42,73.43,44278.0
2020-01-29 15:00:00,73.46,73.48,73.04,73.2,52419.0,73.46,73.48,73.04,73.2,52419.0
2020-01-29 15:30:00,73.19,73.32,73.1,73.14,158292.0,73.19,73.32,73.1,73.14,158292.0
2020-01-30 09:30:00,72.46,73.18,72.12,72.86,60085.0,72.46,73.18,72.12,72.86,60085.0
2020-01-30 10:00:00,72.84,73.07,72.75,72.85,39099.0,72.84,73.07,72.75,72.85,39099.0
2020-01-30 10:30:00,72.84,72.84,72.35,72.35,48057.0,72.84,72.84,72.35,72.35,48057.0
2020-01-30 11:00:00,72.33,72.69,72.32,72.66,37997.0,72.33,72.69,72.32,72.66,37997.0
2020-01-30 11:30:00,72.64,72.91,72.6,72.75,31021.0,72.64,72.91,72.6,72.75,31021.0
2020-01-30 12:00:00,72.75,72.81,72.39,72.39,42063.0,72.75,72.81,72.39,72.39,42063.0
2020-01-30 12:30:00,72.43,72.43,72.1,72.2,41135.0,72.43,72.43,72.1,72.2,41135.0
2020-01-30 13:00:00,72.2,72.36,72.16,72.33,25598.0,72.2,72.36,72.16,72.33,25598.0
2020-01-30 13:30:00,72.33,72.37,72.2,72.32,38578.0,72.33,72.37,72.2,72.32,38578.0
2020-01-30 14:00:00,72.32,72.66,72.3,72.62,38974.0,72.32,72.66,72.3,72.62,38974.0
2020-01-30 14:30:00,72.61,72.81,72.36,72.65,40890.0,72.61,72.81,72.36,72.65,40890.0
2020-01-30 15:00:00,72.71,72.87,72.62,72.76,43339.0,72.71,72.87,72.62,72.76,43339.0
2020-01-30 15:30:00,72.75,73.21,72.73,73.15,111931.0,72.75,73.21,72.73,73.15,111931.0
2020-01-31 09:30:00,72.86,73.05,72.4,72.81,114852.0,72.86,73.05,72.4,72.81,114852.0
2020-01-31 10:00:00,72.86,72.86,72.12,72.16,91082.0,72.86,72.86,72.12,72.16,91082.0
2020-01-31 10:30:00,72.13,72.24,71.82,71.84,94107.0,72.13,72.24,71.82,71.84,94107.0
2020-01-31 11:00:00,71.83,72.09,71.53,71.54,75439.0,71.83,72.09,71.53,71.54,75439.0
2020-01-31 11:30:00,71.55,72.03,71.36,72.0,62781.0,71.55,72.03,71.36,72.0,62781.0
2020-01-31 12:00:00,72.02,72.16,71.85,72.16,96019.0,72.02,72.16,71.85,72.16,96019.0
2020-01-31 12:30:00,72.13,72.15,71.81,72.05,70262.0,72.13,72.15,71.81,72.05,70262.0
2020-01-31 13:00:00,72.04,72.17,71.93,72.16,37570.0,72.04,72.17,71.93,72.16,37570.0
2020-01-31 13:30:00,72.16,72.27,71.99,72.2,34884.0,72.16,72.27,71.99,72.2,34884.0
2020-01-31 14:00:00,72.23,72.32,72.03,72.17,47152.0,72.23,72.32,72.03,72.17,47152.0
2020-01-31 14:30:00,72.17,72.51,72.12,72.45,77338.0,72.17,72.51,72.12,72.45,77338.0
2020-01-31 15:00:00,72.45,72.51,72.25,72.36,172935.0,72.45,72.51,72.25,72.36,172935.0
2020-01-31 15:30:00,72.35,72.4,71.98,72.11,472632.0,72.35,72.4,71.98,72.11,472632.0
2020-02-03 09:30:00,72.49,72.91,72.46,72.85,85110.0,72.49,72.91,72.46,72.85,85110.0
2020-02-03 10:00:00,72.92,73.2,72.84,73.14,40120.0,72.92,73.2,72.84,73.14,40120.0
2020-02-03 10:30:00,73.14,73.16,72.93,73.05,47518.0,73.14,73.16,72.93,73.05,47518.0
2020-02-03 11:00:00,73.01,73.24,72.89,72.94,59945.0,73.01,73.24,72.89,72.94,59945.0
2020-02-03 11:30:00,72.94,72.98,72.65,72.76,54060.0,72.94,72.98,72.65,72.76,54060.0
2020-02-03 12:00:00,72.78,72.99,72.62,72.96,30683.0,72.78,72.99,72.62,72.96,30683.0
2020-02-03 12:30:00,72.94,73.11,72.86,73.05,40514.0,72.94,73.11,72.86,73.05,40514.0
2020-02-03 13:00:00,73.04,73.1,72.87,72.88,37423.0,73.04,73.1,72.87,72.88,37423.0
2020-02-03 13:30:00,72.88,73.1,72.85,73.07,44384.0,72.88,73.1,72.85,73.07,44384.0
2020-02-03 14:00:00,73.06,73.07,72.78,72.84,50072.0,73.06,73.07,72.78,72.84,50072.0
2020-02-03 14:30:00,72.81,73.03,72.72,72.9,56268.0,72.81,73.03,72.72,72.9,56268.0
2020-02-03 15:00:00,72.9,73.1,72.89,73.1,49381.0,72.9,73.1,72.89,73.1,49381.0
2020-02-03 15:30:00,73.1,73.15,72.76,72.83,167086.0,73.1,73.15,72.76,72.83,167086.0
2020-02-04 09:30:00,73.96,74.49,73.68,74.11,71961.0,73.96,74.49,73.68,74.11,71961.0
2020-02-04 10:00:00,74.15,74.26,73.94,74.09,94472.0,74.15,74.26,73.94,74.09,94472.0
2020-02-04 10:30:00,74.11,74.18,73.92,73.97,27673.0,74.11,74.18,73.92,73.97,27673.0
2020-02-04 11:00:00,73.97,74.3,73.97,74.25,43465.0,73.97,74.3,73.97,74.25,43465.0
2020-02-04 11:30:00,74.27,74.71,74.22,74.71,108024.0,74.27,74.71,74.22,74.71,108024.0
2020-02-04 12:00:00,74.71,74.78,74.59,74.76,58435.0,74.71,74.78,74.59,74.76,58435.0
2020-02-04 12:30:00,74.77,74.77,74.47,74.5,23722.0,74.77,74.77,74.47,74.5,23722.0
2020-02-04 13:00:00,74.51,74.53,74.05,74.1,40827.0,74.51,74.53,74.05,74.1,40827.0
2020-02-04 13:30:00,74.12,74.28,74.1,74.2,30624.0,74.12,74.28,74.1,74.2,30624.0
2020-02-04 14:00:00,74.21,74.33,74.19,74.25,31470.0,74.21,74.33,74.19,74.25,31470.0
2020-02-04 14:30:00,74.24,74.63,74.23,74.61,56767.0,74.24,74.63,74.23,74.61,56767.0
2020-02-04 15:00:00,74.61,74.67,74.46,74.57,79429.0,74.61,74.67,74.46,74.57,79429.0
2020-02-04 15:30:00,74.57,74.59,74.32,74.43,163936.0,74.57,74.59,74.32,74.43,163936.0
2020-02-05 09:30:00,75.39,75.39,74.15,74.63,96000.0,75.39,75.39,74.15,74.63,96000.0
2020-02-05 10:00:00,74.64,74.76,74.36,74.47,76799.0,74.64,74.76,74.36,74.47,76799.0
2020-02-05 10:30:00,74.45,74.48,73.91,74.0,126233.0,74.45,74.48,73.91,74.0,126233.0
2020-02-05 11:00:00,73.98,74.38,73.94,74.2,75231.0,73.98,74.38,73.94,74.2,75231.0
2020-02-05 11:30:00,74.2,74.25,73.84,73.98,56837.0,74.2,74.25,73.84,73.98,56837.0
2020-02-05 12:00:00,73.96,74.22,73.9,74.19,47297.0,73.96,74.22,73.9,74.19,47297.0
2020-02-05 12:30:00,74.17,74.22,74.04,74.13,39129.0,74.17,74.22,74.04,74.13,39129.0
2020-02-05 13:00:00,74.13,74.24,74.07,74.22,68955.0,74.13,74.24,74.07,74.22,68955.0
2020-02-05 13:30:00,74.22,74.32,74.19,74.2,52373.0,74.22,74.32,74.19,74.2,52373.0
2020-02-05 14:00:00,74.17,74.17,73.85,74.02,47230.0,74.17,74.17,73.85,74.02,47230.0
2020-02-05 14:30:00,74.02,74.43,74.02,74.37,50626.0,74.02,74.43,74.02,74.37,50626.0
2020-02-05 15:00:00,74.39,74.52,74.31,74.35,72322.0,74.39,74.52,74.31,74.35,72322.0
2020-02-05 15:30:00,74.32,74.55,74.2,74.33,186856.0,74.32,74.55,74.2,74.33,186856.0
2020-02-06 09:30:00,74.91,75.36,74.38,75.36,80340.0,74.91,75.36,74.38,75.36,80340.0
2020-02-06 10:00:00,75.3,75.32,74.91,74.95,35366.0,75.3,75.32,74.91,74.95,35366.0
2020-02-06 10:30:00,74.91,75.18,74.72,74.83,24922.0,74.91,75.18,74.72,74.83,24922.0
2020-02-06 11:00:00,74.79,74.98,74.74,74.96,32616.0,74.79,74.98,74.74,74.96,32616.0
2020-02-06 11:30:00,74.98,75.02,74.64,74.64,40212.0,74.98,75.02,74.64,74.64,40212.0
2020-02-06 12:00:00,74.62,74.9,74.62,74.72,28963.0,74.62,74.9,74.62,74.72,28963.0
2020-02-06 12:30:00,74.71,74.86,74.68,74.8,17049.0,74.71,74.86,74.68,74.8,17049.0
2020-02-06 13:00:00,74.82,74.87,74.67,74.68,23603.0,74.82,74.87,74.67,74.68,23603.0
2020-02-06 13:30:00,74.67,74.8,74.65,74.8,25387.0,74.67,74.8,74.65,74.8,25387.0
2020-02-06 14:00:00,74.81,74.81,74.62,74.71,30184.0,74.81,74.81,74.62,74.71,30184.0
2020-02-06 14:30:00,74.71,74.81,74.69,74.73,29959.0,74.71,74.81,74.69,74.73,29959.0
2020-02-06 15:00:00,74.73,74.83,74.56,74.61,82273.0,74.73,74.83,74.56,74.61,82273.0
2020-02-06 15:30:00,74.61,74.71,74.42,74.55,103756.0,74.61,74.71,74.42,74.55,103756.0
2020-02-07 09:30:00,74.02,74.3,73.55,73.7,63069.0,74.02,74.3,73.55,73.7,63069.0
2020-02-07 10:00:00,73.73,74.0,73.57,73.88,30403.0,73.73,74.0,73.57,73.88,30403.0
2020-02-07 10:30:00,73.88,74.1,73.85,74.05,35617.0,73.88,74.1,73.85,74.05,35617.0
2020-02-07 11:00:00,74.02,74.29,73.98,74.27,52497.0,74.02,74.29,73.98,74.27,52497.0
2020-02-07 11:30:00,74.27,74.4,74.21,74.28,42961.0,74.27,74.4,74.21,74.28,42961.0
2020-02-07 12:00:00,74.29,74.32,74.21,74.32,31211.0,74.29,74.32,74.21,74.32,31211.0
2020-02-07 12:30:00,74.31,74.31,74.2,74.25,36824.0,74.31,74.31,74.2,74.25,36824.0
2020-02-07 13:00:00,74.24,74.27,74.19,74.27,46903.0,74.24,74.27,74.19,74.27,46903.0
2020-02-07 13:30:00,74.25,74.32,73.95,73.95,56830.0,74.25,74.32,73.95,73.95,56830.0
2020-02-07 14:00:00,73.94,73.94,73.53,73.63,36771.0,73.94,73.94,73.53,73.63,36771.0
2020-02-07 14:30:00,73.64,73.78,73.64,73.75,25145.0,73.64,73.78,73.64,73.75,25145.0
2020-02-07 15:00:00,73.76,73.83,73.59,73.65,37836.0,73.76,73.83,73.59,73.65,37836.0
2020-02-07 15:30:00,73.66,73.72,73.51,73.56,127600.0,73.66,73.72,73.51,73.56,127600.0
2020-02-10 09:30:00,73.37,73.56,72.98,73.29,57578.0,73.37,73.56,72.98,73.29,57578.0
2020-02-10 10:00:00,73.29,73.71,73.22,73.65,47527.0,73.29,73.71,73.22,73.65,47527.0
2020-02-10 10:30:00,73.67,73.8,73.58,73.67,39181.0,73.67,73.8,73.58,73.67,39181.0
2020-02-10 11:00:00,73.68,73.92,73.67,73.89,49486.0,73.68,73.92,73.67,73.89,49486.0
2020-02-10 11:30:00,73.91,74.06,73.88,73.99,49788.0,73.91,74.06,73.88,73.99,49788.0
2020-02-10 12:00:00,73.98,74.03,73.86,73.86,26094.0,73.98,74.03,73.86,73.86,26094.0
2020-02-10 12:30:00,73.86,73.88,73.77,73.82,37159.0,73.86,73.88,73.77,73.82,37159.0
2020-02-10 13:00:00,73.84,73.88,73.76,73.77,48863.0,73.84,73.88,73.76,73.77,48863.0
2020-02-10 13:30:00,73.77,73.81,73.66,73.77,89335.0,73.77,73.81,73.66,73.77,89335.0
2020-02-10 14:00:00,73.75,73.85,73.69,73.85,26003.0,73.75,73.85,73.69,73.85,26003.0
2020-02-10 14:30:00,73.85,74.25,73.83,74.23,48412.0,73.85,74.25,73.83,74.23,48412.0
2020-02-10 15:00:00,74.22,74.54,74.21,74.53,61413.0,74.22,74.54,74.21,74.53,61413.0
2020-02-10 15:30:00,74.53,74.66,74.48,74.66,138218.0,74.53,74.66,74.48,74.66,138218.0
2020-02-11 09:30:00,75.04,75.6,74.68,75.58,109517.0,75.04,75.6,74.68,75.58,109517.0
2020-02-11 10:00:00,75.56,75.81,75.44,75.63,76587.0,75.56,75.81,75.44,75.63,76587.0
2020-02-11 10:30:00,75.64,75.86,75.47,75.83,67124.0,75.64,75.86,75.47,75.83,67124.0
2020-02-11 11:00:00,75.81,75.88,75.71,75.85,68188.0,75.81,75.88,75.71,75.85,68188.0
2020-02-11 11:30:00,75.83,75.84,75.39,75.49,51510.0,75.83,75.84,75.39,75.49,51510.0
2020-02-11 12:00:00,75.49,75.62,75.46,75.62,42591.0,75.49,75.62,75.46,75.62,42591.0
2020-02-11 12:30:00,75.61,75.66,75.56,75.62,34058.0,75.61,75.66,75.56,75.62,34058.0
2020-02-11 13:00:00,75.6,75.83,75.59,75.76,31831.0,75.6,75.83,75.59,75.76,31831.0
2020-02-11 13:30:00,75.76,75.77,75.45,75.49,44800.0,75.76,75.77,75.45,75.49,44800.0
2020-02-11 14:00:00,75.48,75.53,75.33,75.47,58877.0,75.48,75.53,75.33,75.47,58877.0
2020-02-11 14:30:00,75.5,75.7,75.47,75.61,51844.0,75.5,75.7,75.47,75.61,51844.0
2020-02-11 15:00:00,75.63,75.71,75.44,75.66,76669.0,75.63,75.71,75.44,75.66,76669.0
2020-02-11 15:30:00,75.67,75.87,75.61,75.75,199977.0,75.67,75.87,75.61,75.75,199977.0
2020-02-12 09:30:00,76.0,76.68,75.83,76.05,96967.0,76.0,76.68,75.83,76.05,96967.0
2020-02-12 10:00:00,76.09,76.34,75.93,76.3,67537.0,76.09,76.34,75.93,76.3,67537.0
2020-02-12 10:30:00,76.32,76.46,76.15,76.4,72141.0,76.32,76.46,76.15,76.4,72141.0
2020-02-12 11:00:00,76.43,77.07,76.4,77.0,127448.0,76.43,77.07,76.4,77.0,127448.0
2020-02-12 11:30:00,77.01,77.07,76.67,76.71,65889.0,77.01,77.07,76.67,76.71,65889.0
2020-02-12 12:00:00,76.69,76.97,76.69,76.89,54928.0,76.69,76.97,76.69,76.89,54928.0
2020-02-12 12:30:00,76.91,77.17,76.91,77.03,40542.0,76.91,77.17,76.91,77.03,40542.0
2020-02-12 13:00:00,77.07,77.15,76.75,76.75,36992.0,77.07,77.15,76.75,76.75,36992.0
2020-02-12 13:30:00,76.76,76.84,76.73,76.79,76589.0,76.76,76.84,76.73,76.79,76589.0
2020-02-12 14:00:00,76.81,76.94,76.76,76.9,40806.0,76.81,76.94,76.76,76.9,40806.0
2020-02-12 14:30:00,76.92,77.1,76.79,76.79,80792.0,76.92,77.1,76.79,76.79,80792.0
2020-02-12 15:00:00,76.83,77.03,76.83,76.95,89499.0,76.83,77.03,76.83,76.95,89499.0
2020-02-12 15:30:00,76.96,77.22,76.93,77.1,307414.0,76.96,77.22,76.93,77.1,307414.0
2020-02-13 09:30:00,77.0,77.0,75.27,76.34,348871.0,77.0,77.0,75.27,76.34,348871.0
2020-02-13 10:00:00,76.41,77.77,76.2,77.55,207316.0,76.41,77.77,76.2,77.55,207316.0
2020-02-13 10:30:00,77.55,78.85,77.5,78.8,189611.0,77.55,78.85,77.5,78.8,189611.0
2020-02-13 11:00:00,78.81,79.29,78.79,79.2,170065.0,78.81,79.29,78.79,79.2,170065.0
2020-02-13 11:30:00,79.16,79.59,78.83,79.01,273518.0,79.16,79.59,78.83,79.01,273518.0
2020-02-13 12:00:00,78.99,79.43,78.95,79.21,68646.0,78.99,79.43,78.95,79.21,68646.0
2020-02-13 12:30:00,79.19,79.26,78.95,79.03,70334.0,79.19,79.26,78.95,79.03,70334.0
2020-02-13 13:00:00,78.98,79.4,78.94,79.35,67215.0,78.98,79.4,78.94,79.35,67215.0
2020-02-13 13:30:00,79.35,79.44,79.17,79.27,74023.0,79.35,79.44,79.17,79.27,74023.0
2020-02-13 14:00:00,79.24,79.31,78.72,79.0,93702.0,79.24,79.31,78.72,79.0,93702.0
2020-02-13 14:30:00,79.0,79.29,78.96,79.21,73665.0,79.0,79.29,78.96,79.21,73665.0
2020-02-13 15:00:00,79.22,79.22,78.9,79.09,125341.0,79.22,79.22,78.9,79.09,125341.0
2020-02-13 15:30:00,79.08,79.37,78.78,79.25,417932.0,79.08,79.37,78.78,79.25,417932.0
2020-02-14 09:30:00,79.56,79.59,78.36,78.44,107077.0,79.56,79.59,78.36,78.44,107077.0
2020-02-14 10:00:00,78.52,78.84,78.41,78.76,59870.0,78.52,78.84,78.41,78.76,59870.0
2020-02-14 10:30:00,78.74,79.4,78.69,79.38,95127.0,78.74,79.4,78.69,79.38,95127.0
2020-02-14 11:00:00,79.38,79.69,79.17,79.3,72574.0,79.38,79.69,79.17,79.3,72574.0
2020-02-14 11:30:00,79.28,79.3,78.91,79.21,59613.0,79.28,79.3,78.91,79.21,59613.0
2020-02-14 12:00:00,79.2,79.22,78.97,78.98,42896.0,79.2,79.22,78.97,78.98,42896.0
2020-02-14 12:30:00,78.99,79.13,78.85,78.9,31122.0,78.99,79.13,78.85,78.9,31122.0
2020-02-14 13:00:00,78.92,78.96,78.66,78.79,32570.0,78.92,78.96,78.66,78.79,32570.0
2020-02-14 13:30:00,78.77,78.77,78.58,78.64,42064.0,78.77,78.77,78.58,78.64,42064.0
2020-02-14 14:00:00,78.65,78.79,78.58,78.77,34150.0,78.65,78.79,78.58,78.77,34150.0
2020-02-14 14:30:00,78.78,78.88,78.74,78.8,32272.0,78.78,78.88,78.74,78.8,32272.0
2020-02-14 15:00:00,78.82,78.82,78.59,78.62,54502.0,78.82,78.82,78.59,78.62,54502.0
2020-02-14 15:30:00,78.61,78.87,78.6,78.76,140272.0,78.61,78.87,78.6,78.76,140272.0
2020-02-18 09:30:00,78.18,78.8,78.05,78.79,133789.0,78.18,78.8,78.05,78.79,133789.0
2020-02-18 10:00:00,78.79,78.79,78.44,78.49,63699.0,78.79,78.79,78.44,78.49,63699.0
2020-02-18 10:30:00,78.47,78.77,78.37,78.49,133335.0,78.47,78.77,78.37,78.49,133335.0
2020-02-18 11:00:00,78.46,78.94,78.45,78.89,74648.0,78.46,78.94,78.45,78.89,74648.0
2020-02-18 11:30:00,78.88,79.0,78.44,78.52,72206.0,78.88,79.0,78.44,78.52,72206.0
2020-02-18 12:00:00,78.53,78.58,78.27,78.33,75261.0,78.53,78.58,78.27,78.33,75261.0
2020-02-18 12:30:00,78.35,78.62,78.35,78.58,42716.0,78.35,78.62,78.35,78.58,42716.0
2020-02-18 13:00:00,78.59,78.75,78.51,78.7,56703.0,78.59,78.75,78.51,78.7,56703.0
2020-02-18 13:30:00,78.7,78.73,78.51,78.6,40777.0,78.7,78.73,78.51,78.6,40777.0
2020-02-18 14:00:00,78.62,78.77,78.51,78.75,27651.0,78.62,78.77,78.51,78.75,27651.0
2020-02-18 14:30:00,78.76,78.79,78.63,78.67,34875.0,78.76,78.79,78.63,78.67,34875.0
2020-02-18 15:00:00,78.65,78.84,78.64,78.78,29622.0,78.65,78.84,78.64,78.78,29622.0
2020-02-18 15:30:00,78.76,78.76,78.47,78.59,122956.0,78.76,78.76,78.47,78.59,122956.0
2020-02-19 09:30:00,79.0,80.19,78.88,79.81,244356.0,79.0,80.19,78.88,79.81,244356.0
2020-02-19 10:00:00,79.79,79.85,79.46,79.85,86283.0,79.79,79.85,79.46,79.85,86283.0
2020-02-19 10:30:00,79.87,80.09,79.82,79.92,125057.0,79.87,80.09,79.82,79.92,125057.0
2020-02-19 11:00:00,79.92,80.33,79.87,80.33,78354.0,79.92,80.33,79.87,80.33,78354.0
2020-02-19 11:30:00,80.37,80.4,80.17,80.24,61647.0,80.37,80.4,80.17,80.24,61647.0
2020-02-19 12:00:00,80.24,80.39,80.19,80.26,74805.0,80.24,80.39,80.19,80.26,74805.0
2020-02-19 12:30:00,80.3,80.33,80.03,80.19,69865.0,80.3,80.33,80.03,80.19,69865.0
2020-02-19 13:00:00,80.19,80.27,80.08,80.13,44122.0,80.19,80.27,80.08,80.13,44122.0
2020-02-19 13:30:00,80.14,80.23,80.11,80.16,36593.0,80.14,80.23,80.11,80.16,36593.0
2020-02-19 14:00:00,80.16,80.16,80.01,80.02,134701.0,80.16,80.16,80.01,80.02,134701.0
2020-02-19 14:30:00,80.03,80.22,79.92,80.11,160842.0,80.03,80.22,79.92,80.11,160842.0
2020-02-19 15:00:00,80.12,80.14,79.93,80.07,69122.0,80.12,80.14,79.93,80.07,69122.0
2020-02-19 15:30:00,80.08,80.12,79.81,80.02,267351.0,80.08,80.12,79.81,80.02,267351.0
2020-02-20 09:30:00,79.46,79.46,78.4,79.28,121619.0,79.46,79.46,78.4,79.28,121619.0
2020-02-20 10:00:00,79.32,79.42,78.69,78.79,66155.0,79.32,79.42,78.69,78.79,66155.0
2020-02-20 10:30:00,78.77,78.89,78.47,78.52,52311.0,78.77,78.89,78.47,78.52,52311.0
2020-02-20 11:00:00,78.51,78.54,77.12,77.15,78808.0,78.51,78.54,77.12,77.15,78808.0
2020-02-20 11:30:00,77.16,77.28,76.04,77.08,110563.0,77.16,77.28,76.04,77.08,110563.0
2020-02-20 12:00:00,76.98,77.0,76.47,76.5,44751.0,76.98,77.0,76.47,76.5,44751.0
2020-02-20 12:30:00,76.53,76.73,76.3,76.73,82753.0,76.53,76.73,76.3,76.73,82753.0
2020-02-20 13:00:00,76.69,77.06,76.55,76.88,36465.0,76.69,77.06,76.55,76.88,36465.0
2020-02-20 13:30:00,76.92,77.02,76.7,76.83,45488.0,76.92,77.02,76.7,76.83,45488.0
2020-02-20 14:00:00,76.85,77.14,76.83,77.06,37202.0,76.85,77.14,76.83,77.06,37202.0
2020-02-20 14:30:00,77.04,77.32,76.92,76.96,43203.0,77.04,77.32,76.92,76.96,43203.0
2020-02-20 15:00:00,76.95,77.11,76.73,76.93,70778.0,76.95,77.11,76.73,76.93,70778.0
2020-02-20 15:30:00,76.95,77.1,76.81,76.98,291816.0,76.95,77.1,76.81,76.98,291816.0
2020-02-21 09:30:00,75.96,76.58,74.5,75.0,269083.0,75.96,76.58,74.5,75.0,269083.0
2020-02-21 10:00:00,74.99,75.48,74.82,75.44,54778.0,74.99,75.48,74.82,75.44,54778.0
2020-02-21 10:30:00,75.41,75.49,74.83,75.42,64087.0,75.41,75.49,74.83,75.42,64087.0
2020-02-21 11:00:00,75.42,75.67,75.31,75.59,30869.0,75.42,75.67,75.31,75.59,30869.0
2020-02-21 11:30:00,75.62,75.75,75.41,75.41,35319.0,75.62,75.75,75.41,75.41,35319.0
2020-02-21 12:00:00,75.44,75.59,75.36,75.41,28689.0,75.44,75.59,75.36,75.41,28689.0
2020-02-21 12:30:00,75.41,75.45,75.0,75.06,26884.0,75.41,75.45,75.0,75.06,26884.0
2020-02-21 13:00:00,75.04,75.23,74.95,74.95,28400.0,75.04,75.23,74.95,74.95,28400.0
2020-02-21 13:30:00,74.92,74.94,74.33,74.46,49084.0,74.92,74.94,74.33,74.46,49084.0
2020-02-21 14:00:00,74.47,74.6,74.18,74.55,54834.0,74.47,74.6,74.18,74.55,54834.0
2020-02-21 14:30:00,74.55,74.71,74.47,74.55,24945.0,74.55,74.71,74.47,74.55,24945.0
2020-02-21 15:00:00,74.54,74.57,74.35,74.46,44453.0,74.54,74.57,74.35,74.46,44453.0
2020-02-21 15:30:00,74.45,74.86,74.29,74.74,188145.0,74.45,74.86,74.29,74.74,188145.0
2020-02-24 09:30:00,72.01,73.27,71.62,72.37,207870.0,72.01,73.27,71.62,72.37,207870.0
2020-02-24 10:00:00,72.36,72.69,71.88,71.98,132595.0,72.36,72.69,71.88,71.98,132595.0
2020-02-24 10:30:00,71.97,72.15,71.62,72.06,54919.0,71.97,72.15,71.62,72.06,54919.0
2020-02-24 11:00:00,72.04,72.08,71.7,71.78,59341.0,72.04,72.08,71.7,71.78,59341.0
2020-02-24 11:30:00,71.81,71.88,71.34,71.59,62901.0,71.81,71.88,71.34,71.59,62901.0
2020-02-24 12:00:00,71.57,71.58,71.02,71.22,56774.0,71.57,71.58,71.02,71.22,56774.0
2020-02-24 12:30:00,71.22,71.58,71.09,71.28,37491.0,71.22,71.58,71.09,71.28,37491.0
2020-02-24 13:00:00,71.23,71.37,70.87,71.37,54909.0,71.23,71.37,70.87,71.37,54909.0
2020-02-24 13:30:00,71.32,71.57,71.25,71.46,53477.0,71.32,71.57,71.25,71.46,53477.0
2020-02-24 14:00:00,71.44,71.72,71.12,71.72,50458.0,71.44,71.72,71.12,71.72,50458.0
2020-02-24 14:30:00,71.73,72.13,71.64,72.09,65253.0,71.73,72.13,71.64,72.09,65253.0
2020-02-24 15:00:00,72.12,72.33,71.95,71.97,77706.0,72.12,72.33,71.95,71.97,77706.0
2020-02-24 15:30:00,71.96,71.98,71.34,71.39,240818.0,71.96,71.98,71.34,71.39,240818.0
2020-02-25 09:30:00,71.9,72.27,71.04,71.61,123887.0,71.9,72.27,71.04,71.61,123887.0
2020-02-25 10:00:00,71.49,71.62,70.42,70.51,120059.0,71.49,71.62,70.42,70.51,120059.0
2020-02-25 10:30:00,70.51,70.77,69.6,70.14,140617.0,70.51,70.77,69.6,70.14,140617.0
2020-02-25 11:00:00,70.15,70.23,69.47,69.86,161283.0,70.15,70.23,69.47,69.86,161283.0
2020-02-25 11:30:00,69.85,70.26,69.68,70.23,72555.0,69.85,70.26,69.68,70.23,72555.0
2020-02-25 12:00:00,70.23,70.28,69.7,69.8,44558.0,70.23,70.28,69.7,69.8,44558.0
2020-02-25 12:30:00,69.78,70.05,69.29,69.33,49980.0,69.78,70.05,69.29,69.33,49980.0
2020-02-25 13:00:00,69.29,69.58,68.97,69.2,51000.0,69.29,69.58,68.97,69.2,51000.0
2020-02-25 13:30:00,69.11,69.26,68.81,68.81,62997.0,69.11,69.26,68.81,68.81,62997.0
2020-02-25 14:00:00,68.83,68.88,68.32,68.37,99794.0,68.83,68.88,68.32,68.37,99794.0
2020-02-25 14:30:00,68.4,69.03,68.22,68.9,201722.0,68.4,69.03,68.22,68.9,201722.0
2020-02-25 15:00:00,68.95,69.32,68.45,68.65,144393.0,68.95,69.32,68.45,68.65,144393.0
2020-02-25 15:30:00,68.64,68.88,68.18,68.47,343611.0,68.64,68.88,68.18,68.47,343611.0
2020-02-26 09:30:00,69.1,70.06,68.81,69.4,155335.0,69.1,70.06,68.81,69.4,155335.0
2020-02-26 10:00:00,69.35,69.81,69.13,69.63,99577.0,69.35,69.81,69.13,69.63,99577.0
2020-02-26 10:30:00,69.6,69.92,69.53,69.69,114636.0,69.6,69.92,69.53,69.69,114636.0
2020-02-26 11:00:00,69.69,69.72,69.38,69.49,58632.0,69.69,69.72,69.38,69.49,58632.0
2020-02-26 11:30:00,69.45,69.57,69.09,69.13,51220.0,69.45,69.57,69.09,69.13,51220.0
2020-02-26 12:00:00,69.15,69.15,68.44,68.91,81245.0,69.15,69.15,68.44,68.91,81245.0
2020-02-26 12:30:00,68.96,69.28,68.92,69.13,45397.0,68.96,69.28,68.92,69.13,45397.0
2020-02-26 13:00:00,69.17,69.31,68.97,69.17,32279.0,69.17,69.31,68.97,69.17,32279.0
2020-02-26 13:30:00,69.14,69.17,68.18,68.47,44588.0,69.14,69.17,68.18,68.47,44588.0
2020-02-26 14:00:00,68.44,69.01,68.39,68.75,109157.0,68.44,69.01,68.39,68.75,109157.0
2020-02-26 14:30:00,68.77,69.04,68.62,68.75,80026.0,68.77,69.04,68.62,68.75,80026.0
2020-02-26 15:00:00,68.78,69.42,68.77,69.23,94060.0,68.78,69.42,68.77,69.23,94060.0
2020-02-26 15:30:00,69.24,69.3,68.86,68.9,381998.0,69.24,69.3,68.86,68.9,381998.0
2020-02-27 09:30:00,66.75,67.11,66.15,66.81,199857.0,66.75,67.11,66.15,66.81,199857.0
2020-02-27 10:00:00,66.81,66.97,66.03,66.11,138990.0,66.81,66.97,66.03,66.11,138990.0
2020-02-27 10:30:00,66.11,66.91,65.65,66.91,83914.0,66.11,66.91,65.65,66.91,83914.0
2020-02-27 11:00:00,66.89,68.29,66.85,67.43,121137.0,66.89,68.29,66.85,67.43,121137.0
2020-02-27 11:30:00,67.46,68.04,67.39,67.99,108193.0,67.46,68.04,67.39,67.99,108193.0
2020-02-27 12:00:00,67.92,68.32,67.77,68.17,77045.0,67.92,68.32,67.77,68.17,77045.0
2020-02-27 12:30:00,68.03,68.45,68.01,68.01,59774.0,68.03,68.45,68.01,68.01,59774.0
2020-02-27 13:00:00,68.0,68.56,67.93,68.02,53369.0,68.0,68.56,67.93,68.02,53369.0
2020-02-27 13:30:00,68.02,68.14,67.21,67.37,75458.0,68.02,68.14,67.21,67.37,75458.0
2020-02-27 14:00:00,67.28,67.58,66.94,67.49,58458.0,67.28,67.58,66.94,67.49,58458.0
2020-02-27 14:30:00,67.36,67.51,67.07,67.11,67830.0,67.36,67.51,67.07,67.11,67830.0
2020-02-27 15:00:00,67.1,67.52,66.9,67.0,104881.0,67.1,67.52,66.9,67.0,104881.0
2020-02-27 15:30:00,66.99,67.07,65.84,65.86,410104.0,66.99,67.07,65.84,65.86,410104.0
2020-02-28 09:30:00,63.55,65.48,63.24,63.82,192059.0,63.55,65.48,63.24,63.82,192059.0
2020-02-28 10:00:00,63.82,64.63,63.31,64.03,169588.0,63.82,64.63,63.31,64.03,169588.0
2020-02-28 10:30:00,64.0,64.68,63.55,64.63,139723.0,64.0,64.68,63.55,64.63,139723.0
2020-02-28 11:00:00,64.57,64.97,63.8,64.97,154136.0,64.57,64.97,63.8,64.97,154136.0
2020-02-28 11:30:00,64.97,65.92,64.79,65.11,130960.0,64.97,65.92,64.79,65.11,130960.0
2020-02-28 12:00:00,65.17,65.69,64.87,65.69,139738.0,65.17,65.69,64.87,65.69,139738.0
2020-02-28 12:30:00,65.81,66.11,65.25,66.11,77850.0,65.81,66.11,65.25,66.11,77850.0
2020-02-28 13:00:00,66.02,66.24,65.44,65.44,81626.0,66.02,66.24,65.44,65.44,81626.0
2020-02-28 13:30:00,65.4,65.58,64.83,65.31,143976.0,65.4,65.58,64.83,65.31,143976.0
2020-02-28 14:00:00,65.28,65.68,64.68,65.36,137265.0,65.28,65.68,64.68,65.36,137265.0
2020-02-28 14:30:00,65.36,66.31,65.34,65.66,176701.0,65.36,66.31,65.34,65.66,176701.0
2020-02-28 15:00:00,65.73,65.78,64.75,64.75,193696.0,65.73,65.78,64.75,64.75,193696.0
2020-02-28 15:30:00,64.74,66.21,64.7,66.16,807325.0,64.74,66.21,64.7,66.16,807325.0
2020-03-02 09:30:00,66.66,66.96,65.6,65.63,98219.0,66.66,66.96,65.6,65.63,98219.0
2020-03-02 10:00:00,65.6,65.81,65.01,65.46,87220.0,65.6,65.81,65.01,65.46,87220.0
2020-03-02 10:30:00,65.49,66.35,65.1,65.99,83652.0,65.49,66.35,65.1,65.99,83652.0
2020-03-02 11:00:00,66.0,66.61,65.83,66.5,117324.0,66.0,66.61,65.83,66.5,117324.0
2020-03-02 11:30:00,66.52,66.67,66.25,66.6,131237.0,66.52,66.67,66.25,66.6,131237.0
2020-03-02 12:00:00,66.61,66.62,65.95,66.22,177420.0,66.61,66.62,65.95,66.22,177420.0
2020-03-02 12:30:00,66.22,66.8,66.22,66.77,170042.0,66.22,66.8,66.22,66.77,170042.0
2020-03-02 13:00:00,66.78,66.86,66.13,66.17,113049.0,66.78,66.86,66.13,66.17,113049.0
2020-03-02 13:30:00,66.19,66.48,66.04,66.28,61608.0,66.19,66.48,66.04,66.28,61608.0
2020-03-02 14:00:00,66.26,66.65,66.22,66.23,99761.0,66.26,66.65,66.22,66.23,99761.0
2020-03-02 14:30:00,66.25,66.3,65.63,65.84,114764.0,66.25,66.3,65.63,65.84,114764.0
2020-03-02 15:00:00,65.84,66.91,65.84,66.87,97145.0,65.84,66.91,65.84,66.87,97145.0
2020-03-02 15:30:00,66.89,68.38,66.8,68.37,305889.0,66.89,68.38,66.8,68.37,305889.0
2020-03-03 09:30:00,67.87,68.25,66.8,67.24,194366.0,67.87,68.25,66.8,67.24,194366.0
2020-03-03 10:00:00,67.25,68.81,67.16,68.04,212416.0,67.25,68.81,67.16,68.04,212416.0
2020-03-03 10:30:00,68.11,68.55,67.9,68.37,169294.0,68.11,68.55,67.9,68.37,169294.0
2020-03-03 11:00:00,68.35,68.41,66.88,67.12,123897.0,68.35,68.41,66.88,67.12,123897.0
2020-03-03 11:30:00,66.97,68.0,66.97,68.0,122965.0,66.97,68.0,66.97,68.0,122965.0
2020-03-03 12:00:00,68.01,68.24,67.48,67.55,80716.0,68.01,68.24,67.48,67.55,80716.0
2020-03-03 12:30:00,67.6,67.83,67.37,67.58,74756.0,67.6,67.83,67.37,67.58,74756.0
2020-03-03 13:00:00,67.56,67.56,66.71,66.95,155158.0,67.56,67.56,66.71,66.95,155158.0
2020-03-03 13:30:00,66.92,67.17,66.07,66.08,117783.0,66.92,67.17,66.07,66.08,117783.0
2020-03-03 14:00:00,66.1,66.4,65.47,66.37,147228.0,66.1,66.4,65.47,66.37,147228.0
2020-03-03 14:30:00,66.35,66.53,65.77,66.42,72236.0,66.35,66.53,65.77,66.42,72236.0
2020-03-03 15:00:00,66.44,67.09,66.27,67.07,105346.0,66.44,67.09,66.27,67.07,105346.0
2020-03-03 15:30:00,67.05,67.05,65.94,66.23,311970.0,67.05,67.05,65.94,66.23,311970.0
2020-03-04 09:30:00,67.64,68.65,67.35,67.91,127271.0,67.64,68.65,67.35,67.91,127271.0
2020-03-04 10:00:00,67.92,68.49,67.62,68.27,105526.0,67.92,68.49,67.62,68.27,105526.0
2020-03-04 10:30:00,68.29,68.32,67.61,67.66,52063.0,68.29,68.32,67.61,67.66,52063.0
2020-03-04 11:00:00,67.68,67.81,67.34,67.81,50879.0,67.68,67.81,67.34,67.81,50879.0
2020-03-04 11:30:00,67.86,67.88,67.23,67.56,61313.0,67.86,67.88,67.23,67.56,61313.0
2020-03-04 12:00:00,67.56,67.81,67.52,67.76,51034.0,67.56,67.81,67.52,67.76,51034.0
2020-03-04 12:30:00,67.77,68.4,67.73,68.4,52016.0,67.77,68.4,67.73,68.4,52016.0
2020-03-04 13:00:00,68.4,69.23,68.4,69.23,93799.0,68.4,69.23,68.4,69.23,93799.0
2020-03-04 13:30:00,69.24,69.43,69.17,69.34,136838.0,69.24,69.43,69.17,69.34,136838.0
2020-03-04 14:00:00,69.33,69.43,68.92,69.17,108491.0,69.33,69.43,68.92,69.17,108491.0
2020-03-04 14:30:00,69.17,69.37,68.98,69.21,71253.0,69.17,69.37,68.98,69.21,71253.0
2020-03-04 15:00:00,69.2,69.77,69.19,69.75,85087.0,69.2,69.77,69.19,69.75,85087.0
2020-03-04 15:30:00,69.76,70.39,69.76,70.27,341216.0,69.76,70.39,69.76,70.27,341216.0
2020-03-05 09:30:00,67.79,68.85,67.79,68.35,70412.0,67.79,68.85,67.79,68.35,70412.0
2020-03-05 10:00:00,68.34,68.83,68.07,68.56,65754.0,68.34,68.83,68.07,68.56,65754.0
2020-03-05 10:30:00,68.52,69.14,68.52,68.76,76811.0,68.52,69.14,68.52,68.76,76811.0
2020-03-05 11:00:00,68.73,69.62,68.71,69.49,70884.0,68.73,69.62,68.71,69.49,70884.0
2020-03-05 11:30:00,69.53,69.55,68.48,68.51,70842.0,69.53,69.55,68.48,68.51,70842.0
2020-03-05 12:00:00,68.54,68.57,67.95,68.17,48827.0,68.54,68.57,67.95,68.17,48827.0
2020-03-05 12:30:00,68.15,68.35,67.44,67.58,52267.0,68.15,68.35,67.44,67.58,52267.0
2020-03-05 13:00:00,67.6,67.72,67.27,67.52,41340.0,67.6,67.72,67.27,67.52,41340.0
2020-03-05 13:30:00,67.5,67.81,67.29,67.51,40351.0,67.5,67.81,67.29,67.51,40351.0
2020-03-05 14:00:00,67.5,67.5,66.83,66.96,51504.0,67.5,67.5,66.83,66.96,51504.0
2020-03-05 14:30:00,66.96,67.48,66.96,67.3,58183.0,66.96,67.48,66.96,67.3,58183.0
2020-03-05 15:00:00,67.31,67.35,66.82,67.02,96825.0,67.31,67.35,66.82,67.02,96825.0
2020-03-05 15:30:00,67.0,68.03,66.95,67.86,335909.0,67.0,68.03,66.95,67.86,335909.0
2020-03-06 09:30:00,64.5,65.82,64.35,65.08,143393.0,64.5,65.82,64.35,65.08,143393.0
2020-03-06 10:00:00,65.14,65.27,64.67,65.22,163558.0,65.14,65.27,64.67,65.22,163558.0
2020-03-06 10:30:00,65.22,65.46,64.65,64.84,110934.0,65.22,65.46,64.65,64.84,110934.0
2020-03-06 11:00:00,64.82,64.95,64.49,64.56,113473.0,64.82,64.95,64.49,64.56,113473.0
2020-03-06 11:30:00,64.62,64.98,64.32,64.32,119329.0,64.62,64.98,64.32,64.32,119329.0
2020-03-06 12:00:00,64.38,64.43,63.69,63.69,91158.0,64.38,64.43,63.69,63.69,91158.0
2020-03-06 12:30:00,63.74,64.27,63.68,63.84,130214.0,63.74,64.27,63.68,63.84,130214.0
2020-03-06 13:00:00,63.8,64.27,63.73,64.02,65073.0,63.8,64.27,63.73,64.02,65073.0
2020-03-06 13:30:00,64.02,64.12,63.38,63.42,82080.0,64.02,64.12,63.38,63.42,82080.0
2020-03-06 14:00:00,63.43,63.75,63.24,63.59,216914.0,63.43,63.75,63.24,63.59,216914.0
2020-03-06 14:30:00,63.6,63.63,63.07,63.18,92470.0,63.6,63.63,63.07,63.18,92470.0
2020-03-06 15:00:00,63.19,63.79,62.98,63.5,171875.0,63.19,63.79,62.98,63.5,171875.0
2020-03-06 15:30:00,63.49,65.09,63.39,64.73,364584.0,63.49,65.09,63.39,64.73,364584.0
2020-03-09 09:30:00,60.9,64.17,58.05,63.01,231269.0,60.9,64.17,58.05,63.01,231269.0
2020-03-09 10:00:00,62.98,63.25,62.21,62.53,225982.0,62.98,63.25,62.21,62.53,225982.0
2020-03-09 10:30:00,62.5,62.75,61.74,62.11,201304.0,62.5,62.75,61.74,62.11,201304.0
2020-03-09 11:00:00,62.07,62.32,61.64,62.19,162080.0,62.07,62.32,61.64,62.19,162080.0
2020-03-09 11:30:00,62.09,62.81,62.03,62.54,106555.0,62.09,62.81,62.03,62.54,106555.0
2020-03-09 12:00:00,62.57,63.14,62.08,62.08,84174.0,62.57,63.14,62.08,62.08,84174.0
2020-03-09 12:30:00,62.07,62.17,61.56,61.7,96606.0,62.07,62.17,61.56,61.7,96606.0
2020-03-09 13:00:00,61.68,61.88,61.44,61.65,66599.0,61.68,61.88,61.44,61.65,66599.0
2020-03-09 13:30:00,61.6,61.6,60.5,60.62,77745.0,61.6,61.6,60.5,60.62,77745.0
2020-03-09 14:00:00,60.64,61.0,60.26,60.26,86445.0,60.64,61.0,60.26,60.26,86445.0
2020-03-09 14:30:00,60.25,60.66,59.56,60.36,95974.0,60.25,60.66,59.56,60.36,95974.0
2020-03-09 15:00:00,60.37,60.94,60.16,60.71,128083.0,60.37,60.94,60.16,60.71,128083.0
2020-03-09 15:30:00,60.6,60.98,59.74,59.74,294845.0,60.6,60.98,59.74,59.74,294845.0
2020-03-10 09:30:00,61.28,62.54,61.0,61.59,222219.0,61.28,62.54,61.0,61.59,222219.0
2020-03-10 10:00:00,61.6,62.2,61.5,61.89,147239.0,61.6,62.2,61.5,61.89,147239.0
2020-03-10 10:30:00,61.89,62.05,61.27,61.43,135044.0,61.89,62.05,61.27,61.43,135044.0
2020-03-10 11:00:00,61.42,61.97,60.56,60.57,150177.0,61.42,61.97,60.56,60.57,150177.0
2020-03-10 11:30:00,60.59,60.76,59.85,60.05,161911.0,60.59,60.76,59.85,60.05,161911.0
2020-03-10 12:00:00,60.1,61.01,60.1,60.59,78178.0,60.1,61.01,60.1,60.59,78178.0
2020-03-10 12:30:00,60.59,61.05,60.36,60.88,96395.0,60.59,61.05,60.36,60.88,96395.0
2020-03-10 13:00:00,60.89,61.37,60.5,61.13,81787.0,60.89,61.37,60.5,61.13,81787.0
2020-03-10 13:30:00,61.15,61.29,60.31,60.37,78335.0,61.15,61.29,60.31,60.37,78335.0
2020-03-10 14:00:00,60.37,60.58,60.04,60.56,81313.0,60.37,60.58,60.04,60.56,81313.0
2020-03-10 14:30:00,60.58,61.87,60.52,61.74,113312.0,60.58,61.87,60.52,61.74,113312.0
2020-03-10 15:00:00,61.82,62.56,61.64,62.2,96781.0,61.82,62.56,61.64,62.2,96781.0
2020-03-10 15:30:00,62.18,62.92,61.98,62.91,311562.0,62.18,62.92,61.98,62.91,311562.0
2020-03-11 09:30:00,61.3,62.43,60.63,62.36,178595.0,61.3,62.43,60.63,62.36,178595.0
2020-03-11 10:00:00,62.35,62.58,62.02,62.1,140269.0,62.35,62.58,62.02,62.1,140269.0
2020-03-11 10:30:00,61.94,62.42,61.78,61.96,122908.0,61.94,62.42,61.78,61.96,122908.0
2020-03-11 11:00:00,61.94,62.71,61.82,61.94,127217.0,61.94,62.71,61.82,61.94,127217.0
2020-03-11 11:30:00,61.9,61.9,61.23,61.53,49702.0,61.9,61.9,61.23,61.53,49702.0
2020-03-11 12:00:00,61.46,62.34,61.38,61.98,86325.0,61.46,62.34,61.38,61.98,86325.0
2020-03-11 12:30:00,61.99,62.14,61.65,61.84,94468.0,61.99,62.14,61.65,61.84,94468.0
2020-03-11 13:00:00,61.83,61.95,61.46,61.93,49604.0,61.83,61.95,61.46,61.93,49604.0
2020-03-11 13:30:00,61.9,62.14,61.59,62.05,112169.0,61.9,62.14,61.59,62.05,112169.0
2020-03-11 14:00:00,62.05,62.13,61.29,61.37,110931.0,62.05,62.13,61.29,61.37,110931.0
2020-03-11 14:30:00,61.36,61.85,61.28,61.29,68155.0,61.36,61.85,61.28,61.29,68155.0
2020-03-11 15:00:00,61.28,61.38,60.38,60.85,106740.0,61.28,61.38,60.38,60.85,106740.0
2020-03-11 15:30:00,60.77,62.71,60.7,62.23,600769.0,60.77,62.71,60.7,62.23,600769.0
2020-03-12 09:30:00,58.08,59.7,57.56,59.4,167970.0,58.08,59.7,57.56,59.4,167970.0
2020-03-12 10:00:00,59.36,60.11,58.85,59.78,124564.0,59.36,60.11,58.85,59.78,124564.0
2020-03-12 10:30:00,59.79,60.39,59.62,60.07,143409.0,59.79,60.39,59.62,60.07,143409.0
2020-03-12 11:00:00,59.98,60.18,59.48,59.63,128035.0,59.98,60.18,59.48,59.63,128035.0
2020-03-12 11:30:00,59.66,59.97,58.79,58.95,166553.0,59.66,59.97,58.79,58.95,166553.0
2020-03-12 12:00:00,58.97,59.79,58.37,59.58,137727.0,58.97,59.79,58.37,59.58,137727.0
2020-03-12 12:30:00,59.58,61.46,59.0,61.0,109711.0,59.58,61.46,59.0,61.0,109711.0
2020-03-12 13:00:00,61.09,62.64,60.62,61.07,105086.0,61.09,62.64,60.62,61.07,105086.0
2020-03-12 13:30:00,61.04,61.38,59.75,60.52,66004.0,61.04,61.38,59.75,60.52,66004.0
2020-03-12 14:00:00,60.47,60.64,59.25,59.53,87448.0,60.47,60.64,59.25,59.53,87448.0
2020-03-12 14:30:00,59.47,60.03,59.06,59.09,91650.0,59.47,60.03,59.06,59.09,91650.0
2020-03-12 15:00:00,59.09,59.71,58.3,58.36,141245.0,59.09,59.71,58.3,58.36,141245.0
2020-03-12 15:30:00,58.29,58.93,56.82,56.94,726438.0,58.29,58.93,56.82,56.94,726438.0
2020-03-13 09:30:00,59.28,59.84,58.1,58.51,207745.0,59.28,59.84,58.1,58.51,207745.0
2020-03-13 10:00:00,58.45,58.96,57.78,58.2,145625.0,58.45,58.96,57.78,58.2,145625.0
2020-03-13 10:30:00,58.27,58.53,57.0,57.11,118610.0,58.27,58.53,57.0,57.11,118610.0
2020-03-13 11:00:00,57.14,58.02,56.55,56.62,135713.0,57.14,58.02,56.55,56.62,135713.0
2020-03-13 11:30:00,56.63,56.77,55.5,56.61,101261.0,56.63,56.77,55.5,56.61,101261.0
2020-03-13 12:00:00,56.74,57.38,56.21,57.11,67274.0,56.74,57.38,56.21,57.11,67274.0
2020-03-13 12:30:00,57.1,58.67,57.09,58.17,100188.0,57.1,58.67,57.09,58.17,100188.0
2020-03-13 13:00:00,58.17,58.86,57.78,58.84,82227.0,58.17,58.86,57.78,58.84,82227.0
2020-03-13 13:30:00,58.81,59.07,58.26,58.85,109400.0,58.81,59.07,58.26,58.85,109400.0
2020-03-13 14:00:00,58.83,58.83,57.82,57.89,102339.0,58.83,58.83,57.82,57.89,102339.0
2020-03-13 14:30:00,57.88,58.51,57.48,58.46,105913.0,57.88,58.51,57.48,58.46,105913.0
2020-03-13 15:00:00,58.44,59.19,58.36,59.01,159216.0,58.44,59.19,58.36,59.01,159216.0
2020-03-13 15:30:00,59.04,62.47,57.64,62.46,695510.0,59.04,62.47,57.64,62.46,695510.0
2020-03-16 09:30:00,55.76,57.98,54.1,56.91,131149.0,55.76,57.98,54.1,56.91,131149.0
2020-03-16 10:00:00,56.68,56.86,55.07,55.5,122474.0,56.68,56.86,55.07,55.5,122474.0
2020-03-16 10:30:00,55.53,56.75,55.53,56.6,119124.0,55.53,56.75,55.53,56.6,119124.0
2020-03-16 11:00:00,56.5,57.89,56.37,57.44,124502.0,56.5,57.89,56.37,57.44,124502.0
2020-03-16 11:30:00,57.47,57.63,56.41,56.85,112601.0,57.47,57.63,56.41,56.85,112601.0
2020-03-16 12:00:00,56.82,57.13,55.38,56.03,83944.0,56.82,57.13,55.38,56.03,83944.0
2020-03-16 12:30:00,56.02,56.36,54.87,55.08,80719.0,56.02,56.36,54.87,55.08,80719.0
2020-03-16 13:00:00,55.12,55.82,54.98,55.34,92574.0,55.12,55.82,54.98,55.34,92574.0
2020-03-16 13:30:00,55.35,55.35,54.6,54.66,115986.0,55.35,55.35,54.6,54.66,115986.0
2020-03-16 14:00:00,54.64,54.75,54.18,54.75,123203.0,54.64,54.75,54.18,54.75,123203.0
2020-03-16 14:30:00,54.69,55.75,54.43,55.21,114765.0,54.69,55.75,54.43,55.21,114765.0
2020-03-16 15:00:00,55.21,56.21,55.19,55.97,222392.0,55.21,56.21,55.19,55.97,222392.0
2020-03-16 15:30:00,55.95,56.15,54.46,54.61,580011.0,55.95,56.15,54.46,54.61,580011.0
2020-03-17 09:30:00,55.93,56.66,53.82,53.93,168456.0,55.93,56.66,53.82,53.93,168456.0
2020-03-17 10:00:00,54.11,55.62,53.39,55.55,126822.0,54.11,55.62,53.39,55.55,126822.0
2020-03-17 10:30:00,55.54,56.55,55.38,56.33,125580.0,55.54,56.55,55.38,56.33,125580.0
2020-03-17 11:00:00,56.22,57.57,55.98,56.65,97074.0,56.22,57.57,55.98,56.65,97074.0
2020-03-17 11:30:00,56.66,57.04,56.03,56.39,93873.0,56.66,57.04,56.03,56.39,93873.0
2020-03-17 12:00:00,56.37,57.44,56.15,56.36,105528.0,56.37,57.44,56.15,56.36,105528.0
2020-03-17 12:30:00,56.36,56.73,56.03,56.4,69960.0,56.36,56.73,56.03,56.4,69960.0
2020-03-17 13:00:00,56.5,56.91,55.61,55.98,81120.0,56.5,56.91,55.61,55.98,81120.0
2020-03-17 13:30:00,56.03,57.17,55.84,56.77,69456.0,56.03,57.17,55.84,56.77,69456.0
2020-03-17 14:00:00,56.77,57.89,56.45,57.46,86956.0,56.77,57.89,56.45,57.46,86956.0
2020-03-17 14:30:00,57.62,58.01,56.66,57.22,80374.0,57.62,58.01,56.66,57.22,80374.0
2020-03-17 15:00:00,57.27,57.27,56.26,56.49,108667.0,57.27,57.27,56.26,56.49,108667.0
2020-03-17 15:30:00,56.45,59.11,56.39,58.81,437840.0,56.45,59.11,56.39,58.81,437840.0
2020-03-18 09:30:00,54.34,55.72,54.07,54.5,124547.0,54.34,55.72,54.07,54.5,124547.0
2020-03-18 10:00:00,54.42,55.3,53.69,54.16,120935.0,54.42,55.3,53.69,54.16,120935.0
2020-03-18 10:30:00,54.18,54.7,52.89,53.01,124702.0,54.18,54.7,52.89,53.01,124702.0
2020-03-18 11:00:00,53.01,53.39,52.22,52.31,74775.0,53.01,53.39,52.22,52.31,74775.0
2020-03-18 11:30:00,52.27,53.84,52.12,53.81,166208.0,52.27,53.84,52.12,53.81,166208.0
2020-03-18 12:00:00,53.76,53.88,52.41,52.76,194441.0,53.76,53.88,52.41,52.76,194441.0
2020-03-18 12:30:00,52.76,52.8,51.41,51.7,87202.0,52.76,52.8,51.41,51.7,87202.0
2020-03-18 13:00:00,51.5,52.74,51.39,52.29,74269.0,51.5,52.74,51.39,52.29,74269.0
2020-03-18 13:30:00,52.29,53.39,51.46,53.11,177759.0,52.29,53.39,51.46,53.11,177759.0
2020-03-18 14:00:00,53.09,53.7,52.86,53.52,161287.0,53.09,53.7,52.86,53.52,161287.0
2020-03-18 14:30:00,53.51,53.82,52.75,53.67,184353.0,53.51,53.82,52.75,53.67,184353.0
2020-03-18 15:00:00,53.68,54.06,52.95,53.23,221913.0,53.68,54.06,52.95,53.23,221913.0
2020-03-18 15:30:00,53.23,54.69,52.45,54.48,441738.0,53.23,54.69,52.45,54.48,441738.0
2020-03-19 09:30:00,53.74,55.06,52.15,54.11,121367.0,53.74,55.06,52.15,54.11,121367.0
2020-03-19 10:00:00,54.18,54.75,53.25,54.43,87634.0,54.18,54.75,53.25,54.43,87634.0
2020-03-19 10:30:00,54.35,55.44,54.19,55.3,145731.0,54.35,55.44,54.19,55.3,145731.0
2020-03-19 11:00:00,55.43,55.68,53.11,54.77,78598.0,55.43,55.68,53.11,54.77,78598.0
2020-03-19 11:30:00,54.69,55.52,54.2,54.87,84038.0,54.69,55.52,54.2,54.87,84038.0
2020-03-19 12:00:00,54.85,56.74,54.6,56.56,92889.0,54.85,56.74,54.6,56.56,92889.0
2020-03-19 12:30:00,56.62,57.49,56.26,56.88,141061.0,56.62,57.49,56.26,56.88,141061.0
2020-03-19 13:00:00,56.86,56.98,55.67,55.9,59326.0,56.86,56.98,55.67,55.9,59326.0
2020-03-19 13:30:00,55.98,56.84,55.55,56.65,53759.0,55.98,56.84,55.55,56.65,53759.0
2020-03-19 14:00:00,56.66,56.8,56.0,56.55,51459.0,56.66,56.8,56.0,56.55,51459.0
2020-03-19 14:30:00,56.69,57.23,56.2,56.49,116575.0,56.69,57.23,56.2,56.49,116575.0
2020-03-19 15:00:00,56.43,57.2,55.99,56.75,167975.0,56.43,57.2,55.99,56.75,167975.0
2020-03-19 15:30:00,56.81,57.61,55.5,55.8,394849.0,56.81,57.61,55.5,55.8,394849.0
2020-03-20 09:30:00,56.45,57.99,56.45,56.91,352733.0,56.45,57.99,56.45,56.91,352733.0
2020-03-20 10:00:00,56.94,57.73,56.91,57.4,80267.0,56.94,57.73,56.91,57.4,80267.0
2020-03-20 10:30:00,57.32,58.56,57.3,58.4,91132.0,57.32,58.56,57.3,58.4,91132.0
2020-03-20 11:00:00,58.41,58.52,56.51,56.66,122250.0,58.41,58.52,56.51,56.66,122250.0
2020-03-20 11:30:00,56.47,57.02,56.38,56.82,83045.0,56.47,57.02,56.38,56.82,83045.0
2020-03-20 12:00:00,56.8,56.8,54.89,55.08,78151.0,56.8,56.8,54.89,55.08,78151.0
2020-03-20 12:30:00,55.1,56.52,55.1,56.2,87190.0,55.1,56.52,55.1,56.2,87190.0
2020-03-20 13:00:00,56.09,56.82,55.79,56.0,40651.0,56.09,56.82,55.79,56.0,40651.0
2020-03-20 13:30:00,56.08,56.33,55.36,55.92,47448.0,56.08,56.33,55.36,55.92,47448.0
2020-03-20 14:00:00,55.92,56.27,54.72,55.05,98799.0,55.92,56.27,54.72,55.05,98799.0
2020-03-20 14:30:00,55.13,55.41,54.59,54.83,267776.0,55.13,55.41,54.59,54.83,267776.0
2020-03-20 15:00:00,54.85,55.67,54.6,55.59,163175.0,54.85,55.67,54.6,55.59,163175.0
2020-03-20 15:30:00,55.55,55.98,54.57,55.18,412510.0,55.55,55.98,54.57,55.18,412510.0
2020-03-23 09:30:00,55.0,55.8,53.16,55.7,182654.0,55.0,55.8,53.16,55.7,182654.0
2020-03-23 10:00:00,55.76,56.98,55.2,56.15,133633.0,55.76,56.98,55.2,56.15,133633.0
2020-03-23 10:30:00,56.16,56.34,55.48,55.74,174661.0,56.16,56.34,55.48,55.74,174661.0
2020-03-23 11:00:00,55.75,56.26,54.83,54.95,108150.0,55.75,56.26,54.83,54.95,108150.0
2020-03-23 11:30:00,54.97,55.57,54.19,54.78,90607.0,54.97,55.57,54.19,54.78,90607.0
2020-03-23 12:00:00,54.92,55.84,54.48,55.31,79402.0,54.92,55.84,54.48,55.31,79402.0
2020-03-23 12:30:00,55.41,57.02,55.26,56.78,83509.0,55.41,57.02,55.26,56.78,83509.0
2020-03-23 13:00:00,56.72,57.88,56.34,56.66,100122.0,56.72,57.88,56.34,56.66,100122.0
2020-03-23 13:30:00,56.58,57.19,55.51,55.66,114939.0,56.58,57.19,55.51,55.66,114939.0
2020-03-23 14:00:00,55.6,56.19,55.16,56.03,95298.0,55.6,56.19,55.16,56.03,95298.0
2020-03-23 14:30:00,56.15,56.55,55.3,55.34,111960.0,56.15,56.55,55.3,55.34,111960.0
2020-03-23 15:00:00,55.34,55.82,54.87,55.06,136929.0,55.34,55.82,54.87,55.06,136929.0
2020-03-23 15:30:00,55.11,56.5,54.55,55.88,439038.0,55.11,56.5,54.55,55.88,439038.0
2020-03-24 09:30:00,58.93,61.78,58.21,59.8,182968.0,58.93,61.78,58.21,59.8,182968.0
2020-03-24 10:00:00,59.76,60.23,59.08,60.0,122039.0,59.76,60.23,59.08,60.0,122039.0
2020-03-24 10:30:00,60.02,60.21,58.92,59.26,152158.0,60.02,60.21,58.92,59.26,152158.0
2020-03-24 11:00:00,59.3,59.93,59.03,59.68,95754.0,59.3,59.93,59.03,59.68,95754.0
2020-03-24 11:30:00,59.66,61.07,59.3,60.96,98672.0,59.66,61.07,59.3,60.96,98672.0
2020-03-24 12:00:00,60.97,61.56,60.68,61.12,113244.0,60.97,61.56,60.68,61.12,113244.0
2020-03-24 12:30:00,61.12,63.46,61.06,63.19,265916.0,61.12,63.46,61.06,63.19,265916.0
2020-03-24 13:00:00,63.19,63.42,61.7,62.5,254960.0,63.19,63.42,61.7,62.5,254960.0
2020-03-24 13:30:00,62.4,62.74,61.58,61.61,222118.0,62.4,62.74,61.58,61.61,222118.0
2020-03-24 14:00:00,61.65,62.69,61.37,62.56,151098.0,61.65,62.69,61.37,62.56,151098.0
2020-03-24 14:30:00,62.6,63.9,62.48,63.42,195376.0,62.6,63.9,62.48,63.42,195376.0
2020-03-24 15:00:00,63.46,63.66,62.87,63.12,184883.0,63.46,63.66,62.87,63.12,184883.0
2020-03-24 15:30:00,63.14,63.95,62.44,63.34,450380.0,63.14,63.95,62.44,63.34,450380.0
2020-03-25 09:30:00,63.06,64.29,62.34,63.27,224303.0,63.06,64.29,62.34,63.27,224303.0
2020-03-25 10:00:00,63.29,63.39,61.86,62.76,260651.0,63.29,63.39,61.86,62.76,260651.0
2020-03-25 10:30:00,62.82,63.64,62.4,63.41,137429.0,62.82,63.64,62.4,63.41,137429.0
2020-03-25 11:00:00,63.45,63.49,62.71,62.8,205336.0,63.45,63.49,62.71,62.8,205336.0
2020-03-25 11:30:00,62.77,63.12,62.13,62.16,159474.0,62.77,63.12,62.13,62.16,159474.0
2020-03-25 12:00:00,62.15,63.44,62.15,63.16,108825.0,62.15,63.44,62.15,63.16,108825.0
2020-03-25 12:30:00,63.12,63.14,62.65,62.83,138445.0,63.12,63.14,62.65,62.83,138445.0
2020-03-25 13:00:00,62.86,63.62,62.83,63.11,99847.0,62.86,63.62,62.83,63.11,99847.0
2020-03-25 13:30:00,63.12,64.6,62.94,64.07,114758.0,63.12,64.6,62.94,64.07,114758.0
2020-03-25 14:00:00,64.13,64.19,62.82,63.29,106686.0,64.13,64.19,62.82,63.29,106686.0
2020-03-25 14:30:00,63.19,63.45,62.57,63.28,117276.0,63.19,63.45,62.57,63.28,117276.0
2020-03-25 15:00:00,63.29,63.82,63.17,63.46,166324.0,63.29,63.82,63.17,63.46,166324.0
2020-03-25 15:30:00,63.47,63.81,60.93,61.38,678145.0,63.47,63.81,60.93,61.38,678145.0
2020-03-26 09:30:00,61.91,63.07,61.39,62.79,58618.0,61.91,63.07,61.39,62.79,58618.0
2020-03-26 10:00:00,63.0,64.35,62.53,63.97,185024.0,63.0,64.35,62.53,63.97,185024.0
2020-03-26 10:30:00,64.01,64.69,63.79,64.3,163858.0,64.01,64.69,63.79,64.3,163858.0
2020-03-26 11:00:00,64.38,64.96,63.82,64.59,184279.0,64.38,64.96,63.82,64.59,184279.0
2020-03-26 11:30:00,64.57,65.05,64.43,64.77,150083.0,64.57,65.05,64.43,64.77,150083.0
2020-03-26 12:00:00,64.83,64.95,64.15,64.76,116609.0,64.83,64.95,64.15,64.76,116609.0
2020-03-26 12:30:00,64.77,65.62,64.6,65.19,108219.0,64.77,65.62,64.6,65.19,108219.0
2020-03-26 13:00:00,65.11,65.19,64.53,64.78,108916.0,65.11,65.19,64.53,64.78,108916.0
2020-03-26 13:30:00,64.74,65.58,64.39,65.33,77052.0,64.74,65.58,64.39,65.33,77052.0
2020-03-26 14:00:00,65.38,65.81,65.28,65.8,76359.0,65.38,65.81,65.28,65.8,76359.0
2020-03-26 14:30:00,65.85,66.29,65.64,66.21,91075.0,65.85,66.29,65.64,66.21,91075.0
2020-03-26 15:00:00,66.17,66.61,65.72,66.17,178555.0,66.17,66.61,65.72,66.17,178555.0
2020-03-26 15:30:00,66.18,67.12,65.77,66.81,353002.0,66.18,67.12,65.77,66.81,353002.0
2020-03-27 09:30:00,64.36,65.55,63.8,63.91,112286.0,64.36,65.55,63.8,63.91,112286.0
2020-03-27 10:00:00,63.86,64.43,63.34,63.44,109052.0,63.86,64.43,63.34,63.44,109052.0
2020-03-27 10:30:00,63.49,63.49,62.35,62.88,77111.0,63.49,63.49,62.35,62.88,77111.0
2020-03-27 11:00:00,62.91,64.17,62.79,63.3,103102.0,62.91,64.17,62.79,63.3,103102.0
2020-03-27 11:30:00,63.26,63.43,62.18,62.23,92250.0,63.26,63.43,62.18,62.23,92250.0
2020-03-27 12:00:00,62.18,62.46,61.73,62.24,106921.0,62.18,62.46,61.73,62.24,106921.0
2020-03-27 12:30:00,62.21,62.9,62.19,62.72,86886.0,62.21,62.9,62.19,62.72,86886.0
2020-03-27 13:00:00,62.73,63.05,62.42,62.72,63555.0,62.73,63.05,62.42,62.72,63555.0
2020-03-27 13:30:00,62.73,63.49,62.69,63.03,56586.0,62.73,63.49,62.69,63.03,56586.0
2020-03-27 14:00:00,62.99,63.22,62.6,62.75,60988.0,62.99,63.22,62.6,62.75,60988.0
2020-03-27 14:30:00,62.74,63.33,62.66,63.33,74591.0,62.74,63.33,62.66,63.33,74591.0
2020-03-27 15:00:00,63.33,63.9,63.04,63.62,88043.0,63.33,63.9,63.04,63.62,88043.0
2020-03-27 15:30:00,63.62,63.65,62.15,62.29,400878.0,63.62,63.65,62.15,62.29,400878.0
2020-03-30 09:30:00,62.68,64.6,62.38,64.59,104473.0,62.68,64.6,62.38,64.59,104473.0
2020-03-30 10:00:00,64.66,65.26,64.33,64.37,112043.0,64.66,65.26,64.33,64.37,112043.0
2020-03-30 10:30:00,64.33,65.04,64.25,64.5,80715.0,64.33,65.04,64.25,64.5,80715.0
2020-03-30 11:00:00,64.45,65.17,64.43,64.95,61476.0,64.45,65.17,64.43,64.95,61476.0
2020-03-30 11:30:00,64.96,65.06,64.36,64.54,67622.0,64.96,65.06,64.36,64.54,67622.0
2020-03-30 12:00:00,64.5,64.78,63.97,64.76,67382.0,64.5,64.78,63.97,64.76,67382.0
2020-03-30 12:30:00,64.77,65.52,64.75,65.47,65003.0,64.77,65.52,64.75,65.47,65003.0
2020-03-30 13:00:00,65.47,66.06,65.28,66.04,95077.0,65.47,66.06,65.28,66.04,95077.0
2020-03-30 13:30:00,66.05,66.35,65.65,66.22,101424.0,66.05,66.35,65.65,66.22,101424.0
2020-03-30 14:00:00,66.19,66.41,65.71,66.41,138888.0,66.19,66.41,65.71,66.41,138888.0
2020-03-30 14:30:00,66.35,66.59,66.2,66.4,108380.0,66.35,66.59,66.2,66.4,108380.0
2020-03-30 15:00:00,66.4,67.11,66.35,66.96,269744.0,66.4,67.11,66.35,66.96,269744.0
2020-03-30 15:30:00,66.98,67.38,66.58,66.83,361453.0,66.98,67.38,66.58,66.83,361453.0
2020-03-31 09:30:00,66.11,67.47,65.34,66.08,170275.0,66.11,67.47,65.34,66.08,170275.0
2020-03-31 10:00:00,66.07,67.05,66.03,66.85,143894.0,66.07,67.05,66.03,66.85,143894.0
2020-03-31 10:30:00,66.9,67.16,66.81,66.94,107863.0,66.9,67.16,66.81,66.94,107863.0
2020-03-31 11:00:00,66.99,67.12,66.63,67.08,81752.0,66.99,67.12,66.63,67.08,81752.0
2020-03-31 11:30:00,67.11,67.19,66.45,66.64,51459.0,67.11,67.19,66.45,66.64,51459.0
2020-03-31 12:00:00,66.62,66.72,65.84,66.14,72110.0,66.62,66.72,65.84,66.14,72110.0
2020-03-31 12:30:00,66.11,66.29,65.7,65.98,64267.0,66.11,66.29,65.7,65.98,64267.0
2020-03-31 13:00:00,65.98,66.3,65.65,66.16,66166.0,65.98,66.3,65.65,66.16,66166.0
2020-03-31 13:30:00,66.2,66.59,66.1,66.5,48876.0,66.2,66.59,66.1,66.5,48876.0
2020-03-31 14:00:00,66.5,66.51,66.22,66.39,77039.0,66.5,66.51,66.22,66.39,77039.0
2020-03-31 14:30:00,66.37,66.69,66.27,66.53,100703.0,66.37,66.69,66.27,66.53,100703.0
2020-03-31 15:00:00,66.51,66.62,66.14,66.17,256395.0,66.51,66.62,66.14,66.17,256395.0
2020-03-31 15:30:00,66.16,66.6,65.38,66.04,789064.0,66.16,66.6,65.38,66.04,789064.0
2020-04-01 09:30:00,63.43,65.27,62.91,64.96,203442.0,63.43,65.27,62.91,64.96,203442.0
2020-04-01 10:00:00,65.03,65.98,64.75,65.86,127042.0,65.03,65.98,64.75,65.86,127042.0
2020-04-01 10:30:00,65.79,66.33,65.54,66.33,87203.0,65.79,66.33,65.54,66.33,87203.0
2020-04-01 11:00:00,66.29,66.51,65.91,66.02,109125.0,66.29,66.51,65.91,66.02,109125.0
2020-04-01 11:30:00,66.03,66.13,65.3,65.59,150777.0,66.03,66.13,65.3,65.59,150777.0
2020-04-01 12:00:00,65.57,65.6,65.0,65.31,58055.0,65.57,65.6,65.0,65.31,58055.0
2020-04-01 12:30:00,65.27,65.47,64.46,64.48,193097.0,65.27,65.47,64.46,64.48,193097.0
2020-04-01 13:00:00,64.44,65.23,64.44,64.98,126715.0,64.44,65.23,64.44,64.98,126715.0
2020-04-01 13:30:00,64.98,65.15,64.87,65.1,63692.0,64.98,65.15,64.87,65.1,63692.0
2020-04-01 14:00:00,65.08,65.31,64.62,64.7,48235.0,65.08,65.31,64.62,64.7,48235.0
2020-04-01 14:30:00,64.68,65.17,64.53,64.84,87164.0,64.68,65.17,64.53,64.84,87164.0
2020-04-01 15:00:00,64.85,64.99,63.94,63.94,183599.0,64.85,64.99,63.94,63.94,183599.0
2020-04-01 15:30:00,63.93,65.58,63.93,65.26,476015.0,63.93,65.58,63.93,65.26,476015.0
2020-04-02 09:30:00,64.24,66.2,63.92,65.11,123523.0,64.24,66.2,63.92,65.11,123523.0
2020-04-02 10:00:00,65.14,65.78,64.83,65.78,76564.0,65.14,65.78,64.83,65.78,76564.0
2020-04-02 10:30:00,65.82,67.07,65.8,66.77,174113.0,65.82,67.07,65.8,66.77,174113.0
2020-04-02 11:00:00,66.8,66.87,66.03,66.09,177910.0,66.8,66.87,66.03,66.09,177910.0
2020-04-02 11:30:00,66.05,66.8,66.04,66.73,99219.0,66.05,66.8,66.04,66.73,99219.0
2020-04-02 12:00:00,66.75,67.06,66.59,66.67,132570.0,66.75,67.06,66.59,66.67,132570.0
2020-04-02 12:30:00,66.68,66.81,66.55,66.74,112087.0,66.68,66.81,66.55,66.74,112087.0
2020-04-02 13:00:00,66.76,66.94,66.23,66.3,141031.0,66.76,66.94,66.23,66.3,141031.0
2020-04-02 13:30:00,66.32,66.42,65.66,65.66,113648.0,66.32,66.42,65.66,65.66,113648.0
2020-04-02 14:00:00,65.63,65.78,65.2,65.74,145549.0,65.63,65.78,65.2,65.74,145549.0
2020-04-02 14:30:00,65.7,66.06,65.6,66.06,163986.0,65.7,66.06,65.6,66.06,163986.0
2020-04-02 15:00:00,66.02,66.16,65.34,65.46,207842.0,66.02,66.16,65.34,65.46,207842.0
2020-04-02 15:30:00,65.48,66.07,65.16,65.92,429944.0,65.48,66.07,65.16,65.92,429944.0
2020-04-03 09:30:00,65.05,66.56,65.03,66.25,152224.0,65.05,66.56,65.03,66.25,152224.0
2020-04-03 10:00:00,66.26,66.72,65.84,66.1,76475.0,66.26,66.72,65.84,66.1,76475.0
2020-04-03 10:30:00,66.05,66.19,65.59,65.92,108597.0,66.05,66.19,65.59,65.92,108597.0
2020-04-03 11:00:00,66.04,66.18,65.56,65.66,46707.0,66.04,66.18,65.56,65.66,46707.0
2020-04-03 11:30:00,65.64,65.71,65.25,65.39,67451.0,65.64,65.71,65.25,65.39,67451.0
2020-04-03 12:00:00,65.37,65.55,64.83,65.05,78670.0,65.37,65.55,64.83,65.05,78670.0
2020-04-03 12:30:00,65.06,65.21,64.8,64.88,70666.0,65.06,65.21,64.8,64.88,70666.0
2020-04-03 13:00:00,64.92,65.04,64.51,64.54,60391.0,64.92,65.04,64.51,64.54,60391.0
2020-04-03 13:30:00,64.52,64.68,64.32,64.37,61795.0,64.52,64.68,64.32,64.37,61795.0
2020-04-03 14:00:00,64.37,64.48,64.02,64.35,75402.0,64.37,64.48,64.02,64.35,75402.0
2020-04-03 14:30:00,64.36,64.77,64.14,64.66,66431.0,64.36,64.77,64.14,64.66,66431.0
2020-04-03 15:00:00,64.66,64.81,64.34,64.63,72056.0,64.66,64.81,64.34,64.63,72056.0
2020-04-03 15:30:00,64.62,64.68,63.74,63.93,474138.0,64.62,64.68,63.74,63.93,474138.0
2020-04-06 09:30:00,67.53,67.55,66.59,66.88,113139.0,67.53,67.55,66.59,66.88,113139.0
2020-04-06 10:00:00,66.94,67.23,66.31,66.54,93168.0,66.94,67.23,66.31,66.54,93168.0
2020-04-06 10:30:00,66.56,66.89,65.92,65.98,112725.0,66.56,66.89,65.92,65.98,112725.0
2020-04-06 11:00:00,66.0,67.15,65.99,67.13,122315.0,66.0,67.15,65.99,67.13,122315.0
2020-04-06 11:30:00,67.15,67.25,66.87,67.05,85890.0,67.15,67.25,66.87,67.05,85890.0
2020-04-06 12:00:00,67.08,67.56,67.05,67.52,93720.0,67.08,67.56,67.05,67.52,93720.0
2020-04-06 12:30:00,67.5,67.63,67.28,67.39,67443.0,67.5,67.63,67.28,67.39,67443.0
2020-04-06 13:00:00,67.41,67.45,67.18,67.27,54785.0,67.41,67.45,67.18,67.27,54785.0
2020-04-06 13:30:00,67.29,68.11,67.28,67.96,90479.0,67.29,68.11,67.28,67.96,90479.0
2020-04-06 14:00:00,67.96,67.99,67.72,67.88,65910.0,67.96,67.99,67.72,67.88,65910.0
2020-04-06 14:30:00,67.89,68.29,67.77,68.25,63129.0,67.89,68.29,67.77,68.25,63129.0
2020-04-06 15:00:00,68.25,68.91,68.25,68.89,105388.0,68.25,68.91,68.25,68.89,105388.0
2020-04-06 15:30:00,68.88,69.77,68.66,69.42,394283.0,68.88,69.77,68.66,69.42,394283.0
2020-04-07 09:30:00,71.0,71.62,69.6,69.7,198666.0,71.0,71.62,69.6,69.7,198666.0
2020-04-07 10:00:00,69.68,69.88,68.81,69.22,172295.0,69.68,69.88,68.81,69.22,172295.0
2020-04-07 10:30:00,69.21,69.92,68.95,69.3,102988.0,69.21,69.92,68.95,69.3,102988.0
2020-04-07 11:00:00,69.29,70.17,68.83,70.17,116047.0,69.29,70.17,68.83,70.17,116047.0
2020-04-07 11:30:00,70.19,70.79,70.12,70.56,93316.0,70.19,70.79,70.12,70.56,93316.0
2020-04-07 12:00:00,70.55,71.49,70.54,71.47,67908.0,70.55,71.49,70.54,71.47,67908.0
2020-04-07 12:30:00,71.46,71.49,71.1,71.2,46491.0,71.46,71.49,71.1,71.2,46491.0
2020-04-07 13:00:00,71.28,71.48,70.92,71.03,56390.0,71.28,71.48,70.92,71.03,56390.0
2020-04-07 13:30:00,71.02,71.02,70.37,70.5,60216.0,71.02,71.02,70.37,70.5,60216.0
2020-04-07 14:00:00,70.52,70.52,69.87,70.14,41446.0,70.52,70.52,69.87,70.14,41446.0
2020-04-07 14:30:00,70.1,70.26,69.38,69.6,42690.0,70.1,70.26,69.38,69.6,42690.0
2020-04-07 15:00:00,69.62,70.24,69.43,69.47,66119.0,69.62,70.24,69.43,69.47,66119.0
2020-04-07 15:30:00,69.51,70.31,68.92,68.94,231358.0,69.51,70.31,68.92,68.94,231358.0
2020-04-08 09:30:00,69.84,71.0,69.54,69.84,85478.0,69.84,71.0,69.54,69.84,85478.0
2020-04-08 10:00:00,69.88,70.38,69.46,70.22,82787.0,69.88,70.38,69.46,70.22,82787.0
2020-04-08 10:30:00,70.21,70.43,69.46,70.2,62724.0,70.21,70.43,69.46,70.2,62724.0
2020-04-08 11:00:00,70.22,71.04,70.13,71.0,48958.0,70.22,71.04,70.13,71.0,48958.0
2020-04-08 11:30:00,71.03,71.13,70.69,70.89,45504.0,71.03,71.13,70.69,70.89,45504.0
2020-04-08 12:00:00,70.92,71.2,70.68,71.03,49761.0,70.92,71.2,70.68,71.03,49761.0
2020-04-08 12:30:00,71.04,71.6,71.0,71.13,78499.0,71.04,71.6,71.0,71.13,78499.0
2020-04-08 13:00:00,71.14,71.5,71.0,71.32,49520.0,71.14,71.5,71.0,71.32,49520.0
2020-04-08 13:30:00,71.33,71.35,70.97,71.14,54578.0,71.33,71.35,70.97,71.14,54578.0
2020-04-08 14:00:00,71.15,71.68,71.06,71.64,76556.0,71.15,71.68,71.06,71.64,76556.0
2020-04-08 14:30:00,71.65,71.74,71.39,71.58,95877.0,71.65,71.74,71.39,71.58,95877.0
2020-04-08 15:00:00,71.56,71.92,71.52,71.74,135059.0,71.56,71.92,71.52,71.74,135059.0
2020-04-08 15:30:00,71.77,72.26,71.19,71.87,340767.0,71.77,72.26,71.19,71.87,340767.0
2020-04-09 09:30:00,72.09,72.73,71.71,72.7,115111.0,72.09,72.73,71.71,72.7,115111.0
2020-04-09 10:00:00,72.63,72.68,71.06,71.7,100972.0,72.63,72.68,71.06,71.7,100972.0
2020-04-09 10:30:00,71.75,71.76,71.21,71.5,105111.0,71.75,71.76,71.21,71.5,105111.0
2020-04-09 11:00:00,71.48,71.73,71.13,71.72,73242.0,71.48,71.73,71.13,71.72,73242.0
2020-04-09 11:30:00,71.7,72.15,71.62,72.01,67251.0,71.7,72.15,71.62,72.01,67251.0
2020-04-09 12:00:00,72.01,72.22,71.92,71.93,77425.0,72.01,72.22,71.92,71.93,77425.0
2020-04-09 12:30:00,71.98,72.32,71.89,72.22,79023.0,71.98,72.32,71.89,72.22,79023.0
2020-04-09 13:00:00,72.27,72.57,72.06,72.57,60553.0,72.27,72.57,72.06,72.57,60553.0
2020-04-09 13:30:00,72.59,72.64,71.98,72.07,41176.0,72.59,72.64,71.98,72.07,41176.0
2020-04-09 14:00:00,72.13,72.13,71.56,71.7,98722.0,72.13,72.13,71.56,71.7,98722.0
2020-04-09 14:30:00,71.7,71.98,71.35,71.48,88585.0,71.7,71.98,71.35,71.48,88585.0
2020-04-09 15:00:00,71.49,71.68,71.38,71.66,121285.0,71.49,71.68,71.38,71.66,121285.0
2020-04-09 15:30:00,71.68,71.78,71.35,71.64,239305.0,71.68,71.78,71.35,71.64,239305.0
2020-04-13 09:30:00,70.97,71.07,70.4,70.49,161073.0,70.97,71.07,70.4,70.49,161073.0
2020-04-13 10:00:00,70.48,71.18,70.42,70.98,340681.0,70.48,71.18,70.42,70.98,340681.0
2020-04-13 10:30:00,70.91,71.19,70.84,71.0,265388.0,70.91,71.19,70.84,71.0,265388.0
2020-04-13 11:00:00,70.94,71.33,70.79,71.24,385261.0,70.94,71.33,70.79,71.24,385261.0
2020-04-13 11:30:00,71.27,71.27,70.89,70.95,73898.0,71.27,71.27,70.89,70.95,73898.0
2020-04-13 12:00:00,70.97,71.41,70.93,71.28,45857.0,70.97,71.41,70.93,71.28,45857.0
2020-04-13 12:30:00,71.24,71.25,71.0,71.03,67575.0,71.24,71.25,71.0,71.03,67575.0
2020-04-13 13:00:00,71.02,71.14,70.93,71.04,159905.0,71.02,71.14,70.93,71.04,159905.0
2020-04-13 13:30:00,71.03,71.51,71.0,71.3,85156.0,71.03,71.51,71.0,71.3,85156.0
2020-04-13 14:00:00,71.29,71.44,71.0,71.13,51845.0,71.29,71.44,71.0,71.13,51845.0
2020-04-13 14:30:00,71.14,71.26,71.02,71.16,45038.0,71.14,71.26,71.02,71.16,45038.0
2020-04-13 15:00:00,71.14,71.47,71.02,71.31,81085.0,71.14,71.47,71.02,71.31,81085.0
2020-04-13 15:30:00,71.32,71.75,71.25,71.53,233022.0,71.32,71.75,71.25,71.53,233022.0
2020-04-14 09:30:00,73.0,74.08,72.26,74.03,148871.0,73.0,74.08,72.26,74.03,148871.0
2020-04-14 10:00:00,73.98,74.68,73.52,74.63,211703.0,73.98,74.68,73.52,74.63,211703.0
2020-04-14 10:30:00,74.65,74.71,74.15,74.71,88830.0,74.65,74.71,74.15,74.71,88830.0
2020-04-14 11:00:00,74.71,75.07,74.22,74.88,147377.0,74.71,75.07,74.22,74.88,147377.0
2020-04-14 11:30:00,74.9,75.32,74.82,75.19,82842.0,74.9,75.32,74.82,75.19,82842.0
2020-04-14 12:00:00,75.22,75.83,75.2,75.73,91721.0,75.22,75.83,75.2,75.73,91721.0
2020-04-14 12:30:00,75.75,75.83,75.56,75.61,78803.0,75.75,75.83,75.56,75.61,78803.0
2020-04-14 13:00:00,75.59,75.94,75.55,75.84,91399.0,75.59,75.94,75.55,75.84,91399.0
2020-04-14 13:30:00,75.85,76.29,75.85,76.21,84183.0,75.85,76.29,75.85,76.21,84183.0
2020-04-14 14:00:00,76.24,76.3,76.0,76.22,90117.0,76.24,76.3,76.0,76.22,90117.0
2020-04-14 14:30:00,76.23,76.32,76.04,76.24,91284.0,76.23,76.32,76.04,76.24,91284.0
2020-04-14 15:00:00,76.24,76.25,75.78,76.22,133955.0,76.24,76.25,75.78,76.22,133955.0
2020-04-14 15:30:00,76.22,76.5,76.15,76.33,397077.0,76.22,76.5,76.15,76.33,397077.0
2020-04-15 09:30:00,74.86,75.31,74.27,75.25,141928.0,74.86,75.31,74.27,75.25,141928.0
2020-04-15 10:00:00,75.15,75.6,75.01,75.34,66410.0,75.15,75.6,75.01,75.34,66410.0
2020-04-15 10:30:00,75.3,75.69,74.86,75.59,72575.0,75.3,75.69,74.86,75.59,72575.0
2020-04-15 11:00:00,75.6,76.11,75.47,75.61,65536.0,75.6,76.11,75.47,75.61,65536.0
2020-04-15 11:30:00,75.61,75.84,75.37,75.45,145015.0,75.61,75.84,75.37,75.45,145015.0
2020-04-15 12:00:00,75.49,76.04,75.43,76.01,75849.0,75.49,76.04,75.43,76.01,75849.0
2020-04-15 12:30:00,76.03,76.1,75.65,75.67,58553.0,76.03,76.1,75.65,75.67,58553.0
2020-04-15 13:00:00,75.69,75.77,75.51,75.61,59097.0,75.69,75.77,75.51,75.61,59097.0
2020-04-15 13:30:00,75.61,75.74,75.35,75.62,77428.0,75.61,75.74,75.35,75.62,77428.0
2020-04-15 14:00:00,75.67,76.12,75.67,76.01,73533.0,75.67,76.12,75.67,76.01,73533.0
2020-04-15 14:30:00,76.02,76.17,75.92,76.08,63895.0,76.02,76.17,75.92,76.08,63895.0
2020-04-15 15:00:00,76.06,76.14,75.84,75.98,167723.0,76.06,76.14,75.84,75.98,167723.0
2020-04-15 15:30:00,75.96,76.0,75.43,75.71,317303.0,75.96,76.0,75.43,75.71,317303.0
2020-04-16 09:30:00,76.01,77.59,76.01,77.16,114802.0,76.01,77.59,76.01,77.16,114802.0
2020-04-16 10:00:00,77.13,77.99,76.92,77.9,116336.0,77.13,77.99,76.92,77.9,116336.0
2020-04-16 10:30:00,77.87,78.46,77.75,78.39,107897.0,77.87,78.46,77.75,78.39,107897.0
2020-04-16 11:00:00,78.41,79.17,78.16,78.99,147178.0,78.41,79.17,78.16,78.99,147178.0
2020-04-16 11:30:00,78.98,79.13,78.61,78.99,88571.0,78.98,79.13,78.61,78.99,88571.0
2020-04-16 12:00:00,79.03,79.03,77.68,77.73,89452.0,79.03,79.03,77.68,77.73,89452.0
2020-04-16 12:30:00,77.7,77.86,77.2,77.79,86966.0,77.7,77.86,77.2,77.79,86966.0
2020-04-16 13:00:00,77.78,78.05,77.54,77.96,167019.0,77.78,78.05,77.54,77.96,167019.0
2020-04-16 13:30:00,77.97,78.31,77.77,78.0,87249.0,77.97,78.31,77.77,78.0,87249.0
2020-04-16 14:00:00,78.0,78.5,77.78,78.45,138149.0,78.0,78.5,77.78,78.45,138149.0
2020-04-16 14:30:00,78.43,78.89,78.39,78.63,70261.0,78.43,78.89,78.39,78.63,70261.0
2020-04-16 15:00:00,78.63,78.74,78.3,78.72,89309.0,78.63,78.74,78.3,78.72,89309.0
2020-04-16 15:30:00,78.73,78.95,78.47,78.59,318118.0,78.73,78.95,78.47,78.59,318118.0
2020-04-17 09:30:00,79.57,80.24,78.83,79.97,369669.0,79.57,80.24,78.83,79.97,369669.0
2020-04-17 10:00:00,79.94,80.46,79.49,79.63,160363.0,79.94,80.46,79.49,79.63,160363.0
2020-04-17 10:30:00,79.61,79.99,79.55,79.79,261577.0,79.61,79.99,79.55,79.79,261577.0
2020-04-17 11:00:00,79.77,79.99,79.37,79.69,323617.0,79.77,79.99,79.37,79.69,323617.0
2020-04-17 11:30:00,79.73,80.27,79.72,79.81,146067.0,79.73,80.27,79.72,79.81,146067.0
2020-04-17 12:00:00,79.8,79.89,79.11,79.17,435065.0,79.8,79.89,79.11,79.17,435065.0
2020-04-17 12:30:00,79.17,79.3,78.78,79.09,259025.0,79.17,79.3,78.78,79.09,259025.0
2020-04-17 13:00:00,79.09,79.1,78.83,78.93,132833.0,79.09,79.1,78.83,78.93,132833.0
2020-04-17 13:30:00,78.95,79.02,78.83,78.98,78057.0,78.95,79.02,78.83,78.98,78057.0
2020-04-17 14:00:00,78.97,79.0,78.64,78.75,191193.0,78.97,79.0,78.64,78.75,191193.0
2020-04-17 14:30:00,78.73,78.78,78.53,78.65,99081.0,78.73,78.78,78.53,78.65,99081.0
2020-04-17 15:00:00,78.63,78.73,78.54,78.6,106119.0,78.63,78.73,78.54,78.6,106119.0
2020-04-17 15:30:00,78.59,78.95,78.33,78.61,469282.0,78.59,78.95,78.33,78.61,469282.0
2020-04-20 09:30:00,77.6,78.67,76.77,78.42,264416.0,77.6,78.67,76.77,78.42,264416.0
2020-04-20 10:00:00,78.42,78.43,77.51,77.87,175197.0,78.42,78.43,77.51,77.87,175197.0
2020-04-20 10:30:00,77.87,78.39,77.56,78.34,77059.0,77.87,78.39,77.56,78.34,77059.0
2020-04-20 11:00:00,78.29,78.48,77.98,78.26,67190.0,78.29,78.48,77.98,78.26,67190.0
2020-04-20 11:30:00,78.24,78.67,78.2,78.42,51284.0,78.24,78.67,78.2,78.42,51284.0
2020-04-20 12:00:00,78.41,78.53,78.25,78.45,54916.0,78.41,78.53,78.25,78.45,54916.0
2020-04-20 12:30:00,78.43,78.55,78.3,78.33,56126.0,78.43,78.55,78.3,78.33,56126.0
2020-04-20 13:00:00,78.36,78.36,78.14,78.16,61817.0,78.36,78.36,78.14,78.16,61817.0
2020-04-20 13:30:00,78.14,78.48,78.11,78.45,56555.0,78.14,78.48,78.11,78.45,56555.0
2020-04-20 14:00:00,78.45,78.45,77.87,77.89,91184.0,78.45,78.45,77.87,77.89,91184.0
2020-04-20 14:30:00,77.9,78.19,77.59,77.68,116763.0,77.9,78.19,77.59,77.68,116763.0
2020-04-20 15:00:00,77.7,78.1,77.58,78.06,129322.0,77.7,78.1,77.58,78.06,129322.0
2020-04-20 15:30:00,78.06,78.16,77.62,77.84,399957.0,78.06,78.16,77.62,77.84,399957.0
2020-04-21 09:30:00,76.49,76.89,75.12,75.97,224147.0,76.49,76.89,75.12,75.97,224147.0
2020-04-21 10:00:00,76.03,76.25,74.77,75.32,161358.0,76.03,76.25,74.77,75.32,161358.0
2020-04-21 10:30:00,75.36,75.44,74.11,74.29,123903.0,75.36,75.44,74.11,74.29,123903.0
2020-04-21 11:00:00,74.33,74.8,73.78,73.85,104055.0,74.33,74.8,73.78,73.85,104055.0
2020-04-21 11:30:00,73.82,74.32,73.35,73.84,143287.0,73.82,74.32,73.35,73.84,143287.0
2020-04-21 12:00:00,73.83,73.92,73.45,73.81,109080.0,73.83,73.92,73.45,73.81,109080.0
2020-04-21 12:30:00,73.84,74.06,73.6,73.88,98995.0,73.84,74.06,73.6,73.88,98995.0
2020-04-21 13:00:00,73.82,74.65,73.78,74.62,86251.0,73.82,74.65,73.78,74.62,86251.0
2020-04-21 13:30:00,74.6,75.09,74.52,74.9,80302.0,74.6,75.09,74.52,74.9,80302.0
2020-04-21 14:00:00,74.88,75.29,74.71,74.96,89708.0,74.88,75.29,74.71,74.96,89708.0
2020-04-21 14:30:00,74.96,75.06,74.23,74.26,100108.0,74.96,75.06,74.23,74.26,100108.0
2020-04-21 15:00:00,74.3,74.7,73.81,74.61,135633.0,74.3,74.7,73.81,74.61,135633.0
2020-04-21 15:30:00,74.61,75.21,74.43,74.67,515498.0,74.61,75.21,74.43,74.67,515498.0
2020-04-22 09:30:00,79.18,79.22,77.51,78.5,320046.0,79.18,79.22,77.51,78.5,320046.0
2020-04-22 10:00:00,78.5,78.55,77.94,78.03,181045.0,78.5,78.55,77.94,78.03,181045.0
2020-04-22 10:30:00,78.04,78.21,77.6,77.77,99694.0,78.04,78.21,77.6,77.77,99694.0
2020-04-22 11:00:00,77.8,78.57,77.68,78.48,101146.0,77.8,78.57,77.68,78.48,101146.0
2020-04-22 11:30:00,78.49,78.97,78.49,78.97,78858.0,78.49,78.97,78.49,78.97,78858.0
2020-04-22 12:00:00,78.98,79.33,78.97,79.25,109666.0,78.98,79.33,78.97,79.25,109666.0
2020-04-22 12:30:00,79.27,79.99,79.25,79.87,184183.0,79.27,79.99,79.25,79.87,184183.0
2020-04-22 13:00:00,79.87,79.96,79.63,79.93,88766.0,79.87,79.96,79.63,79.93,88766.0
2020-04-22 13:30:00,79.95,80.0,79.6,79.95,108805.0,79.95,80.0,79.6,79.95,108805.0
2020-04-22 14:00:00,79.96,80.05,79.66,79.99,104934.0,79.96,80.05,79.66,79.99,104934.0
2020-04-22 14:30:00,80.0,80.4,80.0,80.31,135267.0,80.0,80.4,80.0,80.31,135267.0
2020-04-22 15:00:00,80.31,80.43,80.1,80.16,166845.0,80.31,80.43,80.1,80.16,166845.0
2020-04-22 15:30:00,80.16,80.55,79.75,79.79,417357.0,80.16,80.55,79.75,79.79,417357.0
2020-04-23 09:30:00,79.23,80.46,79.23,79.82,206569.0,79.23,80.46,79.23,79.82,206569.0
2020-04-23 10:00:00,79.83,80.37,79.71,80.32,179305.0,79.83,80.37,79.71,80.32,179305.0
2020-04-23 10:30:00,80.33,81.15,80.28,80.96,144360.0,80.33,81.15,80.28,80.96,144360.0
2020-04-23 11:00:00,80.98,81.12,80.64,81.11,81200.0,80.98,81.12,80.64,81.11,81200.0
2020-04-23 11:30:00,81.1,81.12,80.71,80.91,83824.0,81.1,81.12,80.71,80.91,83824.0
2020-04-23 12:00:00,80.91,81.43,80.78,81.39,82150.0,80.91,81.43,80.78,81.39,82150.0
2020-04-23 12:30:00,81.39,81.39,80.03,81.17,170492.0,81.39,81.39,80.03,81.17,170492.0
2020-04-23 13:00:00,81.18,81.35,80.06,80.22,75995.0,81.18,81.35,80.06,80.22,75995.0
2020-04-23 13:30:00,80.23,80.59,79.8,79.94,88630.0,80.23,80.59,79.8,79.94,88630.0
2020-04-23 14:00:00,79.94,80.18,79.46,80.18,81374.0,79.94,80.18,79.46,80.18,81374.0
2020-04-23 14:30:00,80.18,80.59,80.05,80.59,96728.0,80.18,80.59,80.05,80.59,96728.0
2020-04-23 15:00:00,80.61,80.61,79.62,79.86,94625.0,80.61,80.61,79.62,79.86,94625.0
2020-04-23 15:30:00,79.86,80.03,79.57,79.84,284313.0,79.86,80.03,79.57,79.84,284313.0
2020-04-24 09:30:00,80.85,81.32,79.13,79.21,148547.0,80.85,81.32,79.13,79.21,148547.0
2020-04-24 10:00:00,79.22,80.13,79.11,79.97,53102.0,79.22,80.13,79.11,79.97,53102.0
2020-04-24 10:30:00,79.98,80.27,79.87,79.93,47215.0,79.98,80.27,79.87,79.93,47215.0
2020-04-24 11:00:00,79.91,80.22,79.75,80.02,48301.0,79.91,80.22,79.75,80.02,48301.0
2020-04-24 11:30:00,80.0,80.1,79.79,79.98,54801.0,80.0,80.1,79.79,79.98,54801.0
2020-04-24 12:00:00,79.97,80.81,79.89,80.7,49576.0,79.97,80.81,79.89,80.7,49576.0
2020-04-24 12:30:00,80.7,80.89,80.63,80.73,47356.0,80.7,80.89,80.63,80.73,47356.0
2020-04-24 13:00:00,80.74,80.74,80.17,80.28,32565.0,80.74,80.74,80.17,80.28,32565.0
2020-04-24 13:30:00,80.25,80.74,80.15,80.74,44658.0,80.25,80.74,80.15,80.74,44658.0
2020-04-24 14:00:00,80.74,80.85,80.53,80.65,58582.0,80.74,80.85,80.53,80.65,58582.0
2020-04-24 14:30:00,80.64,80.85,80.59,80.76,53939.0,80.64,80.85,80.59,80.76,53939.0
2020-04-24 15:00:00,80.68,80.94,80.59,80.91,76814.0,80.68,80.94,80.59,80.91,76814.0
2020-04-24 15:30:00,80.92,81.09,80.47,80.52,370471.0,80.92,81.09,80.47,80.52,370471.0
2020-04-27 09:30:00,81.0,81.71,80.86,81.23,85930.0,81.0,81.71,80.86,81.23,85930.0
2020-04-27 10:00:00,81.24,81.81,81.14,81.43,67099.0,81.24,81.81,81.14,81.43,67099.0
2020-04-27 10:30:00,81.42,81.46,80.62,80.65,59822.0,81.42,81.46,80.62,80.65,59822.0
2020-04-27 11:00:00,80.66,81.24,80.54,81.19,59324.0,80.66,81.24,80.54,81.19,59324.0
2020-04-27 11:30:00,81.19,81.84,81.17,81.82,80196.0,81.19,81.84,81.17,81.82,80196.0
2020-04-27 12:00:00,81.85,81.87,81.6,81.63,82088.0,81.85,81.87,81.6,81.63,82088.0
2020-04-27 12:30:00,81.63,81.97,81.57,81.89,50709.0,81.63,81.97,81.57,81.89,50709.0
2020-04-27 13:00:00,81.9,81.92,81.58,81.74,50610.0,81.9,81.92,81.58,81.74,50610.0
2020-04-27 13:30:00,81.73,81.73,81.51,81.6,43202.0,81.73,81.73,81.51,81.6,43202.0
2020-04-27 14:00:00,81.64,81.8,81.52,81.52,49772.0,81.64,81.8,81.52,81.52,49772.0
2020-04-27 14:30:00,81.52,81.7,81.37,81.45,52606.0,81.52,81.7,81.37,81.45,52606.0
2020-04-27 15:00:00,81.44,81.56,81.32,81.45,58812.0,81.44,81.56,81.32,81.45,58812.0
2020-04-27 15:30:00,81.43,81.79,81.2,81.29,228756.0,81.43,81.79,81.2,81.29,228756.0
2020-04-28 09:30:00,82.0,82.46,81.1,81.16,182353.0,82.0,82.46,81.1,81.16,182353.0
2020-04-28 10:00:00,81.15,81.24,79.41,79.65,305234.0,81.15,81.24,79.41,79.65,305234.0
2020-04-28 10:30:00,79.65,79.98,78.92,79.09,139937.0,79.65,79.98,78.92,79.09,139937.0
2020-04-28 11:00:00,79.07,79.73,79.02,79.39,102058.0,79.07,79.73,79.02,79.39,102058.0
2020-04-28 11:30:00,79.4,79.51,79.0,79.13,73980.0,79.4,79.51,79.0,79.13,73980.0
2020-04-28 12:00:00,79.17,79.24,78.73,79.12,63904.0,79.17,79.24,78.73,79.12,63904.0
2020-04-28 12:30:00,79.11,79.42,78.98,79.38,45386.0,79.11,79.42,78.98,79.38,45386.0
2020-04-28 13:00:00,79.4,79.47,79.15,79.3,40871.0,79.4,79.47,79.15,79.3,40871.0
2020-04-28 13:30:00,79.28,79.61,79.2,79.34,51203.0,79.28,79.61,79.2,79.34,51203.0
2020-04-28 14:00:00,79.34,79.85,79.34,79.79,52644.0,79.34,79.85,79.34,79.79,52644.0
2020-04-28 14:30:00,79.81,79.81,79.07,79.15,68944.0,79.81,79.81,79.07,79.15,68944.0
2020-04-28 15:00:00,79.15,79.52,79.08,79.23,89365.0,79.15,79.52,79.08,79.23,89365.0
2020-04-28 15:30:00,79.21,79.3,78.34,78.47,322594.0,79.21,79.3,78.34,78.47,322594.0
2020-04-29 09:30:00,78.53,80.64,78.53,80.35,157862.0,78.53,80.64,78.53,80.35,157862.0
2020-04-29 10:00:00,80.37,81.19,80.3,80.99,111152.0,80.37,81.19,80.3,80.99,111152.0
2020-04-29 10:30:00,81.02,81.4,80.89,81.4,91627.0,81.02,81.4,80.89,81.4,91627.0
2020-04-29 11:00:00,81.39,81.68,81.19,81.66,103072.0,81.39,81.68,81.19,81.66,103072.0
2020-04-29 11:30:00,81.66,81.85,81.53,81.59,91640.0,81.66,81.85,81.53,81.59,91640.0
2020-04-29 12:00:00,81.59,82.11,81.57,82.02,89472.0,81.59,82.11,81.57,82.02,89472.0
2020-04-29 12:30:00,82.03,82.24,81.96,82.01,83282.0,82.03,82.24,81.96,82.01,83282.0
2020-04-29 13:00:00,82.02,82.23,81.95,82.09,65798.0,82.02,82.23,81.95,82.09,65798.0
2020-04-29 13:30:00,82.08,82.33,81.85,82.33,119844.0,82.08,82.33,81.85,82.33,119844.0
2020-04-29 14:00:00,82.33,82.44,81.81,82.06,118608.0,82.33,82.44,81.81,82.06,118608.0
2020-04-29 14:30:00,82.1,82.4,81.92,82.35,119531.0,82.1,82.4,81.92,82.35,119531.0
2020-04-29 15:00:00,82.34,82.64,82.29,82.63,119837.0,82.34,82.64,82.29,82.63,119837.0
2020-04-29 15:30:00,82.63,82.78,81.68,81.99,414334.0,82.63,82.78,81.68,81.99,414334.0
2020-04-30 09:30:00,81.76,82.41,81.55,82.33,199894.0,81.76,82.41,81.55,82.33,199894.0
2020-04-30 10:00:00,82.34,82.61,81.96,82.35,172946.0,82.34,82.61,81.96,82.35,172946.0
2020-04-30 10:30:00,82.33,82.35,81.36,81.84,125344.0,82.33,82.35,81.36,81.84,125344.0
2020-04-30 11:00:00,81.87,82.4,81.87,82.03,74726.0,81.87,82.4,81.87,82.03,74726.0
2020-04-30 11:30:00,81.99,82.18,81.55,81.57,62129.0,81.99,82.18,81.55,81.57,62129.0
2020-04-30 12:00:00,81.55,81.58,81.12,81.15,119010.0,81.55,81.58,81.12,81.15,119010.0
2020-04-30 12:30:00,81.15,81.47,80.97,81.42,84558.0,81.15,81.47,80.97,81.42,84558.0
2020-04-30 13:00:00,81.42,81.85,81.39,81.7,80358.0,81.42,81.85,81.39,81.7,80358.0
2020-04-30 13:30:00,81.69,81.83,81.43,81.44,84660.0,81.69,81.83,81.43,81.44,84660.0
2020-04-30 14:00:00,81.47,81.59,81.26,81.44,78256.0,81.47,81.59,81.26,81.44,78256.0
2020-04-30 14:30:00,81.45,81.5,80.88,81.06,100609.0,81.45,81.5,80.88,81.06,100609.0
2020-04-30 15:00:00,81.06,81.57,80.9,81.44,86632.0,81.06,81.57,80.9,81.44,86632.0
2020-04-30 15:30:00,81.43,81.56,80.97,81.12,381007.0,81.43,81.56,80.97,81.12,381007.0
2020-05-01 09:30:00,79.59,80.0,79.23,79.48,186633.0,79.59,80.0,79.23,79.48,186633.0
2020-05-01 10:00:00,79.48,79.84,78.46,78.56,131987.0,79.48,79.84,78.46,78.56,131987.0
2020-05-01 10:30:00,78.54,78.6,77.87,78.2,111893.0,78.54,78.6,77.87,78.2,111893.0
2020-05-01 11:00:00,78.1,78.25,77.68,77.68,106497.0,78.1,78.25,77.68,77.68,106497.0
2020-05-01 11:30:00,77.64,77.64,76.81,76.95,157865.0,77.64,77.64,76.81,76.95,157865.0
2020-05-01 12:00:00,76.86,77.2,76.59,77.11,217205.0,76.86,77.2,76.59,77.11,217205.0
2020-05-01 12:30:00,77.08,77.2,76.57,76.61,119168.0,77.08,77.2,76.57,76.61,119168.0
2020-05-01 13:00:00,76.61,76.99,76.24,76.33,94747.0,76.61,76.99,76.24,76.33,94747.0
2020-05-01 13:30:00,76.32,76.42,76.04,76.18,95388.0,76.32,76.42,76.04,76.18,95388.0
2020-05-01 14:00:00,76.17,76.35,75.93,76.35,135227.0,76.17,76.35,75.93,76.35,135227.0
2020-05-01 14:30:00,76.37,76.37,75.77,76.11,108829.0,76.37,76.37,75.77,76.11,108829.0
2020-05-01 15:00:00,76.14,76.26,75.95,75.99,136161.0,76.14,76.26,75.95,75.99,136161.0
2020-05-01 15:30:00,76.0,76.08,75.51,75.91,414839.0,76.0,76.08,75.51,75.91,414839.0
2020-05-04 09:30:00,75.93,76.44,75.27,76.26,122615.0,75.93,76.44,75.27,76.26,122615.0
2020-05-04 10:00:00,76.29,76.54,76.15,76.39,102904.0,76.29,76.54,76.15,76.39,102904.0
2020-05-04 10:30:00,76.39,76.9,76.22,76.75,80040.0,76.39,76.9,76.22,76.75,80040.0
2020-05-04 11:00:00,76.75,77.3,76.7,76.94,42746.0,76.75,77.3,76.7,76.94,42746.0
2020-05-04 11:30:00,76.97,77.34,76.79,77.3,56114.0,76.97,77.34,76.79,77.3,56114.0
2020-05-04 12:00:00,77.29,77.39,76.89,76.92,55651.0,77.29,77.39,76.89,76.92,55651.0
2020-05-04 12:30:00,76.92,76.97,76.49,76.51,45125.0,76.92,76.97,76.49,76.51,45125.0
2020-05-04 13:00:00,76.53,76.72,76.49,76.63,51095.0,76.53,76.72,76.49,76.63,51095.0
2020-05-04 13:30:00,76.65,76.97,76.65,76.97,31972.0,76.65,76.97,76.65,76.97,31972.0
2020-05-04 14:00:00,76.98,77.01,76.8,76.89,58963.0,76.98,77.01,76.8,76.89,58963.0
2020-05-04 14:30:00,76.88,77.12,76.73,77.09,96297.0,76.88,77.12,76.73,77.09,96297.0
2020-05-04 15:00:00,77.08,77.36,76.92,77.31,123575.0,77.08,77.36,76.92,77.31,123575.0
2020-05-04 15:30:00,77.31,77.73,77.19,77.64,306345.0,77.31,77.73,77.19,77.64,306345.0
2020-05-05 09:30:00,78.05,79.38,78.05,79.24,148799.0,78.05,79.38,78.05,79.24,148799.0
2020-05-05 10:00:00,79.27,79.35,78.37,78.61,74101.0,79.27,79.35,78.37,78.61,74101.0
2020-05-05 10:30:00,78.69,79.0,78.54,78.7,73404.0,78.69,79.0,78.54,78.7,73404.0
2020-05-05 11:00:00,78.69,79.19,78.65,78.9,67096.0,78.69,79.19,78.65,78.9,67096.0
2020-05-05 11:30:00,78.91,79.06,78.59,79.01,58754.0,78.91,79.06,78.59,79.01,58754.0
2020-05-05 12:00:00,79.03,79.4,79.02,79.25,67611.0,79.03,79.4,79.02,79.25,67611.0
2020-05-05 12:30:00,79.27,79.65,79.25,79.62,78470.0,79.27,79.65,79.25,79.62,78470.0
2020-05-05 13:00:00,79.64,79.75,79.49,79.75,58056.0,79.64,79.75,79.49,79.75,58056.0
2020-05-05 13:30:00,79.79,80.3,79.73,80.13,84000.0,79.79,80.3,79.73,80.13,84000.0
2020-05-05 14:00:00,80.13,80.13,79.97,80.07,34725.0,80.13,80.13,79.97,80.07,34725.0
2020-05-05 14:30:00,80.07,80.07,79.73,79.97,37919.0,80.07,80.07,79.73,79.97,37919.0
2020-05-05 15:00:00,79.97,79.97,79.44,79.5,120265.0,79.97,79.97,79.44,79.5,120265.0
2020-05-05 15:30:00,79.5,79.88,79.08,79.67,554778.0,79.5,79.88,79.08,79.67,554778.0
2020-05-06 09:30:00,80.19,80.89,80.01,80.38,79820.0,80.19,80.89,80.01,80.38,79820.0
2020-05-06 10:00:00,80.42,81.18,80.36,81.16,105693.0,80.42,81.18,80.36,81.16,105693.0
2020-05-06 10:30:00,81.16,81.93,81.14,81.47,130160.0,81.16,81.93,81.14,81.47,130160.0
2020-05-06 11:00:00,81.49,81.72,81.31,81.32,74993.0,81.49,81.72,81.31,81.32,74993.0
2020-05-06 11:30:00,81.31,81.46,81.05,81.23,183886.0,81.31,81.46,81.05,81.23,183886.0
2020-05-06 12:00:00,81.23,81.7,81.17,81.63,72380.0,81.23,81.7,81.17,81.63,72380.0
2020-05-06 12:30:00,81.64,81.81,81.6,81.68,38578.0,81.64,81.81,81.6,81.68,38578.0
2020-05-06 13:00:00,81.7,81.78,81.45,81.66,64257.0,81.7,81.78,81.45,81.66,64257.0
2020-05-06 13:30:00,81.64,81.96,81.61,81.79,58827.0,81.64,81.96,81.61,81.79,58827.0
2020-05-06 14:00:00,81.74,81.75,81.33,81.49,51560.0,81.74,81.75,81.33,81.49,51560.0
2020-05-06 14:30:00,81.45,81.69,81.38,81.38,115758.0,81.45,81.69,81.38,81.38,115758.0
2020-05-06 15:00:00,81.39,81.55,81.27,81.5,111182.0,81.39,81.55,81.27,81.5,111182.0
2020-05-06 15:30:00,81.48,81.48,80.79,81.0,270601.0,81.48,81.48,80.79,81.0,270601.0
2020-05-07 09:30:00,82.23,82.78,81.34,81.66,100764.0,82.23,82.78,81.34,81.66,100764.0
2020-05-07 10:00:00,81.69,81.7,81.21,81.43,78144.0,81.69,81.7,81.21,81.43,78144.0
2020-05-07 10:30:00,81.47,81.6,81.1,81.39,46653.0,81.47,81.6,81.1,81.39,46653.0
2020-05-07 11:00:00,81.41,81.92,81.38,81.68,54590.0,81.41,81.92,81.38,81.68,54590.0
2020-05-07 11:30:00,81.68,81.84,81.54,81.75,120119.0,81.68,81.84,81.54,81.75,120119.0
2020-05-07 12:00:00,81.74,81.79,81.53,81.67,48544.0,81.74,81.79,81.53,81.67,48544.0
2020-05-07 12:30:00,81.68,81.84,81.48,81.78,59319.0,81.68,81.84,81.48,81.78,59319.0
2020-05-07 13:00:00,81.76,82.03,81.74,81.83,29169.0,81.76,82.03,81.74,81.83,29169.0
2020-05-07 13:30:00,81.84,81.95,81.5,81.57,50191.0,81.84,81.95,81.5,81.57,50191.0
2020-05-07 14:00:00,81.57,81.58,81.22,81.31,62592.0,81.57,81.58,81.22,81.31,62592.0
2020-05-07 14:30:00,81.34,81.57,81.31,81.56,43499.0,81.34,81.57,81.31,81.56,43499.0
2020-05-07 15:00:00,81.55,81.8,81.34,81.48,62680.0,81.55,81.8,81.34,81.48,62680.0
2020-05-07 15:30:00,81.48,81.52,80.98,81.36,204583.0,81.48,81.52,80.98,81.36,204583.0
2020-05-08 09:30:00,82.2,82.36,81.18,81.74,66850.0,82.2,82.36,81.18,81.74,66850.0
2020-05-08 10:00:00,81.72,82.31,81.47,82.19,52631.0,81.72,82.31,81.47,82.19,52631.0
2020-05-08 10:30:00,82.2,82.36,81.8,82.13,70350.0,82.2,82.36,81.8,82.13,70350.0
2020-05-08 11:00:00,82.1,82.47,81.98,82.22,41540.0,82.1,82.47,81.98,82.22,41540.0
2020-05-08 11:30:00,82.22,82.52,82.22,82.44,43024.0,82.22,82.52,82.22,82.44,43024.0
2020-05-08 12:00:00,82.46,82.7,82.43,82.57,46152.0,82.46,82.7,82.43,82.57,46152.0
2020-05-08 12:30:00,82.59,82.66,82.43,82.5,25192.0,82.59,82.66,82.43,82.5,25192.0
2020-05-08 13:00:00,82.54,82.54,82.09,82.11,25651.0,82.54,82.54,82.09,82.11,25651.0
2020-05-08 13:30:00,82.16,82.28,82.03,82.15,52489.0,82.16,82.28,82.03,82.15,52489.0
2020-05-08 14:00:00,82.13,82.19,81.94,82.13,57332.0,82.13,82.19,81.94,82.13,57332.0
2020-05-08 14:30:00,82.13,82.29,82.06,82.2,51179.0,82.13,82.29,82.06,82.2,51179.0
2020-05-08 15:00:00,82.21,82.33,82.12,82.25,51725.0,82.21,82.33,82.12,82.25,51725.0
2020-05-08 15:30:00,82.26,82.63,82.23,82.46,143870.0,82.26,82.63,82.23,82.46,143870.0
2020-05-11 09:30:00,81.7,82.63,81.5,82.31,99991.0,81.7,82.63,81.5,82.31,99991.0
2020-05-11 10:00:00,82.28,82.92,82.23,82.61,48032.0,82.28,82.92,82.23,82.61,48032.0
2020-05-11 10:30:00,82.58,82.95,82.42,82.67,68787.0,82.58,82.95,82.42,82.67,68787.0
2020-05-11 11:00:00,82.67,82.87,82.6,82.87,132641.0,82.67,82.87,82.6,82.87,132641.0
2020-05-11 11:30:00,82.86,82.9,82.59,82.84,54257.0,82.86,82.9,82.59,82.84,54257.0
2020-05-11 12:00:00,82.87,82.92,82.62,82.89,60848.0,82.87,82.92,82.62,82.89,60848.0
2020-05-11 12:30:00,82.87,82.93,82.77,82.89,95478.0,82.87,82.93,82.77,82.89,95478.0
2020-05-11 13:00:00,82.89,83.07,82.86,83.02,172948.0,82.89,83.07,82.86,83.02,172948.0
2020-05-11 13:30:00,83.03,83.57,83.01,83.46,98917.0,83.03,83.57,83.01,83.46,98917.0
2020-05-11 14:00:00,83.45,83.53,83.06,83.13,48264.0,83.45,83.53,83.06,83.13,48264.0
2020-05-11 14:30:00,83.1,83.52,83.1,83.48,61303.0,83.1,83.52,83.1,83.48,61303.0
2020-05-11 15:00:00,83.47,83.58,83.23,83.25,75037.0,83.47,83.58,83.23,83.25,75037.0
2020-05-11 15:30:00,83.25,83.37,82.91,82.94,267482.0,83.25,83.37,82.91,82.94,267482.0
2020-05-12 09:30:00,83.57,83.57,81.74,82.02,212788.0,83.57,83.57,81.74,82.02,212788.0
2020-05-12 10:00:00,82.02,82.68,82.01,82.39,50777.0,82.02,82.68,82.01,82.39,50777.0
2020-05-12 10:30:00,82.42,83.24,82.39,83.13,45894.0,82.42,83.24,82.39,83.13,45894.0
2020-05-12 11:00:00,83.13,83.38,82.87,82.87,73001.0,83.13,83.38,82.87,82.87,73001.0
2020-05-12 11:30:00,82.89,83.22,82.69,83.17,36549.0,82.89,83.22,82.69,83.17,36549.0
2020-05-12 12:00:00,83.16,83.41,83.15,83.41,35805.0,83.16,83.41,83.15,83.41,35805.0
2020-05-12 12:30:00,83.39,83.43,83.24,83.38,21066.0,83.39,83.43,83.24,83.38,21066.0
2020-05-12 13:00:00,83.39,83.39,82.75,82.76,49334.0,83.39,83.39,82.75,82.76,49334.0
2020-05-12 13:30:00,82.74,83.01,82.7,82.94,40556.0,82.74,83.01,82.7,82.94,40556.0
2020-05-12 14:00:00,82.93,82.95,82.52,82.71,54093.0,82.93,82.95,82.52,82.71,54093.0
2020-05-12 14:30:00,82.7,82.8,82.49,82.74,45494.0,82.7,82.8,82.49,82.74,45494.0
2020-05-12 15:00:00,82.73,82.77,82.16,82.24,64259.0,82.73,82.77,82.16,82.24,64259.0
2020-05-12 15:30:00,82.25,82.35,81.05,81.05,328720.0,82.25,82.35,81.05,81.05,328720.0
2020-05-13 09:30:00,81.37,82.16,80.53,81.68,265731.0,81.37,82.16,80.53,81.68,265731.0
2020-05-13 10:00:00,81.73,82.89,81.71,82.76,70852.0,81.73,82.89,81.71,82.76,70852.0
2020-05-13 10:30:00,82.79,82.98,81.78,81.87,108257.0,82.79,82.98,81.78,81.87,108257.0
2020-05-13 11:00:00,81.87,82.5,81.55,81.86,152360.0,81.87,82.5,81.55,81.86,152360.0
2020-05-13 11:30:00,81.82,81.91,80.94,81.18,102776.0,81.82,81.91,80.94,81.18,102776.0
2020-05-13 12:00:00,81.16,81.21,79.83,80.55,87230.0,81.16,81.21,79.83,80.55,87230.0
2020-05-13 12:30:00,80.51,80.73,80.19,80.61,76397.0,80.51,80.73,80.19,80.61,76397.0
2020-05-13 13:00:00,80.62,80.63,79.94,80.09,68579.0,80.62,80.63,79.94,80.09,68579.0
2020-05-13 13:30:00,80.09,80.72,79.91,80.62,217819.0,80.09,80.72,79.91,80.62,217819.0
2020-05-13 14:00:00,80.6,81.18,80.36,81.0,129353.0,80.6,81.18,80.36,81.0,129353.0
2020-05-13 14:30:00,80.94,81.12,80.5,80.54,91779.0,80.94,81.12,80.5,80.54,91779.0
2020-05-13 15:00:00,80.54,81.16,80.36,80.76,90115.0,80.54,81.16,80.36,80.76,90115.0
2020-05-13 15:30:00,80.74,81.26,80.57,80.97,348933.0,80.74,81.26,80.57,80.97,348933.0
2020-05-14 09:30:00,80.51,81.35,79.97,80.32,126465.0,80.51,81.35,79.97,80.32,126465.0
2020-05-14 10:00:00,80.36,80.7,80.02,80.02,73967.0,80.36,80.7,80.02,80.02,73967.0
2020-05-14 10:30:00,80.06,80.22,79.68,80.01,69003.0,80.06,80.22,79.68,80.01,69003.0
2020-05-14 11:00:00,80.08,80.82,79.98,80.7,110269.0,80.08,80.82,79.98,80.7,110269.0
2020-05-14 11:30:00,80.78,81.15,80.27,80.32,119895.0,80.78,81.15,80.27,80.32,119895.0
2020-05-14 12:00:00,80.36,80.87,80.29,80.84,66995.0,80.36,80.87,80.29,80.84,66995.0
2020-05-14 12:30:00,80.84,81.37,80.76,81.36,40605.0,80.84,81.37,80.76,81.36,40605.0
2020-05-14 13:00:00,81.38,81.41,81.09,81.4,37449.0,81.38,81.41,81.09,81.4,37449.0
2020-05-14 13:30:00,81.38,81.48,81.14,81.18,44059.0,81.38,81.48,81.14,81.18,44059.0
2020-05-14 14:00:00,81.21,81.52,80.98,81.42,61838.0,81.21,81.52,80.98,81.42,61838.0
2020-05-14 14:30:00,81.41,81.46,80.94,81.43,69902.0,81.41,81.46,80.94,81.43,69902.0
2020-05-14 15:00:00,81.31,81.56,81.31,81.51,216273.0,81.31,81.56,81.31,81.51,216273.0
2020-05-14 15:30:00,81.5,81.9,81.29,81.86,401990.0,81.5,81.9,81.29,81.86,401990.0
2020-05-15 09:30:00,79.19,80.57,79.05,80.56,501967.0,79.19,80.57,79.05,80.56,501967.0
2020-05-15 10:00:00,80.57,81.39,80.31,80.58,219882.0,80.57,81.39,80.31,80.58,219882.0
2020-05-15 10:30:00,80.58,80.97,80.11,80.11,132128.0,80.58,80.97,80.11,80.11,132128.0
2020-05-15 11:00:00,80.06,80.35,79.7,80.17,75306.0,80.06,80.35,79.7,80.17,75306.0
2020-05-15 11:30:00,80.2,80.5,80.16,80.42,112573.0,80.2,80.5,80.16,80.42,112573.0
2020-05-15 12:00:00,80.42,81.14,80.42,81.03,118295.0,80.42,81.14,80.42,81.03,118295.0
2020-05-15 12:30:00,81.05,81.26,80.92,81.07,44575.0,81.05,81.26,80.92,81.07,44575.0
2020-05-15 13:00:00,81.09,81.71,81.08,81.56,62022.0,81.09,81.71,81.08,81.56,62022.0
2020-05-15 13:30:00,81.54,81.56,81.06,81.39,44147.0,81.54,81.56,81.06,81.39,44147.0
2020-05-15 14:00:00,81.4,81.91,81.4,81.91,43381.0,81.4,81.91,81.4,81.91,43381.0
2020-05-15 14:30:00,81.91,81.91,81.52,81.57,92423.0,81.91,81.91,81.52,81.57,92423.0
2020-05-15 15:00:00,81.61,82.19,81.52,82.13,108327.0,81.61,82.19,81.52,82.13,108327.0
2020-05-15 15:30:00,82.15,82.32,81.75,82.08,237587.0,82.15,82.32,81.75,82.08,237587.0
2020-05-18 09:30:00,82.15,83.14,81.33,82.26,306903.0,82.15,83.14,81.33,82.26,306903.0
2020-05-18 10:00:00,82.29,83.0,82.2,82.86,272296.0,82.29,83.0,82.2,82.86,272296.0
2020-05-18 10:30:00,82.87,83.69,82.87,83.69,153080.0,82.87,83.69,82.87,83.69,153080.0
2020-05-18 11:00:00,83.7,83.85,83.47,83.48,121164.0,83.7,83.85,83.47,83.48,121164.0
2020-05-18 11:30:00,83.51,83.96,83.42,83.8,86983.0,83.51,83.96,83.42,83.8,86983.0
2020-05-18 12:00:00,83.8,84.06,83.68,83.83,101121.0,83.8,84.06,83.68,83.83,101121.0
2020-05-18 12:30:00,83.84,83.91,83.5,83.59,65804.0,83.84,83.91,83.5,83.59,65804.0
2020-05-18 13:00:00,83.6,83.89,83.59,83.86,49022.0,83.6,83.89,83.59,83.86,49022.0
2020-05-18 13:30:00,83.85,84.01,83.55,83.66,67714.0,83.85,84.01,83.55,83.66,67714.0
2020-05-18 14:00:00,83.63,83.87,83.57,83.75,65300.0,83.63,83.87,83.57,83.75,65300.0
2020-05-18 14:30:00,83.76,83.8,83.49,83.6,93237.0,83.76,83.8,83.49,83.6,93237.0
2020-05-18 15:00:00,83.63,83.85,83.35,83.47,100337.0,83.63,83.85,83.35,83.47,100337.0
2020-05-18 15:30:00,83.47,83.92,83.36,83.36,230674.0,83.47,83.92,83.36,83.36,230674.0
2020-05-19 09:30:00,83.76,85.59,83.51,85.49,237944.0,83.76,85.59,83.51,85.49,237944.0
2020-05-19 10:00:00,85.52,86.42,85.49,86.38,193761.0,85.52,86.42,85.49,86.38,193761.0
2020-05-19 10:30:00,86.41,87.0,86.38,86.89,170863.0,86.41,87.0,86.38,86.89,170863.0
2020-05-19 11:00:00,86.87,86.94,86.34,86.49,105786.0,86.87,86.94,86.34,86.49,105786.0
2020-05-19 11:30:00,86.5,86.63,86.28,86.33,79299.0,86.5,86.63,86.28,86.33,79299.0
2020-05-19 12:00:00,86.34,86.68,86.0,86.11,93557.0,86.34,86.68,86.0,86.11,93557.0
2020-05-19 12:30:00,86.07,86.39,86.02,86.13,84462.0,86.07,86.39,86.02,86.13,84462.0
2020-05-19 13:00:00,86.13,86.7,86.09,86.55,66711.0,86.13,86.7,86.09,86.55,66711.0
2020-05-19 13:30:00,86.54,86.92,86.47,86.65,65782.0,86.54,86.92,86.47,86.65,65782.0
2020-05-19 14:00:00,86.65,86.79,86.46,86.52,62845.0,86.65,86.79,86.46,86.52,62845.0
2020-05-19 14:30:00,86.51,86.98,86.24,86.32,107983.0,86.51,86.98,86.24,86.32,107983.0
2020-05-19 15:00:00,86.27,86.6,86.21,86.51,120596.0,86.27,86.6,86.21,86.51,120596.0
2020-05-19 15:30:00,86.5,86.5,85.42,85.45,199466.0,86.5,86.5,85.42,85.45,199466.0
2020-05-20 09:30:00,86.92,87.81,86.86,87.74,177835.0,86.92,87.81,86.86,87.74,177835.0
2020-05-20 10:00:00,87.73,88.31,87.41,88.31,163212.0,87.73,88.31,87.41,88.31,163212.0
2020-05-20 10:30:00,88.3,88.55,87.69,87.73,158038.0,88.3,88.55,87.69,87.73,158038.0
2020-05-20 11:00:00,87.78,88.5,87.77,88.34,133867.0,87.78,88.5,87.77,88.34,133867.0
2020-05-20 11:30:00,88.37,88.53,88.23,88.31,48845.0,88.37,88.53,88.23,88.31,48845.0
2020-05-20 12:00:00,88.31,88.39,87.46,87.49,80330.0,88.31,88.39,87.46,87.49,80330.0
2020-05-20 12:30:00,87.51,87.63,87.11,87.39,71334.0,87.51,87.63,87.11,87.39,71334.0
2020-05-20 13:00:00,87.41,87.71,87.21,87.45,43231.0,87.41,87.71,87.21,87.45,43231.0
2020-05-20 13:30:00,87.45,87.72,87.39,87.56,38896.0,87.45,87.72,87.39,87.56,38896.0
2020-05-20 14:00:00,87.55,87.82,87.35,87.45,81309.0,87.55,87.82,87.35,87.45,81309.0
2020-05-20 14:30:00,87.42,88.01,87.41,87.9,68237.0,87.42,88.01,87.41,87.9,68237.0
2020-05-20 15:00:00,87.91,88.19,87.62,88.18,96294.0,87.91,88.19,87.62,88.18,96294.0
2020-05-20 15:30:00,88.14,88.41,88.03,88.07,371715.0,88.14,88.41,88.03,88.07,371715.0
2020-05-21 09:30:00,88.25,88.46,87.34,87.62,114177.0,88.25,88.46,87.34,87.62,114177.0
2020-05-21 10:00:00,87.61,87.63,86.82,86.9,77640.0,87.61,87.63,86.82,86.9,77640.0
2020-05-21 10:30:00,86.85,87.09,86.17,86.92,66791.0,86.85,87.09,86.17,86.92,66791.0
2020-05-21 11:00:00,86.92,86.92,86.45,86.8,67094.0,86.92,86.92,86.45,86.8,67094.0
2020-05-21 11:30:00,86.83,87.06,86.76,86.81,35037.0,86.83,87.06,86.76,86.81,35037.0
2020-05-21 12:00:00,86.8,87.25,86.79,86.99,36613.0,86.8,87.25,86.79,86.99,36613.0
2020-05-21 12:30:00,86.98,87.02,86.5,86.6,26340.0,86.98,87.02,86.5,86.6,26340.0
2020-05-21 13:00:00,86.66,86.91,86.54,86.72,42993.0,86.66,86.91,86.54,86.72,42993.0
2020-05-21 13:30:00,86.71,86.87,86.59,86.76,25749.0,86.71,86.87,86.59,86.76,25749.0
2020-05-21 14:00:00,86.72,86.99,86.7,86.8,36907.0,86.72,86.99,86.7,86.8,36907.0
2020-05-21 14:30:00,86.83,86.86,86.13,86.32,54557.0,86.83,86.86,86.13,86.32,54557.0
2020-05-21 15:00:00,86.33,86.55,86.29,86.37,84838.0,86.33,86.55,86.29,86.37,84838.0
2020-05-21 15:30:00,86.37,86.5,86.0,86.11,227320.0,86.37,86.5,86.0,86.11,227320.0
2020-05-22 09:30:00,86.1,86.65,85.43,86.59,87932.0,86.1,86.65,85.43,86.59,87932.0
2020-05-22 10:00:00,86.59,86.6,85.76,86.02,101452.0,86.59,86.6,85.76,86.02,101452.0
2020-05-22 10:30:00,86.04,86.25,85.65,85.7,128377.0,86.04,86.25,85.65,85.7,128377.0
2020-05-22 11:00:00,85.65,85.89,85.22,85.28,100430.0,85.65,85.89,85.22,85.28,100430.0
2020-05-22 11:30:00,85.29,85.57,85.23,85.49,84214.0,85.29,85.57,85.23,85.49,84214.0
2020-05-22 12:00:00,85.49,85.73,85.49,85.65,57115.0,85.49,85.73,85.49,85.65,57115.0
2020-05-22 12:30:00,85.65,85.91,85.57,85.67,30278.0,85.65,85.91,85.57,85.67,30278.0
2020-05-22 13:00:00,85.66,85.87,85.65,85.83,34649.0,85.66,85.87,85.65,85.83,34649.0
2020-05-22 13:30:00,85.85,85.91,85.57,85.66,28794.0,85.85,85.91,85.57,85.66,28794.0
2020-05-22 14:00:00,85.67,85.8,85.58,85.67,68835.0,85.67,85.8,85.58,85.67,68835.0
2020-05-22 14:30:00,85.71,85.91,85.7,85.75,42487.0,85.71,85.91,85.7,85.75,42487.0
2020-05-22 15:00:00,85.74,85.77,85.47,85.56,48193.0,85.74,85.77,85.47,85.56,48193.0
2020-05-22 15:30:00,85.54,86.18,85.49,86.04,200103.0,85.54,86.18,85.49,86.04,200103.0
2020-05-26 09:30:00,87.78,87.81,86.43,86.69,184116.0,87.78,87.81,86.43,86.69,184116.0
2020-05-26 10:00:00,86.72,87.34,86.54,87.16,86426.0,86.72,87.34,86.54,87.16,86426.0
2020-05-26 10:30:00,87.15,87.16,86.59,87.02,47890.0,87.15,87.16,86.59,87.02,47890.0
2020-05-26 11:00:00,87.02,87.13,86.65,86.72,52753.0,87.02,87.13,86.65,86.72,52753.0
2020-05-26 11:30:00,86.7,86.7,85.93,86.33,51115.0,86.7,86.7,85.93,86.33,51115.0
2020-05-26 12:00:00,86.34,86.56,86.15,86.18,41703.0,86.34,86.56,86.15,86.18,41703.0
2020-05-26 12:30:00,86.2,86.48,86.09,86.18,48401.0,86.2,86.48,86.09,86.18,48401.0
2020-05-26 13:00:00,86.2,86.29,86.07,86.27,32690.0,86.2,86.29,86.07,86.27,32690.0
2020-05-26 13:30:00,86.29,86.48,86.23,86.38,43337.0,86.29,86.48,86.23,86.38,43337.0
2020-05-26 14:00:00,86.34,86.4,86.14,86.27,35865.0,86.34,86.4,86.14,86.27,35865.0
2020-05-26 14:30:00,86.28,86.35,86.04,86.18,41908.0,86.28,86.35,86.04,86.18,41908.0
2020-05-26 15:00:00,86.17,86.17,85.5,85.51,59339.0,86.17,86.17,85.5,85.51,59339.0
2020-05-26 15:30:00,85.51,85.6,84.88,85.05,207563.0,85.51,85.6,84.88,85.05,207563.0
2020-05-27 09:30:00,84.62,84.7,83.32,83.5,166097.0,84.62,84.7,83.32,83.5,166097.0
2020-05-27 10:00:00,83.55,84.29,83.45,83.49,121763.0,83.55,84.29,83.45,83.49,121763.0
2020-05-27 10:30:00,83.51,83.65,82.31,82.65,159449.0,83.51,83.65,82.31,82.65,159449.0
2020-05-27 11:00:00,82.64,82.91,81.95,82.64,138143.0,82.64,82.91,81.95,82.64,138143.0
2020-05-27 11:30:00,82.61,82.96,82.09,82.79,78266.0,82.61,82.96,82.09,82.79,78266.0
2020-05-27 12:00:00,82.81,83.34,82.71,83.13,57779.0,82.81,83.34,82.71,83.13,57779.0
2020-05-27 12:30:00,83.13,83.96,83.13,83.72,34236.0,83.13,83.96,83.13,83.72,34236.0
2020-05-27 13:00:00,83.71,83.93,83.44,83.86,42522.0,83.71,83.93,83.44,83.86,42522.0
2020-05-27 13:30:00,83.83,83.94,83.5,83.92,41653.0,83.83,83.94,83.5,83.92,41653.0
2020-05-27 14:00:00,83.97,84.38,83.97,84.22,48276.0,83.97,84.38,83.97,84.22,48276.0
2020-05-27 14:30:00,84.24,84.5,84.1,84.44,42090.0,84.24,84.5,84.1,84.44,42090.0
2020-05-27 15:00:00,84.46,84.77,84.44,84.73,48418.0,84.46,84.77,84.44,84.73,48418.0
2020-05-27 15:30:00,84.71,85.24,84.49,85.21,131838.0,84.71,85.24,84.49,85.21,131838.0
2020-05-28 09:30:00,85.15,86.46,84.77,86.22,158017.0,85.15,86.46,84.77,86.22,158017.0
2020-05-28 10:00:00,86.2,87.04,86.03,87.04,82151.0,86.2,87.04,86.03,87.04,82151.0
2020-05-28 10:30:00,87.1,87.53,86.92,87.48,57268.0,87.1,87.53,86.92,87.48,57268.0
2020-05-28 11:00:00,87.48,88.11,87.27,88.1,129944.0,87.48,88.11,87.27,88.1,129944.0
2020-05-28 11:30:00,88.09,88.44,87.85,88.38,119582.0,88.09,88.44,87.85,88.38,119582.0
2020-05-28 12:00:00,88.35,88.62,88.32,88.38,72466.0,88.35,88.62,88.32,88.38,72466.0
2020-05-28 12:30:00,88.37,88.92,88.24,88.86,79570.0,88.37,88.92,88.24,88.86,79570.0
2020-05-28 13:00:00,88.88,89.48,88.84,89.46,104926.0,88.88,89.48,88.84,89.46,104926.0
2020-05-28 13:30:00,89.46,89.65,89.12,89.27,153907.0,89.46,89.65,89.12,89.27,153907.0
2020-05-28 14:00:00,89.28,89.49,88.89,88.95,86973.0,89.28,89.49,88.89,88.95,86973.0
2020-05-28 14:30:00,88.97,89.2,88.7,88.8,76347.0,88.97,89.2,88.7,88.8,76347.0
2020-05-28 15:00:00,88.79,89.28,88.51,88.53,169779.0,88.79,89.28,88.51,88.53,169779.0
2020-05-28 15:30:00,88.51,88.6,87.74,88.06,373503.0,88.51,88.6,87.74,88.06,373503.0
2020-05-29 09:30:00,88.19,89.38,88.14,88.95,204148.0,88.19,89.38,88.14,88.95,204148.0
2020-05-29 10:00:00,88.96,89.14,88.0,88.33,143519.0,88.96,89.14,88.0,88.33,143519.0
2020-05-29 10:30:00,88.35,88.8,88.11,88.41,75797.0,88.35,88.8,88.11,88.41,75797.0
2020-05-29 11:00:00,88.42,88.99,87.92,88.76,74056.0,88.42,88.99,87.92,88.76,74056.0
2020-05-29 11:30:00,88.78,89.26,88.55,89.22,60576.0,88.78,89.26,88.55,89.22,60576.0
2020-05-29 12:00:00,89.24,89.4,88.75,89.05,55204.0,89.24,89.4,88.75,89.05,55204.0
2020-05-29 12:30:00,89.05,89.47,88.68,89.33,55472.0,89.05,89.47,88.68,89.33,55472.0
2020-05-29 13:00:00,89.3,89.83,89.29,89.43,60838.0,89.3,89.83,89.29,89.43,60838.0
2020-05-29 13:30:00,89.41,89.47,89.08,89.28,35163.0,89.41,89.47,89.08,89.28,35163.0
2020-05-29 14:00:00,89.28,89.95,89.23,89.86,79334.0,89.28,89.95,89.23,89.86,79334.0
2020-05-29 14:30:00,89.9,89.91,88.76,89.77,85621.0,89.9,89.91,88.76,89.77,85621.0
2020-05-29 15:00:00,89.79,90.31,89.72,90.13,128517.0,89.79,90.31,89.72,90.13,128517.0
2020-05-29 15:30:00,90.15,91.58,90.11,91.28,346191.0,90.15,91.58,90.11,91.28,346191.0
2020-06-01 09:30:00,90.74,91.83,90.22,90.24,186296.0,90.74,91.83,90.22,90.24,186296.0
2020-06-01 10:00:00,90.34,90.63,89.82,90.55,104290.0,90.34,90.63,89.82,90.55,104290.0
2020-06-01 10:30:00,90.53,90.83,90.37,90.71,70940.0,90.53,90.83,90.37,90.71,70940.0
2020-06-01 11:00:00,90.72,91.13,90.66,90.95,73822.0,90.72,91.13,90.66,90.95,73822.0
2020-06-01 11:30:00,90.96,91.58,90.96,91.43,87682.0,90.96,91.58,90.96,91.43,87682.0
2020-06-01 12:00:00,91.44,91.79,91.26,91.64,58536.0,91.44,91.79,91.26,91.64,58536.0
2020-06-01 12:30:00,91.62,92.13,91.59,91.89,70302.0,91.62,92.13,91.59,91.89,70302.0
2020-06-01 13:00:00,91.9,92.67,91.84,92.6,101721.0,91.9,92.67,91.84,92.6,101721.0
2020-06-01 13:30:00,92.6,92.86,92.01,92.1,81806.0,92.6,92.86,92.01,92.1,81806.0
2020-06-01 14:00:00,92.11,92.23,91.88,92.09,107899.0,92.11,92.23,91.88,92.09,107899.0
2020-06-01 14:30:00,92.1,92.33,92.01,92.08,63952.0,92.1,92.33,92.01,92.08,63952.0
2020-06-01 15:00:00,92.08,92.19,91.94,92.01,143524.0,92.08,92.19,91.94,92.01,143524.0
2020-06-01 15:30:00,92.02,92.1,91.6,91.67,250076.0,92.02,92.1,91.6,91.67,250076.0
2020-06-02 09:30:00,91.5,91.99,91.01,91.32,161533.0,91.5,91.99,91.01,91.32,161533.0
2020-06-02 10:00:00,91.33,91.64,91.29,91.49,81864.0,91.33,91.64,91.29,91.49,81864.0
2020-06-02 10:30:00,91.53,91.65,90.98,91.37,106844.0,91.53,91.65,90.98,91.37,106844.0
2020-06-02 11:00:00,91.33,91.33,90.54,90.97,59033.0,91.33,91.33,90.54,90.97,59033.0
2020-06-02 11:30:00,90.93,91.31,90.87,91.17,48769.0,90.93,91.31,90.87,91.17,48769.0
2020-06-02 12:00:00,91.16,91.52,91.16,91.48,45754.0,91.16,91.52,91.16,91.48,45754.0
2020-06-02 12:30:00,91.48,91.52,91.25,91.41,42637.0,91.48,91.52,91.25,91.41,42637.0
2020-06-02 13:00:00,91.42,91.94,91.38,91.89,50811.0,91.42,91.94,91.38,91.89,50811.0
2020-06-02 13:30:00,91.9,92.33,91.86,92.16,57778.0,91.9,92.33,91.86,92.16,57778.0
2020-06-02 14:00:00,92.14,92.19,91.92,91.99,66165.0,92.14,92.19,91.92,91.99,66165.0
2020-06-02 14:30:00,92.0,92.31,91.95,92.05,64005.0,92.0,92.31,91.95,92.05,64005.0
2020-06-02 15:00:00,92.05,92.18,91.73,91.87,91838.0,92.05,92.18,91.73,91.87,91838.0
2020-06-02 15:30:00,91.87,92.39,91.77,92.39,256875.0,91.87,92.39,91.77,92.39,256875.0
2020-06-03 09:30:00,92.9,93.02,91.83,93.0,107264.0,92.9,93.02,91.83,93.0,107264.0
2020-06-03 10:00:00,93.04,93.11,92.23,92.36,57501.0,93.04,93.11,92.23,92.36,57501.0
2020-06-03 10:30:00,92.43,92.92,92.26,92.8,48190.0,92.43,92.92,92.26,92.8,48190.0
2020-06-03 11:00:00,92.8,93.18,92.7,92.96,66678.0,92.8,93.18,92.7,92.96,66678.0
2020-06-03 11:30:00,93.0,93.1,92.84,92.93,50349.0,93.0,93.1,92.84,92.93,50349.0
2020-06-03 12:00:00,92.96,93.12,92.41,92.58,59728.0,92.96,93.12,92.41,92.58,59728.0
2020-06-03 12:30:00,92.58,92.75,92.36,92.36,32706.0,92.58,92.75,92.36,92.36,32706.0
2020-06-03 13:00:00,92.38,93.16,92.29,93.16,36670.0,92.38,93.16,92.29,93.16,36670.0
2020-06-03 13:30:00,93.15,93.23,92.58,92.76,91674.0,93.15,93.23,92.58,92.76,91674.0
2020-06-03 14:00:00,92.77,93.19,92.74,93.03,55126.0,92.77,93.19,92.74,93.03,55126.0
2020-06-03 14:30:00,92.97,92.99,92.73,92.98,40849.0,92.97,92.99,92.73,92.98,40849.0
2020-06-03 15:00:00,92.95,93.17,92.74,93.1,109139.0,92.95,93.17,92.74,93.1,109139.0
2020-06-03 15:30:00,93.07,93.3,92.81,92.95,231067.0,93.07,93.3,92.81,92.95,231067.0
2020-06-04 09:30:00,92.23,93.01,91.81,92.72,120629.0,92.23,93.01,91.81,92.72,120629.0
2020-06-04 10:00:00,92.61,93.0,92.26,92.87,46191.0,92.61,93.0,92.26,92.87,46191.0
2020-06-04 10:30:00,92.94,92.94,92.01,92.15,52056.0,92.94,92.94,92.01,92.15,52056.0
2020-06-04 11:00:00,92.19,92.2,91.34,91.35,50822.0,92.19,92.2,91.34,91.35,50822.0
2020-06-04 11:30:00,91.32,91.7,91.31,91.51,42746.0,91.32,91.7,91.31,91.51,42746.0
2020-06-04 12:00:00,91.53,91.81,91.36,91.62,27497.0,91.53,91.81,91.36,91.62,27497.0
2020-06-04 12:30:00,91.6,91.62,91.27,91.27,40791.0,91.6,91.62,91.27,91.27,40791.0
2020-06-04 13:00:00,91.25,91.65,91.24,91.52,53106.0,91.25,91.65,91.24,91.52,53106.0
2020-06-04 13:30:00,91.53,91.82,91.53,91.77,65443.0,91.53,91.82,91.53,91.77,65443.0
2020-06-04 14:00:00,91.78,91.8,91.43,91.48,53672.0,91.78,91.8,91.43,91.48,53672.0
2020-06-04 14:30:00,91.49,91.5,90.88,90.92,58726.0,91.49,91.5,90.88,90.92,58726.0
2020-06-04 15:00:00,90.92,91.22,90.86,90.99,70014.0,90.92,91.22,90.86,90.99,70014.0
2020-06-04 15:30:00,91.02,91.34,90.85,91.29,175735.0,91.02,91.34,90.85,91.29,175735.0
2020-06-05 09:30:00,91.18,91.83,89.5,91.67,211680.0,91.18,91.83,89.5,91.67,211680.0
2020-06-05 10:00:00,91.68,92.21,91.42,92.04,105948.0,91.68,92.21,91.42,92.04,105948.0
2020-06-05 10:30:00,92.05,92.4,91.62,92.05,61818.0,92.05,92.4,91.62,92.05,61818.0
2020-06-05 11:00:00,92.06,92.25,91.73,92.12,74178.0,92.06,92.25,91.73,92.12,74178.0
2020-06-05 11:30:00,92.14,92.22,91.75,91.85,85514.0,92.14,92.22,91.75,91.85,85514.0
2020-06-05 12:00:00,91.86,92.23,91.78,92.15,63604.0,91.86,92.23,91.78,92.15,63604.0
2020-06-05 12:30:00,92.16,92.45,92.11,92.38,37926.0,92.16,92.45,92.11,92.38,37926.0
2020-06-05 13:00:00,92.36,92.46,92.08,92.26,71778.0,92.36,92.46,92.08,92.26,71778.0
2020-06-05 13:30:00,92.25,92.28,91.91,92.01,67912.0,92.25,92.28,91.91,92.01,67912.0
2020-06-05 14:00:00,92.0,92.23,91.9,92.16,86736.0,92.0,92.23,91.9,92.16,86736.0
2020-06-05 14:30:00,92.15,92.23,91.84,92.06,108366.0,92.15,92.23,91.84,92.06,108366.0
2020-06-05 15:00:00,92.08,92.14,91.67,91.94,96891.0,92.08,92.14,91.67,91.94,96891.0
2020-06-05 15:30:00,91.96,91.97,91.17,91.37,372792.0,91.96,91.97,91.17,91.37,372792.0
2020-06-08 09:30:00,91.05,91.46,89.93,90.08,165796.0,91.05,91.46,89.93,90.08,165796.0
2020-06-08 10:00:00,90.07,90.07,89.04,89.59,183463.0,90.07,90.07,89.04,89.59,183463.0
2020-06-08 10:30:00,89.59,90.55,89.57,90.15,78776.0,89.59,90.55,89.57,90.15,78776.0
2020-06-08 11:00:00,90.17,90.35,89.96,90.2,79447.0,90.17,90.35,89.96,90.2,79447.0
2020-06-08 11:30:00,90.19,90.24,89.85,90.06,77686.0,90.19,90.24,89.85,90.06,77686.0
2020-06-08 12:00:00,90.08,90.73,90.08,90.73,82111.0,90.08,90.73,90.08,90.73,82111.0
2020-06-08 12:30:00,90.73,91.13,90.71,90.98,36768.0,90.73,91.13,90.71,90.98,36768.0
2020-06-08 13:00:00,91.0,91.33,90.87,91.21,61362.0,91.0,91.33,90.87,91.21,61362.0
2020-06-08 13:30:00,91.22,91.65,91.15,91.59,38958.0,91.22,91.65,91.15,91.59,38958.0
2020-06-08 14:00:00,91.6,92.25,91.6,92.2,76044.0,91.6,92.25,91.6,92.2,76044.0
2020-06-08 14:30:00,92.19,92.3,92.07,92.09,51516.0,92.19,92.3,92.07,92.09,51516.0
2020-06-08 15:00:00,92.07,92.12,91.89,91.89,55407.0,92.07,92.12,91.89,91.89,55407.0
2020-06-08 15:30:00,91.9,92.39,91.74,92.13,304313.0,91.9,92.39,91.74,92.13,304313.0
2020-06-09 09:30:00,91.8,93.05,91.71,92.74,155045.0,91.8,93.05,91.71,92.74,155045.0
2020-06-09 10:00:00,92.74,92.89,91.8,91.82,138831.0,92.74,92.89,91.8,91.82,138831.0
2020-06-09 10:30:00,91.83,92.59,91.77,92.58,120775.0,91.83,92.59,91.77,92.58,120775.0
2020-06-09 11:00:00,92.57,92.74,92.34,92.46,66077.0,92.57,92.74,92.34,92.46,66077.0
2020-06-09 11:30:00,92.44,92.52,92.09,92.42,177974.0,92.44,92.52,92.09,92.42,177974.0
2020-06-09 12:00:00,92.42,92.58,92.26,92.43,78928.0,92.42,92.58,92.26,92.43,78928.0
2020-06-09 12:30:00,92.42,92.63,92.2,92.54,36081.0,92.42,92.63,92.2,92.54,36081.0
2020-06-09 13:00:00,92.55,93.35,92.54,93.35,83999.0,92.55,93.35,92.54,93.35,83999.0
2020-06-09 13:30:00,93.33,93.52,93.04,93.32,71479.0,93.33,93.52,93.04,93.32,71479.0
2020-06-09 14:00:00,93.33,93.37,92.99,93.16,50047.0,93.33,93.37,92.99,93.16,50047.0
2020-06-09 14:30:00,93.15,93.25,93.08,93.25,66842.0,93.15,93.25,93.08,93.25,66842.0
2020-06-09 15:00:00,93.25,93.46,93.11,93.17,93380.0,93.25,93.46,93.11,93.17,93380.0
2020-06-09 15:30:00,93.17,93.21,92.41,92.57,215092.0,93.17,93.21,92.41,92.57,215092.0
2020-06-10 09:30:00,93.33,94.19,93.29,93.86,100378.0,93.33,94.19,93.29,93.86,100378.0
2020-06-10 10:00:00,93.85,94.1,93.46,93.52,59138.0,93.85,94.1,93.46,93.52,59138.0
2020-06-10 10:30:00,93.43,93.62,92.73,92.83,45250.0,93.43,93.62,92.73,92.83,45250.0
2020-06-10 11:00:00,92.82,93.23,92.79,92.99,45073.0,92.82,93.23,92.79,92.99,45073.0
2020-06-10 11:30:00,92.99,93.17,92.62,92.68,38081.0,92.99,93.17,92.62,92.68,38081.0
2020-06-10 12:00:00,92.71,93.07,92.5,93.06,46435.0,92.71,93.07,92.5,93.06,46435.0
2020-06-10 12:30:00,93.03,93.05,92.82,92.94,34279.0,93.03,93.05,92.82,92.94,34279.0
2020-06-10 13:00:00,92.91,92.91,92.54,92.66,30122.0,92.91,92.91,92.54,92.66,30122.0
2020-06-10 13:30:00,92.65,92.78,92.61,92.71,26241.0,92.65,92.78,92.61,92.71,26241.0
2020-06-10 14:00:00,92.69,93.87,92.52,93.81,50607.0,92.69,93.87,92.52,93.81,50607.0
2020-06-10 14:30:00,93.89,93.9,93.18,93.38,72850.0,93.89,93.9,93.18,93.38,72850.0
2020-06-10 15:00:00,93.35,94.07,93.14,94.03,91916.0,93.35,94.07,93.14,94.03,91916.0
2020-06-10 15:30:00,94.03,94.1,93.17,93.18,230055.0,94.03,94.1,93.17,93.18,230055.0
2020-06-11 09:30:00,92.8,93.09,91.38,92.22,140690.0,92.8,93.09,91.38,92.22,140690.0
2020-06-11 10:00:00,92.23,92.48,91.5,92.09,103456.0,92.23,92.48,91.5,92.09,103456.0
2020-06-11 10:30:00,92.11,92.66,91.51,91.63,77644.0,92.11,92.66,91.51,91.63,77644.0
2020-06-11 11:00:00,91.6,91.7,91.26,91.32,63680.0,91.6,91.7,91.26,91.32,63680.0
2020-06-11 11:30:00,91.28,91.36,90.73,91.01,58750.0,91.28,91.36,90.73,91.01,58750.0
2020-06-11 12:00:00,91.03,91.12,90.11,90.26,71952.0,91.03,91.12,90.11,90.26,71952.0
2020-06-11 12:30:00,90.26,90.6,89.46,89.62,68242.0,90.26,90.6,89.46,89.62,68242.0
2020-06-11 13:00:00,89.61,90.08,89.57,89.76,54902.0,89.61,90.08,89.57,89.76,54902.0
2020-06-11 13:30:00,89.75,89.99,89.55,89.8,60727.0,89.75,89.99,89.55,89.8,60727.0
2020-06-11 14:00:00,89.76,89.76,89.11,89.34,48858.0,89.76,89.76,89.11,89.34,48858.0
2020-06-11 14:30:00,89.33,89.45,88.5,88.9,118473.0,89.33,89.45,88.5,88.9,118473.0
2020-06-11 15:00:00,88.87,89.44,88.48,88.67,109038.0,88.87,89.44,88.48,88.67,109038.0
2020-06-11 15:30:00,88.61,89.26,88.32,88.42,316795.0,88.61,89.26,88.32,88.42,316795.0
2020-06-12 09:30:00,90.01,91.45,90.0,90.86,106929.0,90.01,91.45,90.0,90.86,106929.0
2020-06-12 10:00:00,90.9,91.15,90.43,90.66,58971.0,90.9,91.15,90.43,90.66,58971.0
2020-06-12 10:30:00,90.69,90.98,90.26,90.26,132456.0,90.69,90.98,90.26,90.26,132456.0
2020-06-12 11:00:00,90.26,90.42,89.64,90.21,126507.0,90.26,90.42,89.64,90.21,126507.0
2020-06-12 11:30:00,90.18,90.76,89.95,90.59,51588.0,90.18,90.76,89.95,90.59,51588.0
2020-06-12 12:00:00,90.6,90.7,89.93,90.04,37955.0,90.6,90.7,89.93,90.04,37955.0
2020-06-12 12:30:00,89.97,89.99,89.34,89.63,36754.0,89.97,89.99,89.34,89.63,36754.0
2020-06-12 13:00:00,89.68,89.74,88.82,88.93,43613.0,89.68,89.74,88.82,88.93,43613.0
2020-06-12 13:30:00,88.97,89.01,88.07,88.08,76901.0,88.97,89.01,88.07,88.08,76901.0
2020-06-12 14:00:00,88.12,88.79,87.94,88.74,55102.0,88.12,88.79,87.94,88.74,55102.0
2020-06-12 14:30:00,88.77,89.27,88.63,89.09,50567.0,88.77,89.27,88.63,89.09,50567.0
2020-06-12 15:00:00,89.17,89.47,88.74,88.93,60469.0,89.17,89.47,88.74,88.93,60469.0
2020-06-12 15:30:00,88.91,89.76,88.72,89.5,215384.0,88.91,89.76,88.72,89.5,215384.0
2020-06-15 09:30:00,88.59,89.66,87.75,89.52,120637.0,88.59,89.66,87.75,89.52,120637.0
2020-06-15 10:00:00,89.57,89.74,89.01,89.15,63373.0,89.57,89.74,89.01,89.15,63373.0
2020-06-15 10:30:00,89.14,89.22,88.49,88.74,82783.0,89.14,89.22,88.49,88.74,82783.0
2020-06-15 11:00:00,88.74,89.31,88.66,89.19,87239.0,88.74,89.31,88.66,89.19,87239.0
2020-06-15 11:30:00,89.2,89.48,88.95,89.24,50543.0,89.2,89.48,88.95,89.24,50543.0
2020-06-15 12:00:00,89.24,89.8,89.23,89.57,32698.0,89.24,89.8,89.23,89.57,32698.0
2020-06-15 12:30:00,89.58,89.65,89.32,89.46,28746.0,89.58,89.65,89.32,89.46,28746.0
2020-06-15 13:00:00,89.42,89.89,89.38,89.78,26543.0,89.42,89.89,89.38,89.78,26543.0
2020-06-15 13:30:00,89.81,90.06,89.51,89.54,52427.0,89.81,90.06,89.51,89.54,52427.0
2020-06-15 14:00:00,89.55,90.41,89.55,90.34,116157.0,89.55,90.41,89.55,90.34,116157.0
2020-06-15 14:30:00,90.46,90.7,90.17,90.5,49251.0,90.46,90.7,90.17,90.5,49251.0
2020-06-15 15:00:00,90.51,90.73,90.25,90.35,88263.0,90.51,90.73,90.25,90.35,88263.0
2020-06-15 15:30:00,90.36,90.88,90.18,90.88,199006.0,90.36,90.88,90.18,90.88,199006.0
2020-06-16 09:30:00,92.38,93.28,92.16,93.06,152478.0,92.38,93.28,92.16,93.06,152478.0
2020-06-16 10:00:00,93.09,93.22,92.52,93.04,78558.0,93.09,93.22,92.52,93.04,78558.0
2020-06-16 10:30:00,93.05,93.23,91.67,91.72,89155.0,93.05,93.23,91.67,91.72,89155.0
2020-06-16 11:00:00,91.66,92.57,91.14,92.34,52845.0,91.66,92.57,91.14,92.34,52845.0
2020-06-16 11:30:00,92.35,92.91,92.21,92.36,55022.0,92.35,92.91,92.21,92.36,55022.0
2020-06-16 12:00:00,92.38,92.45,91.81,92.16,29194.0,92.38,92.45,91.81,92.16,29194.0
2020-06-16 12:30:00,92.16,92.81,92.15,92.67,32638.0,92.16,92.81,92.15,92.67,32638.0
2020-06-16 13:00:00,92.66,92.96,92.61,92.9,66541.0,92.66,92.96,92.61,92.9,66541.0
2020-06-16 13:30:00,92.86,92.92,92.34,92.46,81291.0,92.86,92.92,92.34,92.46,81291.0
2020-06-16 14:00:00,92.49,92.89,92.19,92.53,98072.0,92.49,92.89,92.19,92.53,98072.0
2020-06-16 14:30:00,92.54,92.78,92.07,92.21,39281.0,92.54,92.78,92.07,92.21,39281.0
2020-06-16 15:00:00,92.23,92.27,91.63,92.0,58385.0,92.23,92.27,91.63,92.0,58385.0
2020-06-16 15:30:00,92.0,92.31,91.65,92.06,193677.0,92.0,92.31,91.65,92.06,193677.0
2020-06-17 09:30:00,92.94,93.51,92.58,92.98,92659.0,92.94,93.51,92.58,92.98,92659.0
2020-06-17 10:00:00,92.98,93.69,92.84,93.09,81685.0,92.98,93.69,92.84,93.09,81685.0
2020-06-17 10:30:00,93.2,93.64,93.0,93.46,35141.0,93.2,93.64,93.0,93.46,35141.0
2020-06-17 11:00:00,93.48,93.58,92.98,93.18,39824.0,93.48,93.58,92.98,93.18,39824.0
2020-06-17 11:30:00,93.16,93.4,93.16,93.36,33022.0,93.16,93.4,93.16,93.36,33022.0
2020-06-17 12:00:00,93.39,93.44,93.24,93.33,21838.0,93.39,93.44,93.24,93.33,21838.0
2020-06-17 12:30:00,93.33,93.76,93.33,93.65,37049.0,93.33,93.76,93.33,93.65,37049.0
2020-06-17 13:00:00,93.67,93.87,93.58,93.58,33612.0,93.67,93.87,93.58,93.58,33612.0
2020-06-17 13:30:00,93.63,93.73,93.55,93.66,24977.0,93.63,93.73,93.55,93.66,24977.0
2020-06-17 14:00:00,93.66,93.82,93.57,93.8,44641.0,93.66,93.82,93.57,93.8,44641.0
2020-06-17 14:30:00,93.82,93.89,93.57,93.58,55003.0,93.82,93.89,93.57,93.58,55003.0
2020-06-17 15:00:00,93.56,93.56,92.87,93.01,63408.0,93.56,93.56,92.87,93.01,63408.0
2020-06-17 15:30:00,93.02,93.36,92.81,93.07,142138.0,93.02,93.36,92.81,93.07,142138.0
2020-06-18 09:30:00,93.09,93.55,93.01,93.27,82702.0,93.09,93.55,93.01,93.27,82702.0
2020-06-18 10:00:00,93.3,93.32,92.63,92.73,67511.0,93.3,93.32,92.63,92.73,67511.0
2020-06-18 10:30:00,92.79,93.3,92.42,93.28,58636.0,92.79,93.3,92.42,93.28,58636.0
2020-06-18 11:00:00,93.31,93.85,93.28,93.78,48201.0,93.31,93.85,93.28,93.78,48201.0
2020-06-18 11:30:00,93.77,93.77,93.34,93.6,48799.0,93.77,93.77,93.34,93.6,48799.0
2020-06-18 12:00:00,93.62,93.67,93.33,93.48,48161.0,93.62,93.67,93.33,93.48,48161.0
2020-06-18 12:30:00,93.48,93.56,93.35,93.54,25667.0,93.48,93.56,93.35,93.54,25667.0
2020-06-18 13:00:00,93.54,93.74,93.34,93.46,32454.0,93.54,93.74,93.34,93.46,32454.0
2020-06-18 13:30:00,93.45,93.6,93.26,93.45,61741.0,93.45,93.6,93.26,93.45,61741.0
2020-06-18 14:00:00,93.46,93.46,93.23,93.45,42388.0,93.46,93.46,93.23,93.45,42388.0
2020-06-18 14:30:00,93.45,93.55,93.1,93.1,38453.0,93.45,93.55,93.1,93.1,38453.0
2020-06-18 15:00:00,93.11,93.2,92.94,93.2,49874.0,93.11,93.2,92.94,93.2,49874.0
2020-06-18 15:30:00,93.22,93.8,93.16,93.73,192930.0,93.22,93.8,93.16,93.73,192930.0
2020-06-19 09:30:00,94.59,95.21,94.28,94.69,365293.0,94.59,95.21,94.28,94.69,365293.0
2020-06-19 10:00:00,94.65,94.83,94.33,94.64,53902.0,94.65,94.83,94.33,94.64,53902.0
2020-06-19 10:30:00,94.67,94.93,94.26,94.27,55686.0,94.67,94.93,94.26,94.27,55686.0
2020-06-19 11:00:00,94.27,94.54,94.07,94.3,69034.0,94.27,94.54,94.07,94.3,69034.0
2020-06-19 11:30:00,94.27,94.33,93.89,93.89,49961.0,94.27,94.33,93.89,93.89,49961.0
2020-06-19 12:00:00,93.91,93.93,92.46,93.05,105409.0,93.91,93.93,92.46,93.05,105409.0
2020-06-19 12:30:00,93.0,93.49,92.82,93.46,37332.0,93.0,93.49,92.82,93.46,37332.0
2020-06-19 13:00:00,93.42,93.49,92.92,92.98,45341.0,93.42,93.49,92.92,92.98,45341.0
2020-06-19 13:30:00,92.96,93.29,92.69,92.69,68586.0,92.96,93.29,92.69,92.69,68586.0
2020-06-19 14:00:00,92.71,93.01,92.23,92.28,80805.0,92.71,93.01,92.23,92.28,80805.0
2020-06-19 14:30:00,92.28,92.87,92.17,92.68,70940.0,92.28,92.87,92.17,92.68,70940.0
2020-06-19 15:00:00,92.67,93.1,92.52,92.9,85909.0,92.67,93.1,92.52,92.9,85909.0
2020-06-19 15:30:00,92.93,93.13,91.66,91.91,409733.0,92.93,93.13,91.66,91.91,409733.0
2020-06-22 09:30:00,92.4,93.37,91.86,93.37,107334.0,92.4,93.37,91.86,93.37,107334.0
2020-06-22 10:00:00,93.41,94.08,93.29,94.06,79323.0,93.41,94.08,93.29,94.06,79323.0
2020-06-22 10:30:00,94.17,94.5,93.77,93.82,40943.0,94.17,94.5,93.77,93.82,40943.0
2020-06-22 11:00:00,93.75,94.29,93.66,94.13,48577.0,93.75,94.29,93.66,94.13,48577.0
2020-06-22 11:30:00,94.15,94.45,94.05,94.1,43592.0,94.15,94.45,94.05,94.1,43592.0
2020-06-22 12:00:00,94.1,94.45,94.05,94.32,47609.0,94.1,94.45,94.05,94.32,47609.0
2020-06-22 12:30:00,94.27,94.51,94.26,94.28,35660.0,94.27,94.51,94.26,94.28,35660.0
2020-06-22 13:00:00,94.29,94.34,93.97,94.11,43428.0,94.29,94.34,93.97,94.11,43428.0
2020-06-22 13:30:00,94.13,94.4,93.9,94.33,33478.0,94.13,94.4,93.9,94.33,33478.0
2020-06-22 14:00:00,94.31,94.34,94.09,94.34,46703.0,94.31,94.34,94.09,94.34,46703.0
2020-06-22 14:30:00,94.37,94.41,94.14,94.35,47765.0,94.37,94.41,94.14,94.35,47765.0
2020-06-22 15:00:00,94.35,94.54,93.83,93.91,78934.0,94.35,94.54,93.83,93.91,78934.0
2020-06-22 15:30:00,93.96,94.5,93.9,94.46,180973.0,93.96,94.5,93.9,94.46,180973.0
2020-06-23 09:30:00,95.05,95.29,94.37,94.65,84968.0,95.05,95.29,94.37,94.65,84968.0
2020-06-23 10:00:00,94.68,94.85,94.29,94.78,79069.0,94.68,94.85,94.29,94.78,79069.0
2020-06-23 10:30:00,94.79,94.79,94.36,94.43,74459.0,94.79,94.79,94.36,94.43,74459.0
2020-06-23 11:00:00,94.41,94.98,94.34,94.95,149492.0,94.41,94.98,94.34,94.95,149492.0
2020-06-23 11:30:00,94.94,94.94,94.68,94.85,77805.0,94.94,94.94,94.68,94.85,77805.0
2020-06-23 12:00:00,94.9,94.98,94.7,94.85,73671.0,94.9,94.98,94.7,94.85,73671.0
2020-06-23 12:30:00,94.87,94.9,94.76,94.82,59632.0,94.87,94.9,94.76,94.82,59632.0
2020-06-23 13:00:00,94.84,95.19,94.74,95.15,99895.0,94.84,95.19,94.74,95.15,99895.0
2020-06-23 13:30:00,95.15,95.17,94.76,94.87,162749.0,95.15,95.17,94.76,94.87,162749.0
2020-06-23 14:00:00,94.87,94.93,94.72,94.79,112293.0,94.87,94.93,94.72,94.79,112293.0
2020-06-23 14:30:00,94.79,94.94,94.64,94.67,81120.0,94.79,94.94,94.64,94.67,81120.0
2020-06-23 15:00:00,94.64,94.82,94.44,94.69,150727.0,94.64,94.82,94.44,94.69,150727.0
2020-06-23 15:30:00,94.68,94.92,94.37,94.54,278626.0,94.68,94.92,94.37,94.54,278626.0
2020-06-24 09:30:00,94.32,95.12,93.97,94.05,109373.0,94.32,95.12,93.97,94.05,109373.0
2020-06-24 10:00:00,94.01,94.18,93.38,93.85,51907.0,94.01,94.18,93.38,93.85,51907.0
2020-06-24 10:30:00,93.84,93.97,93.45,93.73,82968.0,93.84,93.97,93.45,93.73,82968.0
2020-06-24 11:00:00,93.59,93.59,92.58,92.85,68485.0,93.59,93.59,92.58,92.85,68485.0
2020-06-24 11:30:00,92.79,92.9,92.03,92.52,89834.0,92.79,92.9,92.03,92.52,89834.0
2020-06-24 12:00:00,92.44,92.64,92.23,92.58,61909.0,92.44,92.64,92.23,92.58,61909.0
2020-06-24 12:30:00,92.58,92.79,92.38,92.75,35970.0,92.58,92.79,92.38,92.75,35970.0
2020-06-24 13:00:00,92.75,92.84,92.26,92.29,53344.0,92.75,92.84,92.26,92.29,53344.0
2020-06-24 13:30:00,92.27,92.3,92.02,92.21,42259.0,92.27,92.3,92.02,92.21,42259.0
2020-06-24 14:00:00,92.21,92.43,91.8,92.32,66343.0,92.21,92.43,91.8,92.32,66343.0
2020-06-24 14:30:00,92.29,92.43,91.9,91.96,54382.0,92.29,92.43,91.9,91.96,54382.0
2020-06-24 15:00:00,92.07,92.53,91.89,92.35,87510.0,92.07,92.53,91.89,92.35,87510.0
2020-06-24 15:30:00,92.39,92.47,91.85,92.0,249723.0,92.39,92.47,91.85,92.0,249723.0
2020-06-25 09:30:00,92.66,92.67,90.05,90.59,161253.0,92.66,92.67,90.05,90.59,161253.0
2020-06-25 10:00:00,90.6,90.96,90.1,90.85,303838.0,90.6,90.96,90.1,90.85,303838.0
2020-06-25 10:30:00,90.85,91.42,90.85,91.3,438246.0,90.85,91.42,90.85,91.3,438246.0
2020-06-25 11:00:00,91.27,91.3,90.91,91.23,390081.0,91.27,91.3,90.91,91.23,390081.0
2020-06-25 11:30:00,91.27,91.48,90.72,91.35,200897.0,91.27,91.48,90.72,91.35,200897.0
2020-06-25 12:00:00,91.35,91.93,91.32,91.87,290311.0,91.35,91.93,91.32,91.87,290311.0
2020-06-25 12:30:00,91.91,92.07,91.54,91.64,63602.0,91.91,92.07,91.54,91.64,63602.0
2020-06-25 13:00:00,91.62,91.62,91.37,91.44,42141.0,91.62,91.62,91.37,91.44,42141.0
2020-06-25 13:30:00,91.43,91.71,91.37,91.58,37819.0,91.43,91.71,91.37,91.58,37819.0
2020-06-25 14:00:00,91.61,91.63,91.17,91.26,37939.0,91.61,91.63,91.17,91.26,37939.0
2020-06-25 14:30:00,91.21,91.3,90.94,91.21,40163.0,91.21,91.3,90.94,91.21,40163.0
2020-06-25 15:00:00,91.19,92.02,91.14,91.89,137336.0,91.19,92.02,91.14,91.89,137336.0
2020-06-25 15:30:00,91.9,92.74,91.8,92.65,319652.0,91.9,92.74,91.8,92.65,319652.0
2020-06-26 09:30:00,93.0,93.58,92.48,92.84,72678.0,93.0,93.58,92.48,92.84,72678.0
2020-06-26 10:00:00,92.88,92.88,92.06,92.47,58659.0,92.88,92.88,92.06,92.47,58659.0
2020-06-26 10:30:00,92.42,92.62,91.76,92.19,63816.0,92.42,92.62,91.76,92.19,63816.0
2020-06-26 11:00:00,92.17,92.85,92.17,92.68,63227.0,92.17,92.85,92.17,92.68,63227.0
2020-06-26 11:30:00,92.72,93.35,92.48,93.18,56187.0,92.72,93.35,92.48,93.18,56187.0
2020-06-26 12:00:00,93.22,93.22,92.63,93.05,65532.0,93.22,93.22,92.63,93.05,65532.0
2020-06-26 12:30:00,92.97,93.19,92.78,93.18,41070.0,92.97,93.19,92.78,93.18,41070.0
2020-06-26 13:00:00,93.17,93.65,93.07,93.61,38521.0,93.17,93.65,93.07,93.61,38521.0
2020-06-26 13:30:00,93.61,93.69,93.32,93.52,208948.0,93.61,93.69,93.32,93.52,208948.0
2020-06-26 14:00:00,93.53,93.75,93.37,93.43,75985.0,93.53,93.75,93.37,93.43,75985.0
2020-06-26 14:30:00,93.43,93.49,93.19,93.42,94207.0,93.43,93.49,93.19,93.42,94207.0
2020-06-26 15:00:00,93.42,93.94,93.29,93.92,217666.0,93.42,93.94,93.29,93.92,217666.0
2020-06-26 15:30:00,93.9,94.57,93.15,93.93,677304.0,93.9,94.57,93.15,93.93,677304.0
2020-06-29 09:30:00,93.3,93.64,91.43,92.15,127123.0,93.3,93.64,91.43,92.15,127123.0
2020-06-29 10:00:00,92.15,92.62,91.7,92.45,44590.0,92.15,92.62,91.7,92.45,44590.0
2020-06-29 10:30:00,92.47,92.87,92.36,92.7,71742.0,92.47,92.87,92.36,92.7,71742.0
2020-06-29 11:00:00,92.79,93.12,92.3,93.11,64442.0,92.79,93.12,92.3,93.11,64442.0
2020-06-29 11:30:00,93.14,93.3,92.98,93.2,31390.0,93.14,93.3,92.98,93.2,31390.0
2020-06-29 12:00:00,93.23,93.53,93.23,93.48,33118.0,93.23,93.53,93.23,93.48,33118.0
2020-06-29 12:30:00,93.51,93.66,93.38,93.48,43798.0,93.51,93.66,93.38,93.48,43798.0
2020-06-29 13:00:00,93.52,93.65,93.35,93.41,44200.0,93.52,93.65,93.35,93.41,44200.0
2020-06-29 13:30:00,93.44,93.84,93.39,93.68,38234.0,93.44,93.84,93.39,93.68,38234.0
2020-06-29 14:00:00,93.68,93.75,93.5,93.55,71814.0,93.68,93.75,93.5,93.55,71814.0
2020-06-29 14:30:00,93.55,93.71,93.22,93.31,74007.0,93.55,93.71,93.22,93.31,74007.0
2020-06-29 15:00:00,93.31,93.47,93.19,93.36,117814.0,93.31,93.47,93.19,93.36,117814.0
2020-06-29 15:30:00,93.36,94.12,93.36,94.1,305635.0,93.36,94.12,93.36,94.1,305635.0
2020-06-30 09:30:00,94.45,95.39,94.07,95.18,166220.0,94.45,95.39,94.07,95.18,166220.0
2020-06-30 10:00:00,95.21,95.63,95.05,95.14,58355.0,95.21,95.63,95.05,95.14,58355.0
2020-06-30 10:30:00,95.16,95.51,95.04,95.39,61403.0,95.16,95.51,95.04,95.39,61403.0
2020-06-30 11:00:00,95.41,95.67,95.22,95.34,46076.0,95.41,95.67,95.22,95.34,46076.0
2020-06-30 11:30:00,95.36,95.65,95.33,95.6,41129.0,95.36,95.65,95.33,95.6,41129.0
2020-06-30 12:00:00,95.6,95.95,95.6,95.79,44552.0,95.6,95.95,95.6,95.79,44552.0
2020-06-30 12:30:00,95.77,95.81,95.25,95.32,53491.0,95.77,95.81,95.25,95.32,53491.0
2020-06-30 13:00:00,95.31,95.45,95.08,95.39,70876.0,95.31,95.45,95.08,95.39,70876.0
2020-06-30 13:30:00,95.4,95.44,95.12,95.17,44065.0,95.4,95.44,95.12,95.17,44065.0
2020-06-30 14:00:00,95.18,95.42,95.01,95.41,50646.0,95.18,95.42,95.01,95.41,50646.0
2020-06-30 14:30:00,95.4,95.65,95.38,95.65,50307.0,95.4,95.65,95.38,95.65,50307.0
2020-06-30 15:00:00,95.64,95.66,95.35,95.61,69772.0,95.64,95.66,95.35,95.61,69772.0
2020-06-30 15:30:00,95.6,96.56,95.58,95.95,292779.0,95.6,96.56,95.58,95.95,292779.0
2020-07-01 09:30:00,95.7,96.78,95.23,95.45,192784.0,95.7,96.78,95.23,95.45,192784.0
2020-07-01 10:00:00,95.5,96.33,95.25,96.18,57990.0,95.5,96.33,95.25,96.18,57990.0
2020-07-01 10:30:00,96.18,96.55,96.03,96.43,55687.0,96.18,96.55,96.03,96.43,55687.0
2020-07-01 11:00:00,96.45,96.59,95.73,95.73,78018.0,96.45,96.59,95.73,95.73,78018.0
2020-07-01 11:30:00,95.75,96.11,95.63,96.02,45010.0,95.75,96.11,95.63,96.02,45010.0
2020-07-01 12:00:00,96.01,96.21,95.95,96.17,35458.0,96.01,96.21,95.95,96.17,35458.0
2020-07-01 12:30:00,96.19,96.57,96.19,96.56,63818.0,96.19,96.57,96.19,96.56,63818.0
2020-07-01 13:00:00,96.55,96.67,96.25,96.62,70113.0,96.55,96.67,96.25,96.62,70113.0
2020-07-01 13:30:00,96.63,96.83,96.57,96.78,83675.0,96.63,96.83,96.57,96.78,83675.0
2020-07-01 14:00:00,96.79,97.0,96.64,96.67,120401.0,96.79,97.0,96.64,96.67,120401.0
2020-07-01 14:30:00,96.67,96.96,96.66,96.85,155830.0,96.67,96.96,96.66,96.85,155830.0
2020-07-01 15:00:00,96.87,97.63,96.83,97.45,321897.0,96.87,97.63,96.83,97.45,321897.0
2020-07-01 15:30:00,97.46,97.68,97.06,97.07,397026.0,97.46,97.68,97.06,97.07,397026.0
2020-07-02 09:30:00,97.38,97.92,96.93,97.42,124267.0,97.38,97.92,96.93,97.42,124267.0
2020-07-02 10:00:00,97.39,97.8,97.36,97.55,82041.0,97.39,97.8,97.36,97.55,82041.0
2020-07-02 10:30:00,97.52,98.5,97.52,98.3,98877.0,97.52,98.5,97.52,98.3,98877.0
2020-07-02 11:00:00,98.35,98.4,97.73,97.81,98708.0,98.35,98.4,97.73,97.81,98708.0
2020-07-02 11:30:00,97.8,98.21,97.8,98.03,153129.0,97.8,98.21,97.8,98.03,153129.0
2020-07-02 12:00:00,98.03,98.72,98.0,98.72,108361.0,98.03,98.72,98.0,98.72,108361.0
2020-07-02 12:30:00,98.69,98.81,98.33,98.5,132435.0,98.69,98.81,98.33,98.5,132435.0
2020-07-02 13:00:00,98.49,98.61,98.35,98.55,34849.0,98.49,98.61,98.35,98.55,34849.0
2020-07-02 13:30:00,98.51,98.58,98.34,98.41,62476.0,98.51,98.58,98.34,98.41,62476.0
2020-07-02 14:00:00,98.41,98.63,98.27,98.39,137110.0,98.41,98.63,98.27,98.39,137110.0
2020-07-02 14:30:00,98.4,98.47,98.21,98.3,70690.0,98.4,98.47,98.21,98.3,70690.0
2020-07-02 15:00:00,98.29,98.33,98.04,98.17,72423.0,98.29,98.33,98.04,98.17,72423.0
2020-07-02 15:30:00,98.17,98.29,97.43,97.78,309602.0,98.17,98.29,97.43,97.78,309602.0
2020-07-06 09:30:00,99.56,99.93,98.89,99.35,137364.0,99.56,99.93,98.89,99.35,137364.0
2020-07-06 10:00:00,99.38,100.3,99.21,100.15,151527.0,99.38,100.3,99.21,100.15,151527.0
2020-07-06 10:30:00,100.12,100.28,99.77,100.22,61942.0,100.12,100.28,99.77,100.22,61942.0
2020-07-06 11:00:00,100.22,100.71,100.17,100.63,45831.0,100.22,100.71,100.17,100.63,45831.0
2020-07-06 11:30:00,100.63,100.8,100.43,100.45,57656.0,100.63,100.8,100.43,100.45,57656.0
2020-07-06 12:00:00,100.48,100.57,100.0,100.14,60004.0,100.48,100.57,100.0,100.14,60004.0
2020-07-06 12:30:00,100.1,100.38,100.05,100.28,52433.0,100.1,100.38,100.05,100.28,52433.0
2020-07-06 13:00:00,100.28,100.42,99.45,99.67,135792.0,100.28,100.42,99.45,99.67,135792.0
2020-07-06 13:30:00,99.73,99.79,99.19,99.28,53771.0,99.73,99.79,99.19,99.28,53771.0
2020-07-06 14:00:00,99.25,99.28,98.71,98.89,43393.0,99.25,99.28,98.71,98.89,43393.0
2020-07-06 14:30:00,98.89,99.06,98.77,98.89,35918.0,98.89,99.06,98.77,98.89,35918.0
2020-07-06 15:00:00,98.87,98.98,98.51,98.97,46232.0,98.87,98.98,98.51,98.97,46232.0
2020-07-06 15:30:00,99.01,99.06,98.55,98.73,216257.0,99.01,99.06,98.55,98.73,216257.0
2020-07-07 09:30:00,98.81,99.36,98.47,99.11,92904.0,98.81,99.36,98.47,99.11,92904.0
2020-07-07 10:00:00,99.19,100.1,99.14,99.98,76882.0,99.19,100.1,99.14,99.98,76882.0
2020-07-07 10:30:00,99.99,100.44,99.95,100.34,57915.0,99.99,100.44,99.95,100.34,57915.0
2020-07-07 11:00:00,100.3,100.96,100.3,100.73,75118.0,100.3,100.96,100.3,100.73,75118.0
2020-07-07 11:30:00,100.75,100.88,100.1,100.28,57120.0,100.75,100.88,100.1,100.28,57120.0
2020-07-07 12:00:00,100.31,100.41,99.93,100.12,39545.0,100.31,100.41,99.93,100.12,39545.0
2020-07-07 12:30:00,100.11,100.22,99.8,100.01,35117.0,100.11,100.22,99.8,100.01,35117.0
2020-07-07 13:00:00,100.01,100.01,99.52,99.87,44145.0,100.01,100.01,99.52,99.87,44145.0
2020-07-07 13:30:00,99.83,99.93,99.35,99.44,35211.0,99.83,99.93,99.35,99.44,35211.0
2020-07-07 14:00:00,99.44,99.61,99.34,99.38,30756.0,99.44,99.61,99.34,99.38,30756.0
2020-07-07 14:30:00,99.37,99.43,99.1,99.42,52806.0,99.37,99.43,99.1,99.42,52806.0
2020-07-07 15:00:00,99.41,99.45,99.05,99.35,71593.0,99.41,99.45,99.05,99.35,71593.0
2020-07-07 15:30:00,99.37,99.57,98.64,98.77,160132.0,99.37,99.57,98.64,98.77,160132.0
2020-07-08 09:30:00,99.7,99.92,99.3,99.63,67736.0,99.7,99.92,99.3,99.63,67736.0
2020-07-08 10:00:00,99.61,99.78,99.12,99.49,58119.0,99.61,99.78,99.12,99.49,58119.0
2020-07-08 10:30:00,99.48,100.13,99.48,100.1,47398.0,99.48,100.13,99.48,100.1,47398.0
2020-07-08 11:00:00,100.0,100.09,98.86,98.98,55542.0,100.0,100.09,98.86,98.98,55542.0
2020-07-08 11:30:00,98.96,99.66,98.96,99.51,29542.0,98.96,99.66,98.96,99.51,29542.0
2020-07-08 12:00:00,99.55,99.59,99.23,99.3,18798.0,99.55,99.59,99.23,99.3,18798.0
2020-07-08 12:30:00,99.29,99.5,99.15,99.5,24907.0,99.29,99.5,99.15,99.5,24907.0
2020-07-08 13:00:00,99.47,99.57,98.98,99.08,34385.0,99.47,99.57,98.98,99.08,34385.0
2020-07-08 13:30:00,99.19,99.3,98.89,98.96,36626.0,99.19,99.3,98.89,98.96,36626.0
2020-07-08 14:00:00,98.89,99.2,98.68,99.06,28073.0,98.89,99.2,98.68,99.06,28073.0
2020-07-08 14:30:00,99.03,99.16,98.8,99.1,30732.0,99.03,99.16,98.8,99.1,30732.0
2020-07-08 15:00:00,99.13,99.51,99.09,99.31,37881.0,99.13,99.51,99.09,99.31,37881.0
2020-07-08 15:30:00,99.34,99.67,99.18,99.64,103930.0,99.34,99.67,99.18,99.64,103930.0
2020-07-09 09:30:00,100.77,100.85,99.91,100.67,88869.0,100.77,100.85,99.91,100.67,88869.0
2020-07-09 10:00:00,100.7,101.4,100.64,100.75,62121.0,100.7,101.4,100.64,100.75,62121.0
2020-07-09 10:30:00,100.75,100.87,99.34,99.42,58769.0,100.75,100.87,99.34,99.42,58769.0
2020-07-09 11:00:00,99.38,99.77,99.08,99.36,62787.0,99.38,99.77,99.08,99.36,62787.0
2020-07-09 11:30:00,99.44,99.78,99.17,99.77,32634.0,99.44,99.78,99.17,99.77,32634.0
2020-07-09 12:00:00,99.75,100.19,99.64,100.06,29245.0,99.75,100.19,99.64,100.06,29245.0
2020-07-09 12:30:00,100.07,100.49,99.88,100.31,24809.0,100.07,100.49,99.88,100.31,24809.0
2020-07-09 13:00:00,100.32,100.84,100.28,100.59,35463.0,100.32,100.84,100.28,100.59,35463.0
2020-07-09 13:30:00,100.57,100.77,100.36,100.39,39893.0,100.57,100.77,100.36,100.39,39893.0
2020-07-09 14:00:00,100.35,101.03,100.33,100.98,38095.0,100.35,101.03,100.33,100.98,38095.0
2020-07-09 14:30:00,100.99,101.29,100.83,101.26,52293.0,100.99,101.29,100.83,101.26,52293.0
2020-07-09 15:00:00,101.22,101.47,101.01,101.08,52117.0,101.22,101.47,101.01,101.08,52117.0
2020-07-09 15:30:00,101.06,101.63,100.81,101.53,138914.0,101.06,101.63,100.81,101.53,138914.0
2020-07-10 09:30:00,101.39,101.79,99.5,99.84,114639.0,101.39,101.79,99.5,99.84,114639.0
2020-07-10 10:00:00,99.85,100.43,99.45,100.21,68032.0,99.85,100.43,99.45,100.21,68032.0
2020-07-10 10:30:00,100.2,100.33,99.93,100.08,72659.0,100.2,100.33,99.93,100.08,72659.0
2020-07-10 11:00:00,100.04,100.31,99.85,100.18,102552.0,100.04,100.31,99.85,100.18,102552.0
2020-07-10 11:30:00,100.16,100.48,100.11,100.38,56606.0,100.16,100.48,100.11,100.38,56606.0
2020-07-10 12:00:00,100.41,100.46,100.12,100.18,42677.0,100.41,100.46,100.12,100.18,42677.0
2020-07-10 12:30:00,100.18,100.35,100.14,100.32,43711.0,100.18,100.35,100.14,100.32,43711.0
2020-07-10 13:00:00,100.34,100.43,100.28,100.34,24575.0,100.34,100.43,100.28,100.34,24575.0
2020-07-10 13:30:00,100.32,100.51,100.27,100.36,44695.0,100.32,100.51,100.27,100.36,44695.0
2020-07-10 14:00:00,100.39,100.45,100.17,100.34,59398.0,100.39,100.45,100.17,100.34,59398.0
2020-07-10 14:30:00,100.29,100.69,100.29,100.69,72379.0,100.29,100.69,100.29,100.69,72379.0
2020-07-10 15:00:00,100.69,100.82,100.58,100.7,73855.0,100.69,100.82,100.58,100.7,73855.0
2020-07-10 15:30:00,100.7,101.04,100.56,100.99,271412.0,100.7,101.04,100.56,100.99,271412.0
2020-07-13 09:30:00,101.63,101.86,101.12,101.27,92444.0,101.63,101.86,101.12,101.27,92444.0
2020-07-13 10:00:00,101.22,101.37,100.94,101.3,136872.0,101.22,101.37,100.94,101.3,136872.0
2020-07-13 10:30:00,101.31,101.32,101.04,101.3,61014.0,101.31,101.32,101.04,101.3,61014.0
2020-07-13 11:00:00,101.25,101.91,101.23,101.9,49185.0,101.25,101.91,101.23,101.9,49185.0
2020-07-13 11:30:00,101.9,102.04,101.66,101.77,55496.0,101.9,102.04,101.66,101.77,55496.0
2020-07-13 12:00:00,101.81,102.08,101.73,101.98,45578.0,101.81,102.08,101.73,101.98,45578.0
2020-07-13 12:30:00,101.97,102.01,101.48,101.48,48769.0,101.97,102.01,101.48,101.48,48769.0
2020-07-13 13:00:00,101.53,101.96,101.52,101.93,42153.0,101.53,101.96,101.52,101.93,42153.0
2020-07-13 13:30:00,101.95,101.96,101.44,101.48,54070.0,101.95,101.96,101.44,101.48,54070.0
2020-07-13 14:00:00,101.51,101.53,100.42,100.51,222519.0,101.51,101.53,100.42,100.51,222519.0
2020-07-13 14:30:00,100.49,100.86,100.15,100.69,116146.0,100.49,100.86,100.15,100.69,116146.0
2020-07-13 15:00:00,100.66,100.71,99.14,99.14,144695.0,100.66,100.71,99.14,99.14,144695.0
2020-07-13 15:30:00,99.17,99.23,98.05,98.22,347941.0,99.17,99.23,98.05,98.22,347941.0
2020-07-14 09:30:00,97.0,98.21,95.89,96.78,149406.0,97.0,98.21,95.89,96.78,149406.0
2020-07-14 10:00:00,96.73,96.86,95.23,96.12,124825.0,96.73,96.86,95.23,96.12,124825.0
2020-07-14 10:30:00,96.07,97.48,96.05,96.84,63147.0,96.07,97.48,96.05,96.84,63147.0
2020-07-14 11:00:00,96.89,97.3,96.35,97.28,55467.0,96.89,97.3,96.35,97.28,55467.0
2020-07-14 11:30:00,97.09,97.77,97.09,97.44,38541.0,97.09,97.77,97.09,97.44,38541.0
2020-07-14 12:00:00,97.45,98.17,97.38,97.75,33495.0,97.45,98.17,97.38,97.75,33495.0
2020-07-14 12:30:00,97.78,97.89,97.41,97.44,92784.0,97.78,97.89,97.41,97.44,92784.0
2020-07-14 13:00:00,97.44,97.61,97.05,97.53,226494.0,97.44,97.61,97.05,97.53,226494.0
2020-07-14 13:30:00,97.53,98.5,97.51,98.22,71826.0,97.53,98.5,97.51,98.22,71826.0
2020-07-14 14:00:00,98.27,98.75,98.08,98.71,57567.0,98.27,98.75,98.08,98.71,57567.0
2020-07-14 14:30:00,98.7,98.82,98.16,98.47,50803.0,98.7,98.82,98.16,98.47,50803.0
2020-07-14 15:00:00,98.5,98.52,97.71,98.25,97384.0,98.5,98.52,97.71,98.25,97384.0
2020-07-14 15:30:00,98.29,99.22,98.13,99.04,179319.0,98.29,99.22,98.13,99.04,179319.0
2020-07-15 09:30:00,99.83,100.0,98.66,98.88,129478.0,99.83,100.0,98.66,98.88,129478.0
2020-07-15 10:00:00,98.96,99.58,98.78,99.42,98615.0,98.96,99.58,98.78,99.42,98615.0
2020-07-15 10:30:00,99.45,99.9,99.27,99.32,59678.0,99.45,99.9,99.27,99.32,59678.0
2020-07-15 11:00:00,99.3,99.35,98.74,99.32,99112.0,99.3,99.35,98.74,99.32,99112.0
2020-07-15 11:30:00,99.33,99.45,98.19,98.21,67567.0,99.33,99.45,98.19,98.21,67567.0
2020-07-15 12:00:00,98.18,98.42,97.95,98.26,59192.0,98.18,98.42,97.95,98.26,59192.0
2020-07-15 12:30:00,98.25,98.59,97.92,98.5,51496.0,98.25,98.59,97.92,98.5,51496.0
2020-07-15 13:00:00,98.51,98.69,98.25,98.47,54362.0,98.51,98.69,98.25,98.47,54362.0
2020-07-15 13:30:00,98.47,99.31,98.47,98.92,97439.0,98.47,99.31,98.47,98.92,97439.0
2020-07-15 14:00:00,98.82,99.59,98.8,99.33,65582.0,98.82,99.59,98.8,99.33,65582.0
2020-07-15 14:30:00,99.31,99.44,98.73,98.77,49148.0,99.31,99.44,98.73,98.77,49148.0
2020-07-15 15:00:00,98.71,99.05,98.54,99.05,64253.0,98.71,99.05,98.54,99.05,64253.0
2020-07-15 15:30:00,99.05,99.15,98.72,99.11,122518.0,99.05,99.15,98.72,99.11,122518.0
2020-07-16 09:30:00,98.65,99.1,97.73,98.41,69567.0,98.65,99.1,97.73,98.41,69567.0
2020-07-16 10:00:00,98.28,98.4,97.88,98.29,57881.0,98.28,98.4,97.88,98.29,57881.0
2020-07-16 10:30:00,98.25,98.56,97.89,97.97,64072.0,98.25,98.56,97.89,97.97,64072.0
2020-07-16 11:00:00,97.94,97.97,97.27,97.55,56309.0,97.94,97.97,97.27,97.55,56309.0
2020-07-16 11:30:00,97.6,97.94,97.53,97.94,24979.0,97.6,97.94,97.53,97.94,24979.0
2020-07-16 12:00:00,97.98,98.2,97.87,98.06,36860.0,97.98,98.2,97.87,98.06,36860.0
2020-07-16 12:30:00,98.06,98.41,98.05,98.26,51579.0,98.06,98.41,98.05,98.26,51579.0
2020-07-16 13:00:00,98.3,98.7,98.26,98.66,31375.0,98.3,98.7,98.26,98.66,31375.0
2020-07-16 13:30:00,98.65,98.77,98.46,98.67,31534.0,98.65,98.77,98.46,98.67,31534.0
2020-07-16 14:00:00,98.65,98.98,98.65,98.89,32774.0,98.65,98.98,98.65,98.89,32774.0
2020-07-16 14:30:00,98.89,98.95,98.48,98.49,42533.0,98.89,98.95,98.48,98.49,42533.0
2020-07-16 15:00:00,98.5,98.88,98.4,98.88,51888.0,98.5,98.88,98.4,98.88,51888.0
2020-07-16 15:30:00,98.84,99.05,98.51,98.7,116566.0,98.84,99.05,98.51,98.7,116566.0
2020-07-17 09:30:00,99.04,99.5,98.25,98.71,129894.0,99.04,99.5,98.25,98.71,129894.0
2020-07-17 10:00:00,98.69,99.26,98.46,98.8,81596.0,98.69,99.26,98.46,98.8,81596.0
2020-07-17 10:30:00,98.89,99.08,98.61,98.93,219654.0,98.89,99.08,98.61,98.93,219654.0
2020-07-17 11:00:00,98.95,99.67,98.91,99.61,254831.0,98.95,99.67,98.91,99.61,254831.0
2020-07-17 11:30:00,99.63,99.94,99.55,99.83,62558.0,99.63,99.94,99.55,99.83,62558.0
2020-07-17 12:00:00,99.83,100.3,99.79,100.18,50190.0,99.83,100.3,99.79,100.18,50190.0
2020-07-17 12:30:00,100.17,100.22,99.8,99.93,53101.0,100.17,100.22,99.8,99.93,53101.0
2020-07-17 13:00:00,99.91,99.92,99.5,99.86,38994.0,99.91,99.92,99.5,99.86,38994.0
2020-07-17 13:30:00,99.87,99.9,99.56,99.66,46808.0,99.87,99.9,99.56,99.66,46808.0
2020-07-17 14:00:00,99.66,100.17,99.65,100.06,135379.0,99.66,100.17,99.65,100.06,135379.0
2020-07-17 14:30:00,100.06,100.41,99.88,100.29,154899.0,100.06,100.41,99.88,100.29,154899.0
2020-07-17 15:00:00,100.26,100.42,100.02,100.39,71615.0,100.26,100.42,100.02,100.39,71615.0
2020-07-17 15:30:00,100.38,100.68,100.17,100.23,182109.0,100.38,100.68,100.17,100.23,182109.0
2020-07-20 09:30:00,100.67,101.42,99.91,100.59,115375.0,100.67,101.42,99.91,100.59,115375.0
2020-07-20 10:00:00,100.58,101.88,100.41,101.84,121758.0,100.58,101.88,100.41,101.84,121758.0
2020-07-20 10:30:00,101.84,102.1,101.68,101.86,59565.0,101.84,102.1,101.68,101.86,59565.0
2020-07-20 11:00:00,101.88,102.16,101.53,102.03,64982.0,101.88,102.16,101.53,102.03,64982.0
2020-07-20 11:30:00,102.05,102.92,101.92,102.9,141791.0,102.05,102.92,101.92,102.9,141791.0
2020-07-20 12:00:00,102.91,103.31,102.62,103.14,161102.0,102.91,103.31,102.62,103.14,161102.0
2020-07-20 12:30:00,103.15,103.48,102.99,103.48,120280.0,103.15,103.48,102.99,103.48,120280.0
2020-07-20 13:00:00,103.48,103.72,103.06,103.13,115090.0,103.48,103.72,103.06,103.13,115090.0
2020-07-20 13:30:00,103.14,103.14,102.85,103.0,59846.0,103.14,103.14,102.85,103.0,59846.0
2020-07-20 14:00:00,103.0,103.21,102.94,103.07,76999.0,103.0,103.21,102.94,103.07,76999.0
2020-07-20 14:30:00,103.05,103.5,102.97,103.47,60441.0,103.05,103.5,102.97,103.47,60441.0
2020-07-20 15:00:00,103.45,104.02,103.44,104.0,94328.0,103.45,104.02,103.44,104.0,94328.0
2020-07-20 15:30:00,103.99,104.34,103.73,103.81,265997.0,103.99,104.34,103.73,103.81,265997.0
2020-07-21 09:30:00,106.54,106.54,102.64,104.09,328899.0,106.54,106.54,102.64,104.09,328899.0
2020-07-21 10:00:00,104.11,104.76,102.88,103.9,161547.0,104.11,104.76,102.88,103.9,161547.0
2020-07-21 10:30:00,103.93,104.59,103.58,104.52,147631.0,103.93,104.59,103.58,104.52,147631.0
2020-07-21 11:00:00,104.59,105.32,104.33,104.55,74472.0,104.59,105.32,104.33,104.55,74472.0
2020-07-21 11:30:00,104.57,104.72,103.41,103.57,39487.0,104.57,104.72,103.41,103.57,39487.0
2020-07-21 12:00:00,103.62,103.7,103.27,103.7,58053.0,103.62,103.7,103.27,103.7,58053.0
2020-07-21 12:30:00,103.68,103.98,103.56,103.91,50029.0,103.68,103.98,103.56,103.91,50029.0
2020-07-21 13:00:00,103.99,104.21,103.65,104.16,49870.0,103.99,104.21,103.65,104.16,49870.0
2020-07-21 13:30:00,104.16,104.53,104.12,104.32,43776.0,104.16,104.53,104.12,104.32,43776.0
2020-07-21 14:00:00,104.33,104.8,104.22,104.45,64971.0,104.33,104.8,104.22,104.45,64971.0
2020-07-21 14:30:00,104.46,104.46,103.83,103.84,53726.0,104.46,104.46,103.83,103.84,53726.0
2020-07-21 15:00:00,103.85,103.98,103.26,103.36,69725.0,103.85,103.98,103.26,103.36,69725.0
2020-07-21 15:30:00,103.39,103.86,103.13,103.6,214894.0,103.39,103.86,103.13,103.6,214894.0
2020-07-22 09:30:00,104.28,105.05,103.92,104.85,117852.0,104.28,105.05,103.92,104.85,117852.0
2020-07-22 10:00:00,104.82,105.14,104.37,104.43,83952.0,104.82,105.14,104.37,104.43,83952.0
2020-07-22 10:30:00,104.41,104.5,102.88,102.99,91579.0,104.41,104.5,102.88,102.99,91579.0
2020-07-22 11:00:00,102.99,103.47,102.8,103.41,43837.0,102.99,103.47,102.8,103.41,43837.0
2020-07-22 11:30:00,103.45,103.68,103.24,103.61,39685.0,103.45,103.68,103.24,103.61,39685.0
2020-07-22 12:00:00,103.64,103.89,103.49,103.73,40382.0,103.64,103.89,103.49,103.73,40382.0
2020-07-22 12:30:00,103.73,103.76,103.32,103.44,35488.0,103.73,103.76,103.32,103.44,35488.0
2020-07-22 13:00:00,103.44,103.54,103.28,103.39,36372.0,103.44,103.54,103.28,103.39,36372.0
2020-07-22 13:30:00,103.38,103.43,102.86,102.93,36971.0,103.38,103.43,102.86,102.93,36971.0
2020-07-22 14:00:00,103.05,103.22,102.99,103.17,39747.0,103.05,103.22,102.99,103.17,39747.0
2020-07-22 14:30:00,103.16,103.3,103.02,103.06,37505.0,103.16,103.3,103.02,103.06,37505.0
2020-07-22 15:00:00,103.09,103.58,102.98,103.16,57404.0,103.09,103.58,102.98,103.16,57404.0
2020-07-22 15:30:00,103.15,103.95,103.15,103.66,149921.0,103.15,103.95,103.15,103.66,149921.0
2020-07-23 09:30:00,103.42,104.74,103.19,104.65,68958.0,103.42,104.74,103.19,104.65,68958.0
2020-07-23 10:00:00,104.56,105.19,104.26,104.66,113489.0,104.56,105.19,104.26,104.66,113489.0
2020-07-23 10:30:00,104.72,105.67,104.69,105.08,69195.0,104.72,105.67,104.69,105.08,69195.0
2020-07-23 11:00:00,105.11,105.7,104.83,105.61,70516.0,105.11,105.7,104.83,105.61,70516.0
2020-07-23 11:30:00,105.63,105.89,105.33,105.33,46508.0,105.63,105.89,105.33,105.33,46508.0
2020-07-23 12:00:00,105.29,105.31,104.41,104.5,60391.0,105.29,105.31,104.41,104.5,60391.0
2020-07-23 12:30:00,104.5,104.55,103.57,104.05,59111.0,104.5,104.55,103.57,104.05,59111.0
2020-07-23 13:00:00,104.04,104.49,103.66,103.8,44172.0,104.04,104.49,103.66,103.8,44172.0
2020-07-23 13:30:00,103.8,104.09,102.65,102.99,85346.0,103.8,104.09,102.65,102.99,85346.0
2020-07-23 14:00:00,103.02,103.1,102.35,103.07,60111.0,103.02,103.1,102.35,103.07,60111.0
2020-07-23 14:30:00,103.02,103.37,102.62,103.17,80762.0,103.02,103.37,102.62,103.17,80762.0
2020-07-23 15:00:00,103.25,103.3,102.74,102.96,58887.0,103.25,103.3,102.74,102.96,58887.0
2020-07-23 15:30:00,102.96,103.33,102.47,102.97,180774.0,102.96,103.33,102.47,102.97,180774.0
2020-07-24 09:30:00,101.99,102.18,100.63,101.1,259566.0,101.99,102.18,100.63,101.1,259566.0
2020-07-24 10:00:00,101.08,102.31,101.04,102.11,125432.0,101.08,102.31,101.04,102.11,125432.0
2020-07-24 10:30:00,102.12,102.82,101.52,102.82,150826.0,102.12,102.82,101.52,102.82,150826.0
2020-07-24 11:00:00,102.82,103.33,102.61,103.2,162813.0,102.82,103.33,102.61,103.2,162813.0
2020-07-24 11:30:00,103.16,103.36,102.75,103.31,77253.0,103.16,103.36,102.75,103.31,77253.0
2020-07-24 12:00:00,103.31,103.31,102.23,102.63,69808.0,103.31,103.31,102.23,102.63,69808.0
2020-07-24 12:30:00,102.54,102.6,101.98,102.06,51749.0,102.54,102.6,101.98,102.06,51749.0
2020-07-24 13:00:00,102.08,102.26,101.57,102.06,51605.0,102.08,102.26,101.57,102.06,51605.0
2020-07-24 13:30:00,102.03,102.54,101.75,102.4,40000.0,102.03,102.54,101.75,102.4,40000.0
2020-07-24 14:00:00,102.43,102.85,102.4,102.83,35023.0,102.43,102.85,102.4,102.83,35023.0
2020-07-24 14:30:00,102.85,102.85,102.31,102.45,56053.0,102.85,102.85,102.31,102.45,56053.0
2020-07-24 15:00:00,102.45,102.61,101.97,102.04,71522.0,102.45,102.61,101.97,102.04,71522.0
2020-07-24 15:30:00,102.03,102.64,101.9,102.59,233276.0,102.03,102.64,101.9,102.59,233276.0
2020-07-27 09:30:00,103.62,105.14,103.62,104.42,110743.0,103.62,105.14,103.62,104.42,110743.0
2020-07-27 10:00:00,104.47,105.2,104.25,104.39,117175.0,104.47,105.2,104.25,104.39,117175.0
2020-07-27 10:30:00,104.32,104.9,104.3,104.49,55913.0,104.32,104.9,104.3,104.49,55913.0
2020-07-27 11:00:00,104.51,104.52,103.56,103.62,57551.0,104.51,104.52,103.56,103.62,57551.0
2020-07-27 11:30:00,103.65,103.81,103.32,103.71,37397.0,103.65,103.81,103.32,103.71,37397.0
2020-07-27 12:00:00,103.63,103.95,103.59,103.88,29798.0,103.63,103.95,103.59,103.88,29798.0
2020-07-27 12:30:00,103.9,104.23,103.81,104.1,28487.0,103.9,104.23,103.81,104.1,28487.0
2020-07-27 13:00:00,104.11,104.44,104.1,104.33,31731.0,104.11,104.44,104.1,104.33,31731.0
2020-07-27 13:30:00,104.32,104.48,104.24,104.45,32460.0,104.32,104.48,104.24,104.45,32460.0
2020-07-27 14:00:00,104.44,104.98,104.44,104.89,67060.0,104.44,104.98,104.44,104.89,67060.0
2020-07-27 14:30:00,104.93,104.98,104.71,104.76,33822.0,104.93,104.98,104.71,104.76,33822.0
2020-07-27 15:00:00,104.77,105.33,104.77,105.28,68479.0,104.77,105.33,104.77,105.28,68479.0
2020-07-27 15:30:00,105.29,105.41,105.18,105.26,183506.0,105.29,105.41,105.18,105.26,183506.0
2020-07-28 09:30:00,105.44,105.44,103.89,104.29,68402.0,105.44,105.44,103.89,104.29,68402.0
2020-07-28 10:00:00,104.31,105.08,103.94,105.05,44178.0,104.31,105.08,103.94,105.05,44178.0
2020-07-28 10:30:00,105.12,105.39,104.88,105.37,62198.0,105.12,105.39,104.88,105.37,62198.0
2020-07-28 11:00:00,105.39,105.39,104.68,105.12,39231.0,105.39,105.39,104.68,105.12,39231.0
2020-07-28 11:30:00,105.15,105.35,105.03,105.04,32531.0,105.15,105.35,105.03,105.04,32531.0
2020-07-28 12:00:00,105.06,105.31,104.85,105.27,49102.0,105.06,105.31,104.85,105.27,49102.0
2020-07-28 12:30:00,105.28,105.55,105.12,105.48,28528.0,105.28,105.55,105.12,105.48,28528.0
2020-07-28 13:00:00,105.5,105.77,105.39,105.62,40173.0,105.5,105.77,105.39,105.62,40173.0
2020-07-28 13:30:00,105.64,105.99,105.62,105.81,48303.0,105.64,105.99,105.62,105.81,48303.0
2020-07-28 14:00:00,105.81,105.81,105.06,105.06,36713.0,105.81,105.81,105.06,105.06,36713.0
2020-07-28 14:30:00,105.09,105.09,104.59,104.61,43165.0,105.09,105.09,104.59,104.61,43165.0
2020-07-28 15:00:00,104.61,104.66,104.2,104.35,60551.0,104.61,104.66,104.2,104.35,60551.0
2020-07-28 15:30:00,104.36,104.49,103.88,104.08,147191.0,104.36,104.49,103.88,104.08,147191.0
2020-07-29 09:30:00,104.38,105.68,104.38,105.6,102987.0,104.38,105.68,104.38,105.6,102987.0
2020-07-29 10:00:00,105.56,106.35,105.5,106.27,97381.0,105.56,106.35,105.5,106.27,97381.0
2020-07-29 10:30:00,106.31,106.51,105.86,105.97,93348.0,106.31,106.51,105.86,105.97,93348.0
2020-07-29 11:00:00,106.03,106.28,105.91,106.18,151911.0,106.03,106.28,105.91,106.18,151911.0
2020-07-29 11:30:00,106.16,106.25,105.77,105.87,132614.0,106.16,106.25,105.77,105.87,132614.0
2020-07-29 12:00:00,105.85,105.89,105.35,105.73,117685.0,105.85,105.89,105.35,105.73,117685.0
2020-07-29 12:30:00,105.78,106.14,105.78,105.94,188965.0,105.78,106.14,105.78,105.94,188965.0
2020-07-29 13:00:00,105.94,106.0,105.7,105.96,39137.0,105.94,106.0,105.7,105.96,39137.0
2020-07-29 13:30:00,105.94,106.09,105.86,105.95,62296.0,105.94,106.09,105.86,105.95,62296.0
2020-07-29 14:00:00,105.98,106.41,105.88,106.22,140357.0,105.98,106.41,105.88,106.22,140357.0
2020-07-29 14:30:00,106.23,107.0,106.23,106.3,169430.0,106.23,107.0,106.23,106.3,169430.0
2020-07-29 15:00:00,106.38,106.44,105.91,106.23,91721.0,106.38,106.44,105.91,106.23,91721.0
2020-07-29 15:30:00,106.19,106.42,105.73,105.96,196451.0,106.19,106.42,105.73,105.96,196451.0
2020-07-30 09:30:00,104.41,105.73,104.41,105.31,123054.0,104.41,105.73,104.41,105.31,123054.0
2020-07-30 10:00:00,105.25,105.52,104.84,105.51,98204.0,105.25,105.52,104.84,105.51,98204.0
2020-07-30 10:30:00,105.49,106.13,105.39,106.09,64244.0,105.49,106.13,105.39,106.09,64244.0
2020-07-30 11:00:00,106.03,106.66,105.99,106.53,45137.0,106.03,106.66,105.99,106.53,45137.0
2020-07-30 11:30:00,106.61,107.41,106.6,107.25,61504.0,106.61,107.41,106.6,107.25,61504.0
2020-07-30 12:00:00,107.31,107.84,107.16,107.53,69055.0,107.31,107.84,107.16,107.53,69055.0
2020-07-30 12:30:00,107.55,107.59,107.18,107.38,42393.0,107.55,107.59,107.18,107.38,42393.0
2020-07-30 13:00:00,107.35,107.9,107.25,107.76,154791.0,107.35,107.9,107.25,107.76,154791.0
2020-07-30 13:30:00,107.75,108.01,107.31,107.99,41569.0,107.75,108.01,107.31,107.99,41569.0
2020-07-30 14:00:00,108.0,108.04,107.47,107.67,33579.0,108.0,108.04,107.47,107.67,33579.0
2020-07-30 14:30:00,107.67,108.01,107.66,107.86,37025.0,107.67,108.01,107.66,107.86,37025.0
2020-07-30 15:00:00,107.91,108.01,107.5,107.97,36168.0,107.91,108.01,107.5,107.97,36168.0
2020-07-30 15:30:00,107.97,108.03,107.48,107.65,126857.0,107.97,108.03,107.48,107.65,126857.0
2020-07-31 09:30:00,108.29,108.7,106.08,107.69,169107.0,108.29,108.7,106.08,107.69,169107.0
2020-07-31 10:00:00,107.76,107.82,106.54,106.77,93199.0,107.76,107.82,106.54,106.77,93199.0
2020-07-31 10:30:00,106.78,107.53,106.74,107.44,65915.0,106.78,107.53,106.74,107.44,65915.0
2020-07-31 11:00:00,107.46,108.43,107.44,108.11,66237.0,107.46,108.43,107.44,108.11,66237.0
2020-07-31 11:30:00,108.1,108.32,107.62,107.75,47643.0,108.1,108.32,107.62,107.75,47643.0
2020-07-31 12:00:00,107.73,107.77,107.21,107.48,30101.0,107.73,107.77,107.21,107.48,30101.0
2020-07-31 12:30:00,107.41,107.41,106.66,106.95,31965.0,107.41,107.41,106.66,106.95,31965.0
2020-07-31 13:00:00,106.93,107.66,106.93,107.6,29303.0,106.93,107.66,106.93,107.6,29303.0
2020-07-31 13:30:00,107.51,107.79,107.25,107.4,25383.0,107.51,107.79,107.25,107.4,25383.0
2020-07-31 14:00:00,107.39,107.53,106.92,107.27,34992.0,107.39,107.53,106.92,107.27,34992.0
2020-07-31 14:30:00,107.25,108.06,107.23,108.01,40929.0,107.25,108.06,107.23,108.01,40929.0
2020-07-31 15:00:00,108.04,108.64,107.9,108.53,71820.0,108.04,108.64,107.9,108.53,71820.0
2020-07-31 15:30:00,108.55,109.26,108.46,109.24,165465.0,108.55,109.26,108.46,109.24,165465.0
2020-08-03 09:30:00,109.75,111.1,109.7,110.41,212216.0,109.75,111.1,109.7,110.41,212216.0
2020-08-03 10:00:00,110.33,111.39,110.33,111.36,81328.0,110.33,111.39,110.33,111.36,81328.0
2020-08-03 10:30:00,111.37,111.54,110.73,110.96,82510.0,111.37,111.54,110.73,110.96,82510.0
2020-08-03 11:00:00,110.93,111.25,110.9,111.13,43427.0,110.93,111.25,110.9,111.13,43427.0
2020-08-03 11:30:00,111.23,111.57,111.15,111.5,46976.0,111.23,111.57,111.15,111.5,46976.0
2020-08-03 12:00:00,111.47,111.95,111.21,111.87,109053.0,111.47,111.95,111.21,111.87,109053.0
2020-08-03 12:30:00,111.84,111.88,111.6,111.84,57287.0,111.84,111.88,111.6,111.84,57287.0
2020-08-03 13:00:00,111.84,112.28,111.73,112.07,73697.0,111.84,112.28,111.73,112.07,73697.0
2020-08-03 13:30:00,112.09,112.1,111.71,111.76,69166.0,112.09,112.1,111.71,111.76,69166.0
2020-08-03 14:00:00,111.79,112.0,111.55,112.0,71558.0,111.79,112.0,111.55,112.0,71558.0
2020-08-03 14:30:00,112.01,112.32,112.01,112.12,45355.0,112.01,112.32,112.01,112.12,45355.0
2020-08-03 15:00:00,112.11,112.17,111.6,111.83,49797.0,112.11,112.17,111.6,111.83,49797.0
2020-08-03 15:30:00,111.82,112.07,111.61,111.8,140611.0,111.82,112.07,111.61,111.8,140611.0
2020-08-04 09:30:00,111.53,112.0,110.45,110.99,175689.0,111.53,112.0,110.45,110.99,175689.0
2020-08-04 10:00:00,110.97,111.09,109.79,109.83,93673.0,110.97,111.09,109.79,109.83,93673.0
2020-08-04 10:30:00,109.81,110.37,109.78,110.15,64844.0,109.81,110.37,109.78,110.15,64844.0
2020-08-04 11:00:00,110.06,110.22,109.81,110.19,88326.0,110.06,110.22,109.81,110.19,88326.0
2020-08-04 11:30:00,110.15,110.39,109.64,109.74,53136.0,110.15,110.39,109.64,109.74,53136.0
2020-08-04 12:00:00,109.73,109.9,109.5,109.8,73521.0,109.73,109.9,109.5,109.8,73521.0
2020-08-04 12:30:00,109.8,109.85,109.51,109.57,78745.0,109.8,109.85,109.51,109.57,78745.0
2020-08-04 13:00:00,109.56,109.68,109.26,109.67,53239.0,109.56,109.68,109.26,109.67,53239.0
2020-08-04 13:30:00,109.68,109.71,109.5,109.53,35801.0,109.68,109.71,109.5,109.53,35801.0
2020-08-04 14:00:00,109.53,109.54,108.83,108.87,80555.0,109.53,109.54,108.83,108.87,80555.0
2020-08-04 14:30:00,108.83,108.84,108.45,108.75,108332.0,108.83,108.84,108.45,108.75,108332.0
2020-08-04 15:00:00,108.76,109.01,108.74,108.95,59417.0,108.76,109.01,108.74,108.95,59417.0
2020-08-04 15:30:00,108.96,109.23,108.78,109.09,317132.0,108.96,109.23,108.78,109.09,317132.0
2020-08-05 09:30:00,109.84,110.69,109.21,110.48,108324.0,109.84,110.69,109.21,110.48,108324.0
2020-08-05 10:00:00,110.51,110.93,110.27,110.87,59527.0,110.51,110.93,110.27,110.87,59527.0
2020-08-05 10:30:00,110.88,110.89,110.12,110.17,42363.0,110.88,110.89,110.12,110.17,42363.0
2020-08-05 11:00:00,110.2,110.58,109.98,110.06,31208.0,110.2,110.58,109.98,110.06,31208.0
2020-08-05 11:30:00,110.04,110.11,109.79,109.85,25885.0,110.04,110.11,109.79,109.85,25885.0
2020-08-05 12:00:00,109.86,110.26,109.84,110.15,45828.0,109.86,110.26,109.84,110.15,45828.0
2020-08-05 12:30:00,110.14,110.33,110.12,110.19,39805.0,110.14,110.33,110.12,110.19,39805.0
2020-08-05 13:00:00,110.2,110.54,110.2,110.27,33880.0,110.2,110.54,110.2,110.27,33880.0
2020-08-05 13:30:00,110.29,110.44,110.14,110.16,27456.0,110.29,110.44,110.14,110.16,27456.0
2020-08-05 14:00:00,110.2,110.29,110.13,110.21,27274.0,110.2,110.29,110.13,110.21,27274.0
2020-08-05 14:30:00,110.23,110.36,109.77,109.81,35813.0,110.23,110.36,109.77,109.81,35813.0
2020-08-05 15:00:00,109.82,109.82,109.55,109.63,34178.0,109.82,109.82,109.55,109.63,34178.0
2020-08-05 15:30:00,109.64,109.74,109.17,109.65,117839.0,109.64,109.74,109.17,109.65,117839.0
2020-08-06 09:30:00,109.26,110.06,109.2,110.03,87988.0,109.26,110.06,109.2,110.03,87988.0
2020-08-06 10:00:00,110.08,110.16,109.41,109.47,33414.0,110.08,110.16,109.41,109.47,33414.0
2020-08-06 10:30:00,109.43,109.48,108.65,108.97,28874.0,109.43,109.48,108.65,108.97,28874.0
2020-08-06 11:00:00,108.99,109.28,108.92,108.99,22667.0,108.99,109.28,108.92,108.99,22667.0
2020-08-06 11:30:00,109.05,109.34,109.0,109.2,20024.0,109.05,109.34,109.0,109.2,20024.0
2020-08-06 12:00:00,109.2,109.51,109.1,109.37,27378.0,109.2,109.51,109.1,109.37,27378.0
2020-08-06 12:30:00,109.35,109.84,109.32,109.77,43230.0,109.35,109.84,109.32,109.77,43230.0
2020-08-06 13:00:00,109.76,110.01,109.74,109.92,26197.0,109.76,110.01,109.74,109.92,26197.0
2020-08-06 13:30:00,109.94,110.08,109.87,109.97,28022.0,109.94,110.08,109.87,109.97,28022.0
2020-08-06 14:00:00,109.96,110.36,109.94,110.29,35068.0,109.96,110.36,109.94,110.29,35068.0
2020-08-06 14:30:00,110.29,110.7,110.28,110.42,43054.0,110.29,110.7,110.28,110.42,43054.0
2020-08-06 15:00:00,110.44,110.67,110.43,110.57,55209.0,110.44,110.67,110.43,110.57,55209.0
2020-08-06 15:30:00,110.57,110.69,110.42,110.53,117137.0,110.57,110.69,110.42,110.53,117137.0
2020-08-07 09:30:00,110.41,110.8,109.85,110.67,100106.0,110.41,110.8,109.85,110.67,100106.0
2020-08-07 10:00:00,110.72,110.74,110.09,110.63,62724.0,110.72,110.74,110.09,110.63,62724.0
2020-08-07 10:30:00,110.63,110.68,110.11,110.11,48568.0,110.63,110.68,110.11,110.11,48568.0
2020-08-07 11:00:00,110.12,110.28,109.61,109.64,35995.0,110.12,110.28,109.61,109.64,35995.0
2020-08-07 11:30:00,109.64,110.17,109.64,109.74,27467.0,109.64,110.17,109.64,109.74,27467.0
2020-08-07 12:00:00,109.73,109.85,109.55,109.6,35127.0,109.73,109.85,109.55,109.6,35127.0
2020-08-07 12:30:00,109.62,109.76,108.81,108.81,29298.0,109.62,109.76,108.81,108.81,29298.0
2020-08-07 13:00:00,108.73,108.8,107.92,108.1,48211.0,108.73,108.8,107.92,108.1,48211.0
2020-08-07 13:30:00,108.08,108.35,107.77,107.81,39112.0,108.08,108.35,107.77,107.81,39112.0
2020-08-07 14:00:00,107.83,108.12,107.38,107.47,66716.0,107.83,108.12,107.38,107.47,66716.0
2020-08-07 14:30:00,107.49,108.12,107.45,108.03,40068.0,107.49,108.12,107.45,108.03,40068.0
2020-08-07 15:00:00,108.03,108.31,107.91,108.05,63674.0,108.03,108.31,107.91,108.05,63674.0
2020-08-07 15:30:00,108.05,108.64,108.01,108.52,177641.0,108.05,108.64,108.01,108.52,177641.0
2020-08-10 09:30:00,108.35,108.35,106.55,106.63,108224.0,108.35,108.35,106.55,106.63,108224.0
2020-08-10 10:00:00,106.65,106.97,106.25,106.95,89709.0,106.65,106.97,106.25,106.95,89709.0
2020-08-10 10:30:00,106.94,106.98,105.64,105.79,74246.0,106.94,106.98,105.64,105.79,74246.0
2020-08-10 11:00:00,105.74,106.61,105.7,106.6,62629.0,105.74,106.61,105.7,106.6,62629.0
2020-08-10 11:30:00,106.61,107.11,106.57,106.91,45535.0,106.61,107.11,106.57,106.91,45535.0
2020-08-10 12:00:00,106.93,107.2,106.71,106.71,33479.0,106.93,107.2,106.71,106.71,33479.0
2020-08-10 12:30:00,106.74,107.82,106.7,107.73,22507.0,106.74,107.82,106.7,107.73,22507.0
2020-08-10 13:00:00,107.76,108.06,107.72,108.02,25739.0,107.76,108.06,107.72,108.02,25739.0
2020-08-10 13:30:00,108.05,108.07,107.28,107.29,57499.0,108.05,108.07,107.28,107.29,57499.0
2020-08-10 14:00:00,107.3,107.55,106.86,107.06,116295.0,107.3,107.55,106.86,107.06,116295.0
2020-08-10 14:30:00,107.0,107.25,106.53,107.08,103683.0,107.0,107.25,106.53,107.08,103683.0
2020-08-10 15:00:00,107.07,107.21,106.8,106.82,172921.0,107.07,107.21,106.8,106.82,172921.0
2020-08-10 15:30:00,106.81,107.2,106.5,107.19,285782.0,106.81,107.2,106.5,107.19,285782.0
2020-08-11 09:30:00,106.55,106.55,105.17,105.34,69538.0,106.55,106.55,105.17,105.34,69538.0
2020-08-11 10:00:00,105.44,105.69,104.68,105.4,68756.0,105.44,105.69,104.68,105.4,68756.0
2020-08-11 10:30:00,105.38,105.66,105.03,105.55,48161.0,105.38,105.66,105.03,105.55,48161.0
2020-08-11 11:00:00,105.56,106.54,105.55,106.48,77762.0,105.56,106.54,105.55,106.48,77762.0
2020-08-11 11:30:00,106.52,106.54,105.9,105.93,104429.0,106.52,106.54,105.9,105.93,104429.0
2020-08-11 12:00:00,105.96,106.87,105.93,106.75,70494.0,105.96,106.87,105.93,106.75,70494.0
2020-08-11 12:30:00,106.7,107.0,106.6,106.83,28752.0,106.7,107.0,106.6,106.83,28752.0
2020-08-11 13:00:00,106.81,106.9,106.35,106.58,66000.0,106.81,106.9,106.35,106.58,66000.0
2020-08-11 13:30:00,106.59,106.59,106.05,106.18,27054.0,106.59,106.59,106.05,106.18,27054.0
2020-08-11 14:00:00,106.18,106.3,105.88,106.01,41775.0,106.18,106.3,105.88,106.01,41775.0
2020-08-11 14:30:00,106.03,106.16,105.73,106.16,65119.0,106.03,106.16,105.73,106.16,65119.0
2020-08-11 15:00:00,106.14,106.24,105.18,105.66,50983.0,106.14,106.24,105.18,105.66,50983.0
2020-08-11 15:30:00,105.65,105.65,104.9,105.19,136193.0,105.65,105.65,104.9,105.19,136193.0
2020-08-12 09:30:00,105.37,106.82,104.8,106.7,96812.0,105.37,106.82,104.8,106.7,96812.0
2020-08-12 10:00:00,106.75,107.29,106.23,107.19,110102.0,106.75,107.29,106.23,107.19,110102.0
2020-08-12 10:30:00,107.18,107.71,107.15,107.62,60134.0,107.18,107.71,107.15,107.62,60134.0
2020-08-12 11:00:00,107.63,108.03,107.53,107.88,55002.0,107.63,108.03,107.53,107.88,55002.0
2020-08-12 11:30:00,107.77,107.97,107.61,107.9,26292.0,107.77,107.97,107.61,107.9,26292.0
2020-08-12 12:00:00,107.82,108.13,107.82,108.03,28178.0,107.82,108.13,107.82,108.03,28178.0
2020-08-12 12:30:00,108.06,108.14,107.82,107.85,30279.0,108.06,108.14,107.82,107.85,30279.0
2020-08-12 13:00:00,107.83,108.01,107.48,107.5,24540.0,107.83,108.01,107.48,107.5,24540.0
2020-08-12 13:30:00,107.55,107.87,107.43,107.87,41056.0,107.55,107.87,107.43,107.87,41056.0
2020-08-12 14:00:00,107.84,107.93,107.76,107.76,18745.0,107.84,107.93,107.76,107.76,18745.0
2020-08-12 14:30:00,107.79,107.79,107.45,107.58,36495.0,107.79,107.79,107.45,107.58,36495.0
2020-08-12 15:00:00,107.6,107.84,107.54,107.61,46367.0,107.6,107.84,107.54,107.61,46367.0
2020-08-12 15:30:00,107.64,107.81,107.09,107.29,113918.0,107.64,107.81,107.09,107.29,113918.0
2020-08-13 09:30:00,107.63,108.59,107.27,108.12,73202.0,107.63,108.59,107.27,108.12,73202.0
2020-08-13 10:00:00,108.18,108.87,107.98,108.85,56079.0,108.18,108.87,107.98,108.85,56079.0
2020-08-13 10:30:00,108.82,109.28,108.66,109.2,51842.0,108.82,109.28,108.66,109.2,51842.0
2020-08-13 11:00:00,109.2,109.6,108.94,109.0,52273.0,109.2,109.6,108.94,109.0,52273.0
2020-08-13 11:30:00,109.04,109.14,108.91,109.0,22361.0,109.04,109.14,108.91,109.0,22361.0
2020-08-13 12:00:00,109.03,109.53,109.02,109.51,35365.0,109.03,109.53,109.02,109.51,35365.0
2020-08-13 12:30:00,109.53,109.7,109.43,109.58,19153.0,109.53,109.7,109.43,109.58,19153.0
2020-08-13 13:00:00,109.61,109.68,108.89,108.97,44688.0,109.61,109.68,108.89,108.97,44688.0
2020-08-13 13:30:00,108.95,109.18,108.6,108.92,44218.0,108.95,109.18,108.6,108.92,44218.0
2020-08-13 14:00:00,109.0,109.0,108.35,108.71,50008.0,109.0,109.0,108.35,108.71,50008.0
2020-08-13 14:30:00,108.73,108.83,108.25,108.6,24128.0,108.73,108.83,108.25,108.6,24128.0
2020-08-13 15:00:00,108.61,108.85,108.53,108.81,26673.0,108.61,108.85,108.53,108.81,26673.0
2020-08-13 15:30:00,108.8,108.92,108.51,108.65,55093.0,108.8,108.92,108.51,108.65,55093.0
2020-08-14 09:30:00,108.99,109.65,108.46,108.71,83906.0,108.99,109.65,108.46,108.71,83906.0
2020-08-14 10:00:00,108.7,108.92,107.67,107.75,42693.0,108.7,108.92,107.67,107.75,42693.0
2020-08-14 10:30:00,107.59,108.44,107.53,108.01,16884.0,107.59,108.44,107.53,108.01,16884.0
2020-08-14 11:00:00,108.02,108.3,107.87,108.15,22138.0,108.02,108.3,107.87,108.15,22138.0
2020-08-14 11:30:00,108.12,108.35,107.68,107.7,16386.0,108.12,108.35,107.68,107.7,16386.0
2020-08-14 12:00:00,107.79,108.14,107.77,108.07,17315.0,107.79,108.14,107.77,108.07,17315.0
2020-08-14 12:30:00,108.1,108.41,108.09,108.37,19228.0,108.1,108.41,108.09,108.37,19228.0
2020-08-14 13:00:00,108.35,108.38,108.11,108.25,23743.0,108.35,108.38,108.11,108.25,23743.0
2020-08-14 13:30:00,108.25,108.28,107.82,108.16,12212.0,108.25,108.28,107.82,108.16,12212.0
2020-08-14 14:00:00,108.14,108.15,107.82,107.92,6790.0,108.14,108.15,107.82,107.92,6790.0
2020-08-14 14:30:00,107.98,108.1,107.88,107.97,12829.0,107.98,108.1,107.88,107.97,12829.0
2020-08-14 15:00:00,107.99,108.02,107.71,107.82,28459.0,107.99,108.02,107.71,107.82,28459.0
2020-08-14 15:30:00,107.77,108.27,107.73,107.98,84143.0,107.77,108.27,107.73,107.98,84143.0
2020-08-17 09:30:00,108.43,109.66,108.11,109.53,114501.0,108.43,109.66,108.11,109.53,114501.0
2020-08-17 10:00:00,109.56,109.91,108.89,109.21,62196.0,109.56,109.91,108.89,109.21,62196.0
2020-08-17 10:30:00,109.27,109.34,108.76,108.88,28108.0,109.27,109.34,108.76,108.88,28108.0
2020-08-17 11:00:00,108.83,109.39,108.74,109.39,33332.0,108.83,109.39,108.74,109.39,33332.0
2020-08-17 11:30:00,109.39,109.65,109.15,109.61,26810.0,109.39,109.65,109.15,109.61,26810.0
2020-08-17 12:00:00,109.62,109.67,109.36,109.55,30563.0,109.62,109.67,109.36,109.55,30563.0
2020-08-17 12:30:00,109.51,109.76,109.47,109.65,25853.0,109.51,109.76,109.47,109.65,25853.0
2020-08-17 13:00:00,109.63,109.73,109.54,109.6,14118.0,109.63,109.73,109.54,109.6,14118.0
2020-08-17 13:30:00,109.63,109.71,109.49,109.5,14651.0,109.63,109.71,109.49,109.5,14651.0
2020-08-17 14:00:00,109.5,109.69,109.43,109.55,19296.0,109.5,109.69,109.43,109.55,19296.0
2020-08-17 14:30:00,109.53,109.78,109.53,109.76,55994.0,109.53,109.78,109.53,109.76,55994.0
2020-08-17 15:00:00,109.74,109.74,109.44,109.6,30288.0,109.74,109.74,109.44,109.6,30288.0
2020-08-17 15:30:00,109.6,109.64,109.39,109.54,97670.0,109.6,109.64,109.39,109.54,97670.0
2020-08-18 09:30:00,109.78,110.46,108.94,109.0,103831.0,109.78,110.46,108.94,109.0,103831.0
2020-08-18 10:00:00,109.1,109.27,108.52,108.54,51267.0,109.1,109.27,108.52,108.54,51267.0
2020-08-18 10:30:00,108.54,109.28,108.42,109.25,29592.0,108.54,109.28,108.42,109.25,29592.0
2020-08-18 11:00:00,109.26,109.58,109.17,109.39,28784.0,109.26,109.58,109.17,109.39,28784.0
2020-08-18 11:30:00,109.41,109.54,109.13,109.29,29763.0,109.41,109.54,109.13,109.29,29763.0
2020-08-18 12:00:00,109.3,109.36,109.05,109.08,39032.0,109.3,109.36,109.05,109.08,39032.0
2020-08-18 12:30:00,109.09,109.39,109.01,109.08,27832.0,109.09,109.39,109.01,109.08,27832.0
2020-08-18 13:00:00,109.07,109.29,109.04,109.11,16901.0,109.07,109.29,109.04,109.11,16901.0
2020-08-18 13:30:00,109.16,109.4,108.97,109.33,28415.0,109.16,109.4,108.97,109.33,28415.0
2020-08-18 14:00:00,109.3,109.34,109.03,109.16,29903.0,109.3,109.34,109.03,109.16,29903.0
2020-08-18 14:30:00,109.18,109.2,109.03,109.14,19072.0,109.18,109.2,109.03,109.14,19072.0
2020-08-18 15:00:00,109.15,109.37,109.05,109.24,78896.0,109.15,109.37,109.05,109.24,78896.0
2020-08-18 15:30:00,109.23,109.39,109.03,109.14,96673.0,109.23,109.39,109.03,109.14,96673.0
2020-08-19 09:30:00,109.04,109.5,107.4,107.67,159998.0,109.04,109.5,107.4,107.67,159998.0
2020-08-19 10:00:00,107.57,108.62,107.47,108.46,68832.0,107.57,108.62,107.47,108.46,68832.0
2020-08-19 10:30:00,108.42,108.57,108.1,108.48,32483.0,108.42,108.57,108.1,108.48,32483.0
2020-08-19 11:00:00,108.5,108.92,108.48,108.92,20638.0,108.5,108.92,108.48,108.92,20638.0
2020-08-19 11:30:00,108.91,109.2,108.9,109.18,24604.0,108.91,109.2,108.9,109.18,24604.0
2020-08-19 12:00:00,109.19,109.49,109.08,109.2,53858.0,109.19,109.49,109.08,109.2,53858.0
2020-08-19 12:30:00,109.2,109.27,109.05,109.19,12277.0,109.2,109.27,109.05,109.19,12277.0
2020-08-19 13:00:00,109.21,109.27,109.0,109.17,19541.0,109.21,109.27,109.0,109.17,19541.0
2020-08-19 13:30:00,109.22,109.59,109.11,109.57,19154.0,109.22,109.59,109.11,109.57,19154.0
2020-08-19 14:00:00,109.57,109.57,108.16,108.42,46312.0,109.57,109.57,108.16,108.42,46312.0
2020-08-19 14:30:00,108.45,109.09,108.39,108.95,26065.0,108.45,109.09,108.39,108.95,26065.0
2020-08-19 15:00:00,108.92,108.94,108.47,108.48,22694.0,108.92,108.94,108.47,108.48,22694.0
2020-08-19 15:30:00,108.54,108.74,108.24,108.54,113977.0,108.54,108.74,108.24,108.54,113977.0
2020-08-20 09:30:00,108.12,109.31,107.97,109.13,70272.0,108.12,109.31,107.97,109.13,70272.0
2020-08-20 10:00:00,109.2,109.2,108.58,108.96,27989.0,109.2,109.2,108.58,108.96,27989.0
2020-08-20 10:30:00,108.96,109.68,108.79,109.62,33425.0,108.96,109.68,108.79,109.62,33425.0
2020-08-20 11:00:00,109.63,109.69,109.11,109.69,21312.0,109.63,109.69,109.11,109.69,21312.0
2020-08-20 11:30:00,109.68,110.23,109.67,110.15,45512.0,109.68,110.23,109.67,110.15,45512.0
2020-08-20 12:00:00,110.16,110.2,109.97,110.0,26423.0,110.16,110.2,109.97,110.0,26423.0
2020-08-20 12:30:00,110.01,110.2,109.88,109.95,15345.0,110.01,110.2,109.88,109.95,15345.0
2020-08-20 13:00:00,109.95,110.32,109.93,110.27,16861.0,109.95,110.32,109.93,110.27,16861.0
2020-08-20 13:30:00,110.26,110.54,110.14,110.48,42619.0,110.26,110.54,110.14,110.48,42619.0
2020-08-20 14:00:00,110.47,110.91,110.31,110.87,34986.0,110.47,110.91,110.31,110.87,34986.0
2020-08-20 14:30:00,110.89,111.1,110.82,111.09,54743.0,110.89,111.1,110.82,111.09,54743.0
2020-08-20 15:00:00,111.08,111.26,111.02,111.17,48643.0,111.08,111.26,111.02,111.17,48643.0
2020-08-20 15:30:00,111.17,111.63,111.11,111.27,159124.0,111.17,111.63,111.11,111.27,159124.0
2020-08-21 09:30:00,111.08,111.2,109.31,109.89,156997.0,111.08,111.2,109.31,109.89,156997.0
2020-08-21 10:00:00,109.87,110.33,109.49,110.33,75896.0,109.87,110.33,109.49,110.33,75896.0
2020-08-21 10:30:00,110.35,110.8,110.35,110.53,42135.0,110.35,110.8,110.35,110.53,42135.0
2020-08-21 11:00:00,110.55,110.56,109.92,110.27,49997.0,110.55,110.56,109.92,110.27,49997.0
2020-08-21 11:30:00,110.29,110.29,109.76,109.93,46585.0,110.29,110.29,109.76,109.93,46585.0
2020-08-21 12:00:00,109.94,110.73,109.89,110.71,25807.0,109.94,110.73,109.89,110.71,25807.0
2020-08-21 12:30:00,110.7,110.7,110.35,110.42,33101.0,110.7,110.7,110.35,110.42,33101.0
2020-08-21 13:00:00,110.43,110.49,110.19,110.45,63065.0,110.43,110.49,110.19,110.45,63065.0
2020-08-21 13:30:00,110.44,110.5,110.14,110.25,26305.0,110.44,110.5,110.14,110.25,26305.0
2020-08-21 14:00:00,110.23,110.43,110.23,110.28,21511.0,110.23,110.43,110.23,110.28,21511.0
2020-08-21 14:30:00,110.25,110.53,110.24,110.48,40037.0,110.25,110.53,110.24,110.48,40037.0
2020-08-21 15:00:00,110.47,110.66,110.29,110.54,57685.0,110.47,110.66,110.29,110.54,57685.0
2020-08-21 15:30:00,110.54,110.63,110.35,110.58,134841.0,110.54,110.63,110.35,110.58,134841.0
2020-08-24 09:30:00,111.78,113.04,111.58,112.02,126033.0,111.78,113.04,111.58,112.02,126033.0
2020-08-24 10:00:00,112.03,112.31,111.24,112.08,56403.0,112.03,112.31,111.24,112.08,56403.0
2020-08-24 10:30:00,111.99,111.99,110.59,110.8,32352.0,111.99,111.99,110.59,110.8,32352.0
2020-08-24 11:00:00,110.74,111.2,110.7,110.71,20680.0,110.74,111.2,110.7,110.71,20680.0
2020-08-24 11:30:00,110.71,111.12,110.71,110.94,14469.0,110.71,111.12,110.71,110.94,14469.0
2020-08-24 12:00:00,110.98,111.23,110.92,110.99,34551.0,110.98,111.23,110.92,110.99,34551.0
2020-08-24 12:30:00,110.97,111.39,110.89,111.21,28781.0,110.97,111.39,110.89,111.21,28781.0
2020-08-24 13:00:00,111.24,111.57,110.96,110.96,28563.0,111.24,111.57,110.96,110.96,28563.0
2020-08-24 13:30:00,110.94,111.15,110.86,111.13,16212.0,110.94,111.15,110.86,111.13,16212.0
2020-08-24 14:00:00,111.16,111.26,110.99,111.11,19420.0,111.16,111.26,110.99,111.11,19420.0
2020-08-24 14:30:00,111.08,111.21,110.77,110.88,35689.0,111.08,111.21,110.77,110.88,35689.0
2020-08-24 15:00:00,110.89,111.12,110.74,111.09,42901.0,110.89,111.12,110.74,111.09,42901.0
2020-08-24 15:30:00,111.1,111.31,111.04,111.28,83453.0,111.1,111.31,111.04,111.28,83453.0
2020-08-25 09:30:00,111.37,111.99,110.72,111.5,68171.0,111.37,111.99,110.72,111.5,68171.0
2020-08-25 10:00:00,111.58,111.7,110.86,111.1,38501.0,111.58,111.7,110.86,111.1,38501.0
2020-08-25 10:30:00,110.95,111.53,110.95,111.43,26706.0,110.95,111.53,110.95,111.43,26706.0
2020-08-25 11:00:00,111.43,111.86,111.26,111.32,38598.0,111.43,111.86,111.26,111.32,38598.0
2020-08-25 11:30:00,111.35,111.39,110.89,111.07,34230.0,111.35,111.39,110.89,111.07,34230.0
2020-08-25 12:00:00,111.09,111.46,111.05,111.12,35494.0,111.09,111.46,111.05,111.12,35494.0
2020-08-25 12:30:00,111.14,111.36,111.07,111.28,28622.0,111.14,111.36,111.07,111.28,28622.0
2020-08-25 13:00:00,111.25,111.36,111.13,111.23,46215.0,111.25,111.36,111.13,111.23,46215.0
2020-08-25 13:30:00,111.23,111.36,111.02,111.06,50051.0,111.23,111.36,111.02,111.06,50051.0
2020-08-25 14:00:00,111.06,111.14,110.94,110.98,36815.0,111.06,111.14,110.94,110.98,36815.0
2020-08-25 14:30:00,110.98,111.14,110.94,111.1,40188.0,110.98,111.14,110.94,111.1,40188.0
2020-08-25 15:00:00,111.06,111.17,110.97,111.09,64214.0,111.06,111.17,110.97,111.09,64214.0
2020-08-25 15:30:00,111.09,111.28,111.01,111.25,134131.0,111.09,111.28,111.01,111.25,134131.0
2020-08-26 09:30:00,112.0,112.64,111.56,112.21,95221.0,112.0,112.64,111.56,112.21,95221.0
2020-08-26 10:00:00,112.23,112.95,112.05,112.95,51708.0,112.23,112.95,112.05,112.95,51708.0
2020-08-26 10:30:00,112.94,113.63,112.88,113.35,81758.0,112.94,113.63,112.88,113.35,81758.0
2020-08-26 11:00:00,113.37,113.55,112.97,113.08,59275.0,113.37,113.55,112.97,113.08,59275.0
2020-08-26 11:30:00,113.06,113.3,113.0,113.03,33337.0,113.06,113.3,113.0,113.03,33337.0
2020-08-26 12:00:00,113.05,113.97,112.99,113.83,51089.0,113.05,113.97,112.99,113.83,51089.0
2020-08-26 12:30:00,113.84,113.86,112.85,112.87,33690.0,113.84,113.86,112.85,112.87,33690.0
2020-08-26 13:00:00,112.9,113.35,112.9,113.19,23812.0,112.9,113.35,112.9,113.19,23812.0
2020-08-26 13:30:00,113.15,113.28,113.03,113.12,21032.0,113.15,113.28,113.03,113.12,21032.0
2020-08-26 14:00:00,113.15,113.25,112.92,112.95,27370.0,113.15,113.25,112.92,112.95,27370.0
2020-08-26 14:30:00,112.97,112.97,112.01,112.19,36646.0,112.97,112.97,112.01,112.19,36646.0
2020-08-26 15:00:00,112.23,112.78,112.11,112.77,52066.0,112.23,112.78,112.11,112.77,52066.0
2020-08-26 15:30:00,112.8,112.87,112.52,112.66,145073.0,112.8,112.87,112.52,112.66,145073.0
2020-08-27 09:30:00,113.26,113.47,110.38,110.6,94214.0,113.26,113.47,110.38,110.6,94214.0
2020-08-27 10:00:00,110.59,110.61,109.43,110.58,92325.0,110.59,110.61,109.43,110.58,92325.0
2020-08-27 10:30:00,110.56,111.06,110.25,110.98,74107.0,110.56,111.06,110.25,110.98,74107.0
2020-08-27 11:00:00,111.01,111.64,111.01,111.4,60928.0,111.01,111.64,111.01,111.4,60928.0
2020-08-27 11:30:00,111.44,111.71,111.13,111.43,58397.0,111.44,111.71,111.13,111.43,58397.0
2020-08-27 12:00:00,111.45,111.45,110.53,110.65,44640.0,111.45,111.45,110.53,110.65,44640.0
2020-08-27 12:30:00,110.71,110.8,109.42,109.44,86374.0,110.71,110.8,109.42,109.44,86374.0
2020-08-27 13:00:00,109.41,109.6,109.08,109.31,173594.0,109.41,109.6,109.08,109.31,173594.0
2020-08-27 13:30:00,109.34,109.83,109.08,109.81,116653.0,109.34,109.83,109.08,109.81,116653.0
2020-08-27 14:00:00,109.81,109.89,109.39,109.81,87121.0,109.81,109.89,109.39,109.81,87121.0
2020-08-27 14:30:00,109.76,109.97,109.39,109.59,69567.0,109.76,109.97,109.39,109.59,69567.0
2020-08-27 15:00:00,109.59,109.92,109.47,109.76,61708.0,109.59,109.92,109.47,109.76,61708.0
2020-08-27 15:30:00,109.77,109.86,109.14,109.37,222935.0,109.77,109.86,109.14,109.37,222935.0
2020-08-28 09:30:00,110.5,111.09,109.87,111.09,50239.0,110.5,111.09,109.87,111.09,50239.0
2020-08-28 10:00:00,111.12,111.36,110.87,111.34,39714.0,111.12,111.36,110.87,111.34,39714.0
2020-08-28 10:30:00,111.32,111.34,110.41,110.56,46759.0,111.32,111.34,110.41,110.56,46759.0
2020-08-28 11:00:00,110.57,110.84,110.47,110.67,37582.0,110.57,110.84,110.47,110.67,37582.0
2020-08-28 11:30:00,110.66,110.85,110.44,110.73,28904.0,110.66,110.85,110.44,110.73,28904.0
2020-08-28 12:00:00,110.7,110.85,110.41,110.46,29641.0,110.7,110.85,110.41,110.46,29641.0
2020-08-28 12:30:00,110.45,110.53,110.16,110.42,42778.0,110.45,110.53,110.16,110.42,42778.0
2020-08-28 13:00:00,110.4,110.4,109.93,110.06,31973.0,110.4,110.4,109.93,110.06,31973.0
2020-08-28 13:30:00,110.03,110.59,109.91,110.45,37455.0,110.03,110.59,109.91,110.45,37455.0
2020-08-28 14:00:00,110.47,110.48,110.15,110.22,22373.0,110.47,110.48,110.15,110.22,22373.0
2020-08-28 14:30:00,110.19,110.44,110.1,110.21,19545.0,110.19,110.44,110.1,110.21,19545.0
2020-08-28 15:00:00,110.2,110.81,110.2,110.71,38515.0,110.2,110.81,110.2,110.71,38515.0
2020-08-28 15:30:00,110.72,110.96,110.67,110.86,129814.0,110.72,110.96,110.67,110.86,129814.0
2020-08-31 09:30:00,110.35,112.0,110.28,110.69,88346.0,110.35,112.0,110.28,110.69,88346.0
2020-08-31 10:00:00,110.68,111.02,110.52,110.76,59689.0,110.68,111.02,110.52,110.76,59689.0
2020-08-31 10:30:00,110.72,111.05,110.6,110.97,52003.0,110.72,111.05,110.6,110.97,52003.0
2020-08-31 11:00:00,110.98,111.09,110.28,110.51,62420.0,110.98,111.09,110.28,110.51,62420.0
2020-08-31 11:30:00,110.54,110.78,110.37,110.63,28067.0,110.54,110.78,110.37,110.63,28067.0
2020-08-31 12:00:00,110.67,110.8,110.39,110.44,32932.0,110.67,110.8,110.39,110.44,32932.0
2020-08-31 12:30:00,110.4,110.47,110.21,110.44,21583.0,110.4,110.47,110.21,110.44,21583.0
2020-08-31 13:00:00,110.41,110.67,110.28,110.55,26728.0,110.41,110.67,110.28,110.55,26728.0
2020-08-31 13:30:00,110.58,111.01,110.56,110.96,50118.0,110.58,111.01,110.56,110.96,50118.0
2020-08-31 14:00:00,110.94,110.94,110.61,110.8,31246.0,110.94,110.94,110.61,110.8,31246.0
2020-08-31 14:30:00,110.78,110.92,110.65,110.9,36330.0,110.78,110.92,110.65,110.9,36330.0
2020-08-31 15:00:00,110.9,110.97,110.56,110.76,49317.0,110.9,110.97,110.56,110.76,49317.0
2020-08-31 15:30:00,110.78,111.31,110.67,110.89,160665.0,110.78,111.31,110.67,110.89,160665.0
2020-09-01 09:30:00,111.26,112.27,110.89,111.72,162106.0,111.26,112.27,110.89,111.72,162106.0
2020-09-01 10:00:00,111.78,113.13,111.69,113.12,109987.0,111.78,113.13,111.69,113.12,109987.0
2020-09-01 10:30:00,113.1,113.15,112.54,112.67,82118.0,113.1,113.15,112.54,112.67,82118.0
2020-09-01 11:00:00,112.73,112.79,112.2,112.59,87274.0,112.73,112.79,112.2,112.59,87274.0
2020-09-01 11:30:00,112.59,112.71,112.21,112.71,38548.0,112.59,112.71,112.21,112.71,38548.0
2020-09-01 12:00:00,112.74,113.2,112.66,113.11,40247.0,112.74,113.2,112.66,113.11,40247.0
2020-09-01 12:30:00,113.1,113.21,112.9,113.18,32805.0,113.1,113.21,112.9,113.18,32805.0
2020-09-01 13:00:00,113.19,113.39,113.0,113.31,53119.0,113.19,113.39,113.0,113.31,53119.0
2020-09-01 13:30:00,113.33,113.62,113.31,113.37,48588.0,113.33,113.62,113.31,113.37,48588.0
2020-09-01 14:00:00,113.35,113.64,113.28,113.58,26517.0,113.35,113.64,113.28,113.58,26517.0
2020-09-01 14:30:00,113.59,113.73,113.44,113.73,27000.0,113.59,113.73,113.44,113.73,27000.0
2020-09-01 15:00:00,113.72,113.8,113.42,113.45,47041.0,113.72,113.8,113.42,113.45,47041.0
2020-09-01 15:30:00,113.47,114.03,113.36,113.98,129239.0,113.47,114.03,113.36,113.98,129239.0
2020-09-02 09:30:00,114.58,115.0,113.76,114.02,162224.0,114.58,115.0,113.76,114.02,162224.0
2020-09-02 10:00:00,114.01,114.75,113.59,114.71,86745.0,114.01,114.75,113.59,114.71,86745.0
2020-09-02 10:30:00,114.62,115.22,114.14,114.92,86054.0,114.62,115.22,114.14,114.92,86054.0
2020-09-02 11:00:00,114.92,114.98,114.15,114.49,74327.0,114.92,114.98,114.15,114.49,74327.0
2020-09-02 11:30:00,114.48,114.88,114.17,114.83,57184.0,114.48,114.88,114.17,114.83,57184.0
2020-09-02 12:00:00,114.82,115.53,114.77,115.33,35695.0,114.82,115.53,114.77,115.33,35695.0
2020-09-02 12:30:00,115.37,116.05,115.29,115.9,36673.0,115.37,116.05,115.29,115.9,36673.0
2020-09-02 13:00:00,115.92,116.4,115.81,116.2,32906.0,115.92,116.4,115.81,116.2,32906.0
2020-09-02 13:30:00,116.23,116.76,116.2,116.76,44981.0,116.23,116.76,116.2,116.76,44981.0
2020-09-02 14:00:00,116.72,116.81,116.44,116.62,47837.0,116.72,116.81,116.44,116.62,47837.0
2020-09-02 14:30:00,116.65,116.97,116.55,116.9,54765.0,116.65,116.97,116.55,116.9,54765.0
2020-09-02 15:00:00,116.9,117.59,116.89,117.39,85324.0,116.9,117.59,116.89,117.39,85324.0
2020-09-02 15:30:00,117.36,117.44,117.06,117.08,174207.0,117.36,117.44,117.06,117.08,174207.0
2020-09-03 09:30:00,114.87,115.3,111.94,112.68,186290.0,114.87,115.3,111.94,112.68,186290.0
2020-09-03 10:00:00,112.6,112.95,110.78,111.11,149408.0,112.6,112.95,110.78,111.11,149408.0
2020-09-03 10:30:00,111.1,111.59,110.12,111.38,93507.0,111.1,111.59,110.12,111.38,93507.0
2020-09-03 11:00:00,111.36,111.38,108.79,109.82,147883.0,111.36,111.38,108.79,109.82,147883.0
2020-09-03 11:30:00,109.8,110.6,109.18,109.81,50621.0,109.8,110.6,109.18,109.81,50621.0
2020-09-03 12:00:00,109.9,109.95,108.84,109.12,56613.0,109.9,109.95,108.84,109.12,56613.0
2020-09-03 12:30:00,109.03,109.33,108.58,108.78,51255.0,109.03,109.33,108.58,108.78,51255.0
2020-09-03 13:00:00,108.79,109.5,108.11,109.42,57380.0,108.79,109.5,108.11,109.42,57380.0
2020-09-03 13:30:00,109.36,109.37,108.23,108.4,63135.0,109.36,109.37,108.23,108.4,63135.0
2020-09-03 14:00:00,108.35,108.71,108.1,108.59,104105.0,108.35,108.71,108.1,108.59,104105.0
2020-09-03 14:30:00,108.6,108.86,107.52,107.52,76336.0,108.6,108.86,107.52,107.52,76336.0
2020-09-03 15:00:00,107.56,107.83,107.1,107.16,97201.0,107.56,107.83,107.1,107.16,97201.0
2020-09-03 15:30:00,107.16,108.22,107.15,108.08,364774.0,107.16,108.22,107.15,108.08,364774.0
2020-09-04 09:30:00,108.28,108.53,105.31,105.81,151066.0,108.28,108.53,105.31,105.81,151066.0
2020-09-04 10:00:00,105.88,106.51,103.76,103.87,116447.0,105.88,106.51,103.76,103.87,116447.0
2020-09-04 10:30:00,103.81,104.35,102.0,104.27,177640.0,103.81,104.35,102.0,104.27,177640.0
2020-09-04 11:00:00,104.37,104.54,103.07,103.63,71013.0,104.37,104.54,103.07,103.63,71013.0
2020-09-04 11:30:00,103.7,105.65,103.7,105.61,77566.0,103.7,105.65,103.7,105.61,77566.0
2020-09-04 12:00:00,105.66,105.86,104.98,105.46,87456.0,105.66,105.86,104.98,105.46,87456.0
2020-09-04 12:30:00,105.48,106.3,105.15,105.4,55172.0,105.48,106.3,105.15,105.4,55172.0
2020-09-04 13:00:00,105.35,105.35,104.46,104.59,48392.0,105.35,105.35,104.46,104.59,48392.0
2020-09-04 13:30:00,104.56,105.11,104.14,104.92,52700.0,104.56,105.11,104.14,104.92,52700.0
2020-09-04 14:00:00,104.87,105.51,104.5,105.44,77113.0,104.87,105.51,104.5,105.44,77113.0
2020-09-04 14:30:00,105.44,106.72,105.25,106.63,49399.0,105.44,106.72,105.25,106.63,49399.0
2020-09-04 15:00:00,106.68,107.31,106.49,107.14,82500.0,106.68,107.31,106.49,107.14,82500.0
2020-09-04 15:30:00,107.14,107.15,105.88,105.88,217038.0,107.14,107.15,105.88,105.88,217038.0
2020-09-08 09:30:00,100.0,102.83,98.15,102.53,259230.0,100.0,102.83,98.15,102.53,259230.0
2020-09-08 10:00:00,102.57,103.71,102.05,103.55,120402.0,102.57,103.71,102.05,103.55,120402.0
2020-09-08 10:30:00,103.49,103.67,102.45,103.09,66891.0,103.49,103.67,102.45,103.09,66891.0
2020-09-08 11:00:00,103.05,103.45,102.3,102.51,66185.0,103.05,103.45,102.3,102.51,66185.0
2020-09-08 11:30:00,102.47,102.57,101.63,102.32,65414.0,102.47,102.57,101.63,102.32,65414.0
2020-09-08 12:00:00,102.29,102.45,101.94,102.0,31115.0,102.29,102.45,101.94,102.0,31115.0
2020-09-08 12:30:00,102.01,102.43,101.84,102.33,31527.0,102.01,102.43,101.84,102.33,31527.0
2020-09-08 13:00:00,102.34,102.36,101.61,101.89,28693.0,102.34,102.36,101.61,101.89,28693.0
2020-09-08 13:30:00,101.85,102.47,101.78,102.18,44718.0,101.85,102.47,101.78,102.18,44718.0
2020-09-08 14:00:00,102.19,102.32,101.13,101.15,53649.0,102.19,102.32,101.13,101.15,53649.0
2020-09-08 14:30:00,101.09,101.24,100.35,100.98,87487.0,101.09,101.24,100.35,100.98,87487.0
2020-09-08 15:00:00,100.95,100.98,100.35,100.79,148403.0,100.95,100.98,100.35,100.79,148403.0
2020-09-08 15:30:00,100.79,101.17,100.2,100.45,224379.0,100.79,101.17,100.2,100.45,224379.0
2020-09-09 09:30:00,102.39,103.05,101.2,102.02,171314.0,102.39,103.05,101.2,102.02,171314.0
2020-09-09 10:00:00,102.06,102.81,101.71,102.73,73558.0,102.06,102.81,101.71,102.73,73558.0
2020-09-09 10:30:00,102.65,102.81,102.39,102.62,46411.0,102.65,102.81,102.39,102.62,46411.0
2020-09-09 11:00:00,102.66,103.18,102.45,103.09,34143.0,102.66,103.18,102.45,103.09,34143.0
2020-09-09 11:30:00,103.14,103.19,102.8,103.06,26099.0,103.14,103.19,102.8,103.06,26099.0
2020-09-09 12:00:00,103.06,103.5,102.98,103.47,26422.0,103.06,103.5,102.98,103.47,26422.0
2020-09-09 12:30:00,103.49,103.95,103.42,103.94,49918.0,103.49,103.95,103.42,103.94,49918.0
2020-09-09 13:00:00,104.01,104.27,103.71,103.95,35843.0,104.01,104.27,103.71,103.95,35843.0
2020-09-09 13:30:00,103.93,104.05,103.5,103.54,31404.0,103.93,104.05,103.5,103.54,31404.0
2020-09-09 14:00:00,103.59,103.93,103.35,103.73,35868.0,103.59,103.93,103.35,103.73,35868.0
2020-09-09 14:30:00,103.76,104.47,103.76,104.28,43600.0,103.76,104.47,103.76,104.28,43600.0
2020-09-09 15:00:00,104.3,105.0,104.3,104.95,55778.0,104.3,105.0,104.3,104.95,55778.0
2020-09-09 15:30:00,104.95,105.11,104.18,104.34,171791.0,104.95,105.11,104.18,104.34,171791.0
2020-09-10 09:30:00,104.7,105.81,104.31,104.96,108590.0,104.7,105.81,104.31,104.96,108590.0
2020-09-10 10:00:00,104.97,105.76,104.96,105.16,48242.0,104.97,105.76,104.96,105.16,48242.0
2020-09-10 10:30:00,105.26,105.71,103.97,104.08,44763.0,105.26,105.71,103.97,104.08,44763.0
2020-09-10 11:00:00,104.01,105.09,103.78,104.93,30780.0,104.01,105.09,103.78,104.93,30780.0
2020-09-10 11:30:00,104.96,105.29,104.47,104.55,26873.0,104.96,105.29,104.47,104.55,26873.0
2020-09-10 12:00:00,104.52,104.68,103.9,103.94,21795.0,104.52,104.68,103.9,103.94,21795.0
2020-09-10 12:30:00,103.98,104.25,103.37,104.22,31624.0,103.98,104.25,103.37,104.22,31624.0
2020-09-10 13:00:00,104.14,104.45,103.88,103.97,26983.0,104.14,104.45,103.88,103.97,26983.0
2020-09-10 13:30:00,103.96,104.23,103.52,103.62,21039.0,103.96,104.23,103.52,103.62,21039.0
2020-09-10 14:00:00,103.57,103.76,101.92,101.97,68391.0,103.57,103.76,101.92,101.97,68391.0
2020-09-10 14:30:00,102.03,102.8,101.91,102.77,42974.0,102.03,102.8,101.91,102.77,42974.0
2020-09-10 15:00:00,102.75,102.78,101.54,102.09,82834.0,102.75,102.78,101.54,102.09,82834.0
2020-09-10 15:30:00,102.0,102.73,101.93,102.23,80269.0,102.0,102.73,101.93,102.23,80269.0
2020-09-11 09:30:00,103.1,103.61,102.03,102.21,76608.0,103.1,103.61,102.03,102.21,76608.0
2020-09-11 10:00:00,102.21,103.35,101.87,103.12,70941.0,102.21,103.35,101.87,103.12,70941.0
2020-09-11 10:30:00,103.25,103.81,102.69,103.16,50834.0,103.25,103.81,102.69,103.16,50834.0
2020-09-11 11:00:00,103.26,103.74,102.84,103.01,29166.0,103.26,103.74,102.84,103.01,29166.0
2020-09-11 11:30:00,103.03,103.03,102.23,102.23,35599.0,103.03,103.03,102.23,102.23,35599.0
2020-09-11 12:00:00,102.15,102.64,102.07,102.24,25596.0,102.15,102.64,102.07,102.24,25596.0
2020-09-11 12:30:00,102.17,102.17,101.31,101.37,50565.0,102.17,102.17,101.31,101.37,50565.0
2020-09-11 13:00:00,101.37,101.47,100.67,100.71,37786.0,101.37,101.47,100.67,100.71,37786.0
2020-09-11 13:30:00,100.65,100.98,100.37,100.39,48683.0,100.65,100.98,100.37,100.39,48683.0
2020-09-11 14:00:00,100.45,101.34,100.27,100.78,27983.0,100.45,101.34,100.27,100.78,27983.0
2020-09-11 14:30:00,100.8,101.51,100.77,101.06,61778.0,100.8,101.51,100.77,101.06,61778.0
2020-09-11 15:00:00,101.03,101.75,100.57,101.63,41734.0,101.03,101.75,100.57,101.63,41734.0
2020-09-11 15:30:00,101.66,101.86,101.08,101.54,64383.0,101.66,101.86,101.08,101.54,64383.0
2020-09-14 09:30:00,102.88,103.17,102.03,102.41,76932.0,102.88,103.17,102.03,102.41,76932.0
2020-09-14 10:00:00,102.44,103.18,102.28,103.09,71806.0,102.44,103.18,102.28,103.09,71806.0
2020-09-14 10:30:00,103.0,103.41,102.91,103.41,61227.0,103.0,103.41,102.91,103.41,61227.0
2020-09-14 11:00:00,103.39,103.77,103.36,103.65,33795.0,103.39,103.77,103.36,103.65,33795.0
2020-09-14 11:30:00,103.69,103.87,103.44,103.84,24871.0,103.69,103.87,103.44,103.84,24871.0
2020-09-14 12:00:00,103.77,103.96,103.21,103.31,45747.0,103.77,103.96,103.21,103.31,45747.0
2020-09-14 12:30:00,103.3,103.36,102.94,103.14,31936.0,103.3,103.36,102.94,103.14,31936.0
2020-09-14 13:00:00,103.14,103.25,102.58,102.94,41847.0,103.14,103.25,102.58,102.94,41847.0
2020-09-14 13:30:00,102.94,103.44,102.65,103.28,61654.0,102.94,103.44,102.65,103.28,61654.0
2020-09-14 14:00:00,103.24,103.81,103.18,103.56,66064.0,103.24,103.81,103.18,103.56,66064.0
2020-09-14 14:30:00,103.58,103.73,103.03,103.33,40527.0,103.58,103.73,103.03,103.33,40527.0
2020-09-14 15:00:00,103.34,103.61,103.2,103.44,51403.0,103.34,103.61,103.2,103.44,51403.0
2020-09-14 15:30:00,103.47,104.04,103.23,103.25,128738.0,103.47,104.04,103.23,103.25,128738.0
2020-09-15 09:30:00,104.45,105.61,104.44,105.61,80738.0,104.45,105.61,104.44,105.61,80738.0
2020-09-15 10:00:00,105.6,105.88,104.84,105.18,62138.0,105.6,105.88,104.84,105.18,62138.0
2020-09-15 10:30:00,105.14,105.31,104.58,105.16,32400.0,105.14,105.31,104.58,105.16,32400.0
2020-09-15 11:00:00,105.17,105.38,104.87,105.14,22622.0,105.17,105.38,104.87,105.14,22622.0
2020-09-15 11:30:00,105.12,105.55,105.11,105.24,26672.0,105.12,105.55,105.11,105.24,26672.0
2020-09-15 12:00:00,105.23,105.51,105.21,105.4,35467.0,105.23,105.51,105.21,105.4,35467.0
2020-09-15 12:30:00,105.38,105.43,105.25,105.37,18309.0,105.38,105.43,105.25,105.37,18309.0
2020-09-15 13:00:00,105.39,105.64,105.37,105.38,37103.0,105.39,105.64,105.37,105.38,37103.0
2020-09-15 13:30:00,105.38,105.5,105.29,105.32,54632.0,105.38,105.5,105.29,105.32,54632.0
2020-09-15 14:00:00,105.32,105.32,104.99,105.14,29341.0,105.32,105.32,104.99,105.14,29341.0
2020-09-15 14:30:00,105.17,105.39,105.0,105.3,42063.0,105.17,105.39,105.0,105.3,42063.0
2020-09-15 15:00:00,105.31,105.32,104.84,105.12,47900.0,105.31,105.32,104.84,105.12,47900.0
2020-09-15 15:30:00,105.11,105.33,104.65,105.23,115749.0,105.11,105.33,104.65,105.23,115749.0
2020-09-16 09:30:00,105.72,106.21,104.88,105.35,61211.0,105.72,106.21,104.88,105.35,61211.0
2020-09-16 10:00:00,105.34,105.38,104.59,105.07,43635.0,105.34,105.38,104.59,105.07,43635.0
2020-09-16 10:30:00,105.07,105.1,104.24,104.44,33987.0,105.07,105.1,104.24,104.44,33987.0
2020-09-16 11:00:00,104.44,104.97,104.29,104.81,26431.0,104.44,104.97,104.29,104.81,26431.0
2020-09-16 11:30:00,104.81,105.02,104.52,104.52,14183.0,104.81,105.02,104.52,104.52,14183.0
2020-09-16 12:00:00,104.56,104.86,104.43,104.6,15761.0,104.56,104.86,104.43,104.6,15761.0
2020-09-16 12:30:00,104.55,104.55,104.07,104.28,17377.0,104.55,104.55,104.07,104.28,17377.0
2020-09-16 13:00:00,104.21,104.4,103.62,103.69,21794.0,104.21,104.4,103.62,103.69,21794.0
2020-09-16 13:30:00,103.67,104.08,103.52,104.08,18006.0,103.67,104.08,103.52,104.08,18006.0
2020-09-16 14:00:00,104.17,104.41,103.75,104.16,39005.0,104.17,104.41,103.75,104.16,39005.0
2020-09-16 14:30:00,104.2,104.45,103.49,103.59,50979.0,104.2,104.45,103.49,103.59,50979.0
2020-09-16 15:00:00,103.59,103.86,102.91,102.96,59061.0,103.59,103.86,102.91,102.96,59061.0
2020-09-16 15:30:00,102.94,103.22,102.44,102.58,111045.0,102.94,103.22,102.44,102.58,111045.0
2020-09-17 09:30:00,99.35,101.1,99.04,101.02,137873.0,99.35,101.1,99.04,101.02,137873.0
2020-09-17 10:00:00,101.04,101.13,100.0,100.31,104550.0,101.04,101.13,100.0,100.31,104550.0
2020-09-17 10:30:00,100.28,101.46,100.18,101.04,62540.0,100.28,101.46,100.18,101.04,62540.0
2020-09-17 11:00:00,101.07,101.49,100.53,100.85,101277.0,101.07,101.49,100.53,100.85,101277.0
2020-09-17 11:30:00,100.87,101.09,99.81,99.89,103137.0,100.87,101.09,99.81,99.89,103137.0
2020-09-17 12:00:00,99.88,100.15,99.39,99.58,106964.0,99.88,100.15,99.39,99.58,106964.0
2020-09-17 12:30:00,99.52,99.82,99.13,99.81,87703.0,99.52,99.82,99.13,99.81,87703.0
2020-09-17 13:00:00,99.81,100.22,99.77,100.2,64419.0,99.81,100.22,99.77,100.2,64419.0
2020-09-17 13:30:00,100.19,100.69,100.17,100.47,68095.0,100.19,100.69,100.17,100.47,68095.0
2020-09-17 14:00:00,100.5,100.75,100.2,100.21,40539.0,100.5,100.75,100.2,100.21,40539.0
2020-09-17 14:30:00,100.19,100.69,99.94,100.54,53457.0,100.19,100.69,99.94,100.54,53457.0
2020-09-17 15:00:00,100.53,100.95,100.21,100.47,126920.0,100.53,100.95,100.21,100.47,126920.0
2020-09-17 15:30:00,100.41,101.19,100.41,101.17,233789.0,100.41,101.19,100.41,101.17,233789.0
2020-09-18 09:30:00,101.86,101.96,100.92,101.3,385116.0,101.86,101.96,100.92,101.3,385116.0
2020-09-18 10:00:00,101.34,101.85,101.1,101.29,104285.0,101.34,101.85,101.1,101.29,104285.0
2020-09-18 10:30:00,101.3,101.3,100.14,100.19,53378.0,101.3,101.3,100.14,100.19,53378.0
2020-09-18 11:00:00,100.2,100.26,99.35,99.68,69791.0,100.2,100.26,99.35,99.68,69791.0
2020-09-18 11:30:00,99.67,99.92,99.19,99.84,75609.0,99.67,99.92,99.19,99.84,75609.0
2020-09-18 12:00:00,99.8,100.16,99.39,99.47,42888.0,99.8,100.16,99.39,99.47,42888.0
2020-09-18 12:30:00,99.51,99.51,98.84,99.17,81064.0,99.51,99.51,98.84,99.17,81064.0
2020-09-18 13:00:00,99.15,99.44,98.83,98.87,77422.0,99.15,99.44,98.83,98.87,77422.0
2020-09-18 13:30:00,98.86,99.75,98.64,99.73,80180.0,98.86,99.75,98.64,99.73,80180.0
2020-09-18 14:00:00,99.71,99.73,99.35,99.48,59121.0,99.71,99.73,99.35,99.48,59121.0
2020-09-18 14:30:00,99.46,99.61,99.26,99.58,52345.0,99.46,99.61,99.26,99.58,52345.0
2020-09-18 15:00:00,99.59,99.84,99.41,99.8,45320.0,99.59,99.84,99.41,99.8,45320.0
2020-09-18 15:30:00,99.8,99.99,99.33,99.77,375032.0,99.8,99.99,99.33,99.77,375032.0
2020-09-21 09:30:00,98.75,99.43,97.45,99.22,148116.0,98.75,99.43,97.45,99.22,148116.0
2020-09-21 10:00:00,99.17,99.39,98.5,98.63,95741.0,99.17,99.39,98.5,98.63,95741.0
2020-09-21 10:30:00,98.6,100.23,98.56,100.16,139768.0,98.6,100.23,98.56,100.16,139768.0
2020-09-21 11:00:00,100.07,100.63,100.07,100.54,47047.0,100.07,100.63,100.07,100.54,47047.0
2020-09-21 11:30:00,100.56,101.3,100.31,101.28,50338.0,100.56,101.3,100.31,101.28,50338.0
2020-09-21 12:00:00,101.34,101.43,101.03,101.28,71046.0,101.34,101.43,101.03,101.28,71046.0
2020-09-21 12:30:00,101.22,101.55,101.07,101.34,41823.0,101.22,101.55,101.07,101.34,41823.0
2020-09-21 13:00:00,101.36,101.93,101.18,101.87,36325.0,101.36,101.93,101.18,101.87,36325.0
2020-09-21 13:30:00,101.86,102.13,101.29,101.48,46567.0,101.86,102.13,101.29,101.48,46567.0
2020-09-21 14:00:00,101.5,101.56,100.95,101.29,52237.0,101.5,101.56,100.95,101.29,52237.0
2020-09-21 14:30:00,101.25,101.25,100.73,101.01,102190.0,101.25,101.25,100.73,101.01,102190.0
2020-09-21 15:00:00,101.01,101.81,100.99,101.72,106648.0,101.01,101.81,100.99,101.72,106648.0
2020-09-21 15:30:00,101.74,102.13,101.34,102.1,329573.0,101.74,102.13,101.34,102.1,329573.0
2020-09-22 09:30:00,103.39,103.39,100.71,101.15,79249.0,103.39,103.39,100.71,101.15,79249.0
2020-09-22 10:00:00,101.11,101.45,100.87,101.24,62355.0,101.11,101.45,100.87,101.24,62355.0
2020-09-22 10:30:00,101.23,101.3,100.64,100.64,26451.0,101.23,101.3,100.64,100.64,26451.0
2020-09-22 11:00:00,100.69,100.94,100.52,100.82,48709.0,100.69,100.94,100.52,100.82,48709.0
2020-09-22 11:30:00,100.84,101.26,100.58,101.26,56696.0,100.84,101.26,100.58,101.26,56696.0
2020-09-22 12:00:00,101.28,101.65,101.24,101.43,16352.0,101.28,101.65,101.24,101.43,16352.0
2020-09-22 12:30:00,101.53,101.57,101.05,101.15,16520.0,101.53,101.57,101.05,101.15,16520.0
2020-09-22 13:00:00,101.19,101.66,101.1,101.66,15460.0,101.19,101.66,101.1,101.66,15460.0
2020-09-22 13:30:00,101.65,101.87,101.45,101.87,77638.0,101.65,101.87,101.45,101.87,77638.0
2020-09-22 14:00:00,101.91,102.23,101.91,102.02,61026.0,101.91,102.23,101.91,102.02,61026.0
2020-09-22 14:30:00,102.07,102.26,101.89,102.12,23096.0,102.07,102.26,101.89,102.12,23096.0
2020-09-22 15:00:00,102.19,102.51,101.82,102.41,87287.0,102.19,102.51,101.82,102.41,87287.0
2020-09-22 15:30:00,102.41,102.99,102.27,102.83,182190.0,102.41,102.99,102.27,102.83,182190.0
2020-09-23 09:30:00,102.31,102.53,101.61,101.81,51787.0,102.31,102.53,101.61,101.81,51787.0
2020-09-23 10:00:00,101.73,102.06,101.31,101.84,37645.0,101.73,102.06,101.31,101.84,37645.0
2020-09-23 10:30:00,101.84,102.77,101.58,102.21,63620.0,101.84,102.77,101.58,102.21,63620.0
2020-09-23 11:00:00,102.22,102.83,102.17,102.44,36808.0,102.22,102.83,102.17,102.44,36808.0
2020-09-23 11:30:00,102.37,102.48,101.51,101.56,20623.0,102.37,102.48,101.51,101.56,20623.0
2020-09-23 12:00:00,101.53,101.93,101.44,101.78,18098.0,101.53,101.93,101.44,101.78,18098.0
2020-09-23 12:30:00,101.75,102.2,101.68,102.15,18440.0,101.75,102.2,101.68,102.15,18440.0
2020-09-23 13:00:00,102.19,102.24,101.89,101.92,18435.0,102.19,102.24,101.89,101.92,18435.0
2020-09-23 13:30:00,101.89,102.0,101.38,101.41,20662.0,101.89,102.0,101.38,101.41,20662.0
2020-09-23 14:00:00,101.34,101.34,100.4,100.5,36697.0,101.34,101.34,100.4,100.5,36697.0
2020-09-23 14:30:00,100.6,100.63,99.85,99.96,38799.0,100.6,100.63,99.85,99.96,38799.0
2020-09-23 15:00:00,99.93,100.06,99.52,99.97,64452.0,99.93,100.06,99.52,99.97,64452.0
2020-09-23 15:30:00,99.94,100.23,99.23,99.72,99393.0,99.94,100.23,99.23,99.72,99393.0
2020-09-24 09:30:00,98.86,100.86,98.47,100.72,73997.0,98.86,100.86,98.47,100.72,73997.0
2020-09-24 10:00:00,100.69,101.58,100.66,101.15,112169.0,100.69,101.58,100.66,101.15,112169.0
2020-09-24 10:30:00,101.07,101.51,100.47,101.47,68100.0,101.07,101.51,100.47,101.47,68100.0
2020-09-24 11:00:00,101.4,102.09,101.1,101.96,71880.0,101.4,102.09,101.1,101.96,71880.0
2020-09-24 11:30:00,102.02,102.35,101.88,102.35,51528.0,102.02,102.35,101.88,102.35,51528.0
2020-09-24 12:00:00,102.33,102.65,102.18,102.36,42144.0,102.33,102.65,102.18,102.36,42144.0
2020-09-24 12:30:00,102.28,102.72,102.15,102.69,74659.0,102.28,102.72,102.15,102.69,74659.0
2020-09-24 13:00:00,102.71,103.1,102.64,103.03,32989.0,102.71,103.1,102.64,103.03,32989.0
2020-09-24 13:30:00,103.03,103.1,102.54,102.6,41306.0,103.03,103.1,102.54,102.6,41306.0
2020-09-24 14:00:00,102.61,102.68,102.11,102.23,43538.0,102.61,102.68,102.11,102.23,43538.0
2020-09-24 14:30:00,102.26,102.95,102.05,102.05,47687.0,102.26,102.95,102.05,102.05,47687.0
2020-09-24 15:00:00,102.07,102.38,101.65,101.83,74327.0,102.07,102.38,101.65,101.83,74327.0
2020-09-24 15:30:00,101.77,102.58,101.54,102.13,162345.0,101.77,102.58,101.54,102.13,162345.0
2020-09-25 09:30:00,102.0,102.56,100.88,101.71,89650.0,102.0,102.56,100.88,101.71,89650.0
2020-09-25 10:00:00,101.72,102.52,101.23,102.3,50750.0,101.72,102.52,101.23,102.3,50750.0
2020-09-25 10:30:00,102.38,102.82,102.27,102.56,53955.0,102.38,102.82,102.27,102.56,53955.0
2020-09-25 11:00:00,102.63,103.16,102.32,103.04,59774.0,102.63,103.16,102.32,103.04,59774.0
2020-09-25 11:30:00,103.05,103.06,102.58,102.58,32625.0,103.05,103.06,102.58,102.58,32625.0
2020-09-25 12:00:00,102.61,103.25,102.57,103.17,50302.0,102.61,103.25,102.57,103.17,50302.0
2020-09-25 12:30:00,103.17,103.25,102.85,103.11,98642.0,103.17,103.25,102.85,103.11,98642.0
2020-09-25 13:00:00,103.14,103.49,103.02,103.14,119332.0,103.14,103.49,103.02,103.14,119332.0
2020-09-25 13:30:00,103.17,103.4,103.08,103.11,167026.0,103.17,103.4,103.08,103.11,167026.0
2020-09-25 14:00:00,103.09,103.29,102.78,103.04,146998.0,103.09,103.29,102.78,103.04,146998.0
2020-09-25 14:30:00,103.02,103.58,102.94,103.43,98231.0,103.02,103.58,102.94,103.43,98231.0
2020-09-25 15:00:00,103.4,104.13,103.37,103.86,120255.0,103.4,104.13,103.37,103.86,120255.0
2020-09-25 15:30:00,103.86,103.93,103.44,103.71,234430.0,103.86,103.93,103.44,103.71,234430.0
2020-09-28 09:30:00,105.05,105.33,104.03,104.33,86505.0,105.05,105.33,104.03,104.33,86505.0
2020-09-28 10:00:00,104.36,105.19,104.2,104.89,54348.0,104.36,105.19,104.2,104.89,54348.0
2020-09-28 10:30:00,104.81,105.01,104.34,104.47,48052.0,104.81,105.01,104.34,104.47,48052.0
2020-09-28 11:00:00,104.45,105.1,104.44,104.8,45855.0,104.45,105.1,104.44,104.8,45855.0
2020-09-28 11:30:00,104.81,104.95,104.26,104.29,32061.0,104.81,104.95,104.26,104.29,32061.0
2020-09-28 12:00:00,104.3,104.3,103.83,103.96,44209.0,104.3,104.3,103.83,103.96,44209.0
2020-09-28 12:30:00,103.97,104.32,103.86,104.23,38671.0,103.97,104.32,103.86,104.23,38671.0
2020-09-28 13:00:00,104.24,104.65,104.09,104.52,67051.0,104.24,104.65,104.09,104.52,67051.0
2020-09-28 13:30:00,104.5,104.84,104.5,104.69,45003.0,104.5,104.84,104.5,104.69,45003.0
2020-09-28 14:00:00,104.7,104.89,104.45,104.56,58837.0,104.7,104.89,104.45,104.56,58837.0
2020-09-28 14:30:00,104.56,104.96,104.52,104.88,62557.0,104.56,104.96,104.52,104.88,62557.0
2020-09-28 15:00:00,104.87,105.03,104.68,104.97,55692.0,104.87,105.03,104.68,104.97,55692.0
2020-09-28 15:30:00,104.97,105.25,104.67,105.25,184883.0,104.97,105.25,104.67,105.25,184883.0
2020-09-29 09:30:00,105.82,106.64,105.68,106.1,76298.0,105.82,106.64,105.68,106.1,76298.0
2020-09-29 10:00:00,106.09,106.88,105.88,106.78,91847.0,106.09,106.88,105.88,106.78,91847.0
2020-09-29 10:30:00,106.78,106.9,106.03,106.39,41172.0,106.78,106.9,106.03,106.39,41172.0
2020-09-29 11:00:00,106.43,106.94,106.2,106.72,35715.0,106.43,106.94,106.2,106.72,35715.0
2020-09-29 11:30:00,106.76,106.77,106.33,106.51,78347.0,106.76,106.77,106.33,106.51,78347.0
2020-09-29 12:00:00,106.51,106.52,106.14,106.19,51039.0,106.51,106.52,106.14,106.19,51039.0
2020-09-29 12:30:00,106.18,106.56,106.18,106.51,67641.0,106.18,106.56,106.18,106.51,67641.0
2020-09-29 13:00:00,106.49,106.49,105.68,106.07,34515.0,106.49,106.49,105.68,106.07,34515.0
2020-09-29 13:30:00,106.14,106.26,105.98,106.12,26392.0,106.14,106.26,105.98,106.12,26392.0
2020-09-29 14:00:00,106.08,106.15,105.77,106.0,34018.0,106.08,106.15,105.77,106.0,34018.0
2020-09-29 14:30:00,105.97,106.2,105.88,105.9,35030.0,105.97,106.2,105.88,105.9,35030.0
2020-09-29 15:00:00,105.9,106.19,105.8,105.87,44221.0,105.9,106.19,105.8,105.87,44221.0
2020-09-29 15:30:00,105.9,106.13,105.65,105.75,109596.0,105.9,106.13,105.65,105.75,109596.0
2020-09-30 09:30:00,105.35,106.57,105.3,106.53,52598.0,105.35,106.57,105.3,106.53,52598.0
2020-09-30 10:00:00,106.44,107.36,106.35,106.88,61955.0,106.44,107.36,106.35,106.88,61955.0
2020-09-30 10:30:00,106.92,107.17,106.57,107.04,33644.0,106.92,107.17,106.57,107.04,33644.0
2020-09-30 11:00:00,107.04,107.74,107.02,107.7,48672.0,107.04,107.74,107.02,107.7,48672.0
2020-09-30 11:30:00,107.65,107.87,107.48,107.67,31329.0,107.65,107.87,107.48,107.67,31329.0
2020-09-30 12:00:00,107.72,107.89,107.65,107.73,25472.0,107.72,107.89,107.65,107.73,25472.0
2020-09-30 12:30:00,107.69,107.87,107.1,107.19,31171.0,107.69,107.87,107.1,107.19,31171.0
2020-09-30 13:00:00,107.23,107.23,106.75,107.05,25787.0,107.23,107.23,106.75,107.05,25787.0
2020-09-30 13:30:00,107.05,107.7,107.01,107.69,36968.0,107.05,107.7,107.01,107.69,36968.0
2020-09-30 14:00:00,107.7,107.96,107.15,107.62,62474.0,107.7,107.96,107.15,107.62,62474.0
2020-09-30 14:30:00,107.54,107.55,106.63,107.12,46379.0,107.54,107.55,106.63,107.12,46379.0
2020-09-30 15:00:00,107.08,107.31,105.85,106.37,72972.0,107.08,107.31,105.85,106.37,72972.0
2020-09-30 15:30:00,106.31,107.13,105.93,106.56,197861.0,106.31,107.13,105.93,106.56,197861.0
2020-10-01 09:30:00,107.85,109.04,107.59,108.15,99031.0,107.85,109.04,107.59,108.15,99031.0
2020-10-01 10:00:00,108.11,108.73,107.85,108.11,94882.0,108.11,108.73,107.85,108.11,94882.0
2020-10-01 10:30:00,108.15,108.59,108.08,108.35,55154.0,108.15,108.59,108.08,108.35,55154.0
2020-10-01 11:00:00,108.35,108.66,108.14,108.64,67542.0,108.35,108.66,108.14,108.64,67542.0
2020-10-01 11:30:00,108.65,108.87,108.48,108.61,56447.0,108.65,108.87,108.48,108.61,56447.0
2020-10-01 12:00:00,108.61,108.73,108.28,108.59,52876.0,108.61,108.73,108.28,108.59,52876.0
2020-10-01 12:30:00,108.65,108.87,108.49,108.85,43037.0,108.65,108.87,108.49,108.85,43037.0
2020-10-01 13:00:00,108.85,109.12,108.7,108.86,49861.0,108.85,109.12,108.7,108.86,49861.0
2020-10-01 13:30:00,108.89,109.18,108.71,108.87,71903.0,108.89,109.18,108.71,108.87,71903.0
2020-10-01 14:00:00,108.9,109.09,108.4,108.97,75572.0,108.9,109.09,108.4,108.97,75572.0
2020-10-01 14:30:00,108.96,109.17,108.82,109.08,171941.0,108.96,109.17,108.82,109.08,171941.0
2020-10-01 15:00:00,109.11,109.31,108.37,108.53,65383.0,109.11,109.31,108.37,108.53,65383.0
2020-10-01 15:30:00,108.52,108.78,108.26,108.63,148794.0,108.52,108.78,108.26,108.63,148794.0
2020-10-02 09:30:00,106.5,107.11,105.95,106.97,67021.0,106.5,107.11,105.95,106.97,67021.0
2020-10-02 10:00:00,106.92,107.47,106.91,107.47,28770.0,106.92,107.47,106.91,107.47,28770.0
2020-10-02 10:30:00,107.4,107.42,106.56,106.82,24341.0,107.4,107.42,106.56,106.82,24341.0
2020-10-02 11:00:00,106.8,106.89,106.33,106.41,34663.0,106.8,106.89,106.33,106.41,34663.0
2020-10-02 11:30:00,106.37,106.38,105.14,105.21,64809.0,106.37,106.38,105.14,105.21,64809.0
2020-10-02 12:00:00,105.18,105.99,104.48,105.83,55408.0,105.18,105.99,104.48,105.83,55408.0
2020-10-02 12:30:00,105.82,106.31,105.52,105.7,53423.0,105.82,106.31,105.52,105.7,53423.0
2020-10-02 13:00:00,105.7,105.71,104.9,105.46,41464.0,105.7,105.71,104.9,105.46,41464.0
2020-10-02 13:30:00,105.45,105.52,105.02,105.35,50963.0,105.45,105.52,105.02,105.35,50963.0
2020-10-02 14:00:00,105.35,105.89,105.33,105.65,31562.0,105.35,105.89,105.33,105.65,31562.0
2020-10-02 14:30:00,105.65,105.77,105.07,105.71,38796.0,105.65,105.77,105.07,105.71,38796.0
2020-10-02 15:00:00,105.65,106.01,105.37,105.89,50943.0,105.65,106.01,105.37,105.89,50943.0
2020-10-02 15:30:00,105.9,106.13,105.26,105.29,131074.0,105.9,106.13,105.26,105.29,131074.0
2020-10-05 09:30:00,105.96,106.75,105.96,106.75,63026.0,105.96,106.75,105.96,106.75,63026.0
2020-10-05 10:00:00,106.71,107.22,106.71,107.03,30418.0,106.71,107.22,106.71,107.03,30418.0
2020-10-05 10:30:00,107.16,107.48,107.01,107.09,23817.0,107.16,107.48,107.01,107.09,23817.0
2020-10-05 11:00:00,107.12,107.37,106.88,107.23,47681.0,107.12,107.37,106.88,107.23,47681.0
2020-10-05 11:30:00,107.25,107.44,107.07,107.34,21783.0,107.25,107.44,107.07,107.34,21783.0
2020-10-05 12:00:00,107.39,107.51,107.19,107.45,16880.0,107.39,107.51,107.19,107.45,16880.0
2020-10-05 12:30:00,107.46,107.65,107.28,107.64,15295.0,107.46,107.65,107.28,107.64,15295.0
2020-10-05 13:00:00,107.61,107.63,107.12,107.16,22471.0,107.61,107.63,107.12,107.16,22471.0
2020-10-05 13:30:00,107.09,107.09,106.74,106.87,18807.0,107.09,107.09,106.74,106.87,18807.0
2020-10-05 14:00:00,106.86,107.01,106.7,106.84,15469.0,106.86,107.01,106.7,106.84,15469.0
2020-10-05 14:30:00,106.96,107.25,106.94,107.25,26436.0,106.96,107.25,106.94,107.25,26436.0
2020-10-05 15:00:00,107.25,107.55,107.11,107.52,34450.0,107.25,107.55,107.11,107.52,34450.0
2020-10-05 15:30:00,107.52,107.62,107.32,107.45,88847.0,107.52,107.62,107.32,107.45,88847.0
2020-10-06 09:30:00,107.0,107.37,106.07,106.95,63851.0,107.0,107.37,106.07,106.95,63851.0
2020-10-06 10:00:00,106.95,107.97,106.92,107.74,45260.0,106.95,107.97,106.92,107.74,45260.0
2020-10-06 10:30:00,107.66,107.8,106.72,106.84,29685.0,107.66,107.8,106.72,106.84,29685.0
2020-10-06 11:00:00,106.83,107.02,106.21,106.38,25122.0,106.83,107.02,106.21,106.38,25122.0
2020-10-06 11:30:00,106.31,106.49,105.78,106.09,27881.0,106.31,106.49,105.78,106.09,27881.0
2020-10-06 12:00:00,106.11,106.66,106.07,106.65,18974.0,106.11,106.66,106.07,106.65,18974.0
2020-10-06 12:30:00,106.64,106.83,106.48,106.76,12144.0,106.64,106.83,106.48,106.76,12144.0
2020-10-06 13:00:00,106.79,107.1,106.52,107.09,24429.0,106.79,107.1,106.52,107.09,24429.0
2020-10-06 13:30:00,107.07,107.39,106.99,107.34,28251.0,107.07,107.39,106.99,107.34,28251.0
2020-10-06 14:00:00,107.3,107.5,107.21,107.31,22611.0,107.3,107.5,107.21,107.31,22611.0
2020-10-06 14:30:00,107.34,108.0,105.94,106.44,51144.0,107.34,108.0,105.94,106.44,51144.0
2020-10-06 15:00:00,106.39,106.41,105.74,106.23,56816.0,106.39,106.41,105.74,106.23,56816.0
2020-10-06 15:30:00,106.18,106.31,105.19,105.52,133002.0,106.18,106.31,105.19,105.52,133002.0
2020-10-07 09:30:00,106.66,107.32,105.79,106.54,36562.0,106.66,107.32,105.79,106.54,36562.0
2020-10-07 10:00:00,106.56,106.86,106.27,106.49,61910.0,106.56,106.86,106.27,106.49,61910.0
2020-10-07 10:30:00,106.35,107.14,106.29,107.07,33833.0,106.35,107.14,106.29,107.07,33833.0
2020-10-07 11:00:00,107.14,107.43,106.96,107.14,17152.0,107.14,107.43,106.96,107.14,17152.0
2020-10-07 11:30:00,107.11,107.29,107.05,107.18,16448.0,107.11,107.29,107.05,107.18,16448.0
2020-10-07 12:00:00,107.14,107.89,107.14,107.53,59852.0,107.14,107.89,107.14,107.53,59852.0
2020-10-07 12:30:00,107.63,108.33,107.6,108.3,29974.0,107.63,108.33,107.6,108.3,29974.0
2020-10-07 13:00:00,108.28,108.64,108.27,108.45,27204.0,108.28,108.64,108.27,108.45,27204.0
2020-10-07 13:30:00,108.46,108.84,108.39,108.68,35638.0,108.46,108.84,108.39,108.68,35638.0
2020-10-07 14:00:00,108.68,108.73,108.44,108.66,29133.0,108.68,108.73,108.44,108.66,29133.0
2020-10-07 14:30:00,108.69,108.87,108.48,108.73,27578.0,108.69,108.87,108.48,108.73,27578.0
2020-10-07 15:00:00,108.66,108.99,108.59,108.61,53864.0,108.66,108.99,108.59,108.61,53864.0
2020-10-07 15:30:00,108.64,108.75,108.42,108.43,111536.0,108.64,108.75,108.42,108.43,111536.0
2020-10-08 09:30:00,109.41,109.55,108.23,108.77,34280.0,109.41,109.55,108.23,108.77,34280.0
2020-10-08 10:00:00,108.86,108.89,107.93,108.21,17668.0,108.86,108.89,107.93,108.21,17668.0
2020-10-08 10:30:00,108.29,108.51,108.06,108.31,19940.0,108.29,108.51,108.06,108.31,19940.0
2020-10-08 11:00:00,108.39,108.78,108.34,108.62,15130.0,108.39,108.78,108.34,108.62,15130.0
2020-10-08 11:30:00,108.6,108.97,108.46,108.7,13567.0,108.6,108.97,108.46,108.7,13567.0
2020-10-08 12:00:00,108.74,109.08,108.73,108.95,18776.0,108.74,109.08,108.73,108.95,18776.0
2020-10-08 12:30:00,108.93,109.07,108.85,108.97,23794.0,108.93,109.07,108.85,108.97,23794.0
2020-10-08 13:00:00,109.0,109.13,108.82,109.0,13518.0,109.0,109.13,108.82,109.0,13518.0
2020-10-08 13:30:00,109.0,109.22,108.94,109.03,15384.0,109.0,109.22,108.94,109.03,15384.0
2020-10-08 14:00:00,108.93,109.22,108.86,109.11,18273.0,108.93,109.22,108.86,109.11,18273.0
2020-10-08 14:30:00,109.14,109.37,109.03,109.1,13850.0,109.14,109.37,109.03,109.1,13850.0
2020-10-08 15:00:00,109.11,109.2,108.88,109.1,16674.0,109.11,109.2,108.88,109.1,16674.0
2020-10-08 15:30:00,109.1,109.39,109.03,109.33,59424.0,109.1,109.39,109.03,109.33,59424.0
2020-10-09 09:30:00,110.07,111.5,109.85,111.35,86925.0,110.07,111.5,109.85,111.35,86925.0
2020-10-09 10:00:00,111.46,111.87,111.35,111.67,35928.0,111.46,111.87,111.35,111.67,35928.0
2020-10-09 10:30:00,111.66,111.85,111.41,111.51,20647.0,111.66,111.85,111.41,111.51,20647.0
2020-10-09 11:00:00,111.43,111.75,111.43,111.73,16246.0,111.43,111.75,111.43,111.73,16246.0
2020-10-09 11:30:00,111.72,111.98,111.66,111.84,25566.0,111.72,111.98,111.66,111.84,25566.0
2020-10-09 12:00:00,111.87,112.26,111.71,111.71,27645.0,111.87,112.26,111.71,111.71,27645.0
2020-10-09 12:30:00,111.78,112.21,111.78,112.13,40763.0,111.78,112.21,111.78,112.13,40763.0
2020-10-09 13:00:00,112.12,112.3,111.84,111.91,18041.0,112.12,112.3,111.84,111.91,18041.0
2020-10-09 13:30:00,111.83,111.97,111.73,111.95,18611.0,111.83,111.97,111.73,111.95,18611.0
2020-10-09 14:00:00,111.93,112.04,111.49,111.51,36879.0,111.93,112.04,111.49,111.51,36879.0
2020-10-09 14:30:00,111.51,111.75,111.5,111.63,22702.0,111.51,111.75,111.5,111.63,22702.0
2020-10-09 15:00:00,111.6,111.94,111.53,111.9,36963.0,111.6,111.94,111.53,111.9,36963.0
2020-10-09 15:30:00,111.92,111.96,111.68,111.9,80880.0,111.92,111.96,111.68,111.9,80880.0
2020-10-12 09:30:00,114.26,115.04,113.4,113.58,159939.0,114.26,115.04,113.4,113.58,159939.0
2020-10-12 10:00:00,113.55,113.62,113.05,113.55,44087.0,113.55,113.62,113.05,113.55,44087.0
2020-10-12 10:30:00,113.5,114.45,113.42,114.34,55009.0,113.5,114.45,113.42,114.34,55009.0
2020-10-12 11:00:00,114.38,114.85,114.36,114.62,41205.0,114.38,114.85,114.36,114.62,41205.0
2020-10-12 11:30:00,114.48,114.95,114.48,114.88,33819.0,114.48,114.95,114.48,114.88,33819.0
2020-10-12 12:00:00,114.88,115.53,114.83,115.5,38614.0,114.88,115.53,114.83,115.5,38614.0
2020-10-12 12:30:00,115.51,116.23,115.28,115.34,47980.0,115.51,116.23,115.28,115.34,47980.0
2020-10-12 13:00:00,115.42,115.95,114.98,115.9,30537.0,115.42,115.95,114.98,115.9,30537.0
2020-10-12 13:30:00,115.92,116.19,115.8,115.81,29808.0,115.92,116.19,115.8,115.81,29808.0
2020-10-12 14:00:00,115.87,116.38,115.8,116.32,45067.0,115.87,116.38,115.8,116.32,45067.0
2020-10-12 14:30:00,116.29,116.35,115.93,116.02,40221.0,116.29,116.35,115.93,116.02,40221.0
2020-10-12 15:00:00,116.05,116.16,115.59,115.77,38512.0,116.05,116.16,115.59,115.77,38512.0
2020-10-12 15:30:00,115.79,115.81,115.37,115.55,118308.0,115.79,115.81,115.37,115.55,118308.0
2020-10-13 09:30:00,116.46,117.03,115.29,117.02,115736.0,116.46,117.03,115.29,117.02,115736.0
2020-10-13 10:00:00,116.97,117.03,115.79,116.43,49901.0,116.97,117.03,115.79,116.43,49901.0
2020-10-13 10:30:00,116.44,116.98,116.21,116.98,60391.0,116.44,116.98,116.21,116.98,60391.0
2020-10-13 11:00:00,117.0,117.71,116.62,117.32,41599.0,117.0,117.71,116.62,117.32,41599.0
2020-10-13 11:30:00,117.35,117.87,117.09,117.2,35735.0,117.35,117.87,117.09,117.2,35735.0
2020-10-13 12:00:00,117.2,117.27,116.45,116.84,21315.0,117.2,117.27,116.45,116.84,21315.0
2020-10-13 12:30:00,116.75,117.11,116.68,116.87,12978.0,116.75,117.11,116.68,116.87,12978.0
2020-10-13 13:00:00,116.93,117.19,116.39,116.96,21437.0,116.93,117.19,116.39,116.96,21437.0
2020-10-13 13:30:00,117.0,117.1,116.5,116.57,23481.0,117.0,117.1,116.5,116.57,23481.0
2020-10-13 14:00:00,116.56,116.78,116.4,116.51,20493.0,116.56,116.78,116.4,116.51,20493.0
2020-10-13 14:30:00,116.46,116.86,116.29,116.84,20382.0,116.46,116.86,116.29,116.84,20382.0
2020-10-13 15:00:00,116.77,117.71,116.77,117.53,41602.0,116.77,117.71,116.77,117.53,41602.0
2020-10-13 15:30:00,117.5,117.6,116.72,116.78,148833.0,117.5,117.6,116.72,116.78,148833.0
2020-10-14 09:30:00,117.0,117.8,116.74,117.25,64312.0,117.0,117.8,116.74,117.25,64312.0
2020-10-14 10:00:00,117.28,117.29,116.34,116.48,50029.0,117.28,117.29,116.34,116.48,50029.0
2020-10-14 10:30:00,116.51,117.36,116.4,117.28,43108.0,116.51,117.36,116.4,117.28,43108.0
2020-10-14 11:00:00,117.32,118.2,117.27,118.17,127482.0,117.32,118.2,117.27,118.17,127482.0
2020-10-14 11:30:00,118.19,118.22,116.22,116.25,77843.0,118.19,118.22,116.22,116.25,77843.0
2020-10-14 12:00:00,116.23,116.33,115.8,116.09,78874.0,116.23,116.33,115.8,116.09,78874.0
2020-10-14 12:30:00,116.05,116.72,116.05,116.26,47932.0,116.05,116.72,116.05,116.26,47932.0
2020-10-14 13:00:00,116.21,116.46,116.2,116.3,15999.0,116.21,116.46,116.2,116.3,15999.0
2020-10-14 13:30:00,116.22,116.87,116.14,116.84,32454.0,116.22,116.87,116.14,116.84,32454.0
2020-10-14 14:00:00,116.82,117.1,116.68,116.73,22893.0,116.82,117.1,116.68,116.73,22893.0
2020-10-14 14:30:00,116.76,116.94,116.38,116.9,30462.0,116.76,116.94,116.38,116.9,30462.0
2020-10-14 15:00:00,116.87,117.46,116.72,116.95,53157.0,116.87,117.46,116.72,116.95,53157.0
2020-10-14 15:30:00,116.96,117.46,116.79,116.96,214168.0,116.96,117.46,116.79,116.96,214168.0
2020-10-15 09:30:00,115.0,116.55,114.72,116.47,153867.0,115.0,116.55,114.72,116.47,153867.0
2020-10-15 10:00:00,116.43,116.47,114.83,114.86,60323.0,116.43,116.47,114.83,114.86,60323.0
2020-10-15 10:30:00,114.85,114.9,114.0,114.65,58532.0,114.85,114.9,114.0,114.65,58532.0
2020-10-15 11:00:00,114.58,115.78,114.25,115.58,84044.0,114.58,115.78,114.25,115.58,84044.0
2020-10-15 11:30:00,115.58,115.94,115.39,115.55,65509.0,115.58,115.94,115.39,115.55,65509.0
2020-10-15 12:00:00,115.56,115.91,115.0,115.09,64536.0,115.56,115.91,115.0,115.09,64536.0
2020-10-15 12:30:00,115.04,115.29,114.86,115.25,34635.0,115.04,115.29,114.86,115.25,34635.0
2020-10-15 13:00:00,115.25,115.54,115.08,115.09,34161.0,115.25,115.54,115.08,115.09,34161.0
2020-10-15 13:30:00,115.12,115.79,115.11,115.74,36709.0,115.12,115.79,115.11,115.74,36709.0
2020-10-15 14:00:00,115.78,116.4,115.78,116.34,33886.0,115.78,116.4,115.78,116.34,33886.0
2020-10-15 14:30:00,116.35,116.44,115.69,115.8,60611.0,116.35,116.44,115.69,115.8,60611.0
2020-10-15 15:00:00,115.79,116.19,115.66,116.07,57604.0,115.79,116.19,115.66,116.07,57604.0
2020-10-15 15:30:00,116.12,116.32,115.76,115.96,131051.0,116.12,116.32,115.76,115.96,131051.0
2020-10-16 09:30:00,116.82,116.87,114.56,116.43,146211.0,116.82,116.87,114.56,116.43,146211.0
2020-10-16 10:00:00,116.43,117.39,116.42,117.36,38754.0,116.43,117.39,116.42,117.36,38754.0
2020-10-16 10:30:00,117.39,117.5,116.5,116.76,34998.0,117.39,117.5,116.5,116.76,34998.0
2020-10-16 11:00:00,116.69,116.7,115.32,115.66,42958.0,116.69,116.7,115.32,115.66,42958.0
2020-10-16 11:30:00,115.63,116.07,115.49,115.84,55675.0,115.63,116.07,115.49,115.84,55675.0
2020-10-16 12:00:00,115.86,116.35,115.57,116.15,27460.0,115.86,116.35,115.57,116.15,27460.0
2020-10-16 12:30:00,116.17,116.2,115.75,116.15,17592.0,116.17,116.2,115.75,116.15,17592.0
2020-10-16 13:00:00,116.15,116.65,116.12,116.48,15563.0,116.15,116.65,116.12,116.48,15563.0
2020-10-16 13:30:00,116.47,116.69,116.32,116.52,20726.0,116.47,116.69,116.32,116.52,20726.0
2020-10-16 14:00:00,116.48,116.61,116.31,116.56,20368.0,116.48,116.61,116.31,116.56,20368.0
2020-10-16 14:30:00,116.54,116.77,116.46,116.54,31872.0,116.54,116.77,116.46,116.54,31872.0
2020-10-16 15:00:00,116.56,116.64,116.06,116.17,48107.0,116.56,116.64,116.06,116.17,48107.0
2020-10-16 15:30:00,116.16,116.27,115.54,115.68,110201.0,116.16,116.27,115.54,115.68,110201.0
2020-10-19 09:30:00,115.51,117.1,115.37,116.5,116959.0,115.51,117.1,115.37,116.5,116959.0
2020-10-19 10:00:00,116.25,117.09,116.17,117.03,44263.0,116.25,117.09,116.17,117.03,44263.0
2020-10-19 10:30:00,117.04,117.04,115.96,116.31,32888.0,117.04,117.04,115.96,116.31,32888.0
2020-10-19 11:00:00,116.23,116.49,115.62,116.0,23365.0,116.23,116.49,115.62,116.0,23365.0
2020-10-19 11:30:00,115.99,116.24,115.66,115.81,18986.0,115.99,116.24,115.66,115.81,18986.0
2020-10-19 12:00:00,115.78,116.01,115.26,115.5,22244.0,115.78,116.01,115.26,115.5,22244.0
2020-10-19 12:30:00,115.52,116.05,115.43,115.97,22174.0,115.52,116.05,115.43,115.97,22174.0
2020-10-19 13:00:00,116.02,116.08,115.77,115.87,18732.0,116.02,116.08,115.77,115.87,18732.0
2020-10-19 13:30:00,115.88,115.92,115.07,115.28,33532.0,115.88,115.92,115.07,115.28,33532.0
2020-10-19 14:00:00,115.26,115.58,115.04,115.47,21858.0,115.26,115.58,115.04,115.47,21858.0
2020-10-19 14:30:00,115.45,115.45,114.28,114.29,54459.0,115.45,115.45,114.28,114.29,54459.0
2020-10-19 15:00:00,114.23,114.3,113.4,113.8,73708.0,114.23,114.3,113.4,113.8,73708.0
2020-10-19 15:30:00,113.79,114.0,112.91,113.61,277075.0,113.79,114.0,112.91,113.61,277075.0
2020-10-20 09:30:00,115.35,116.0,112.0,113.89,273991.0,115.35,116.0,112.0,113.89,273991.0
2020-10-20 10:00:00,113.95,114.0,112.64,113.81,129308.0,113.95,114.0,112.64,113.81,129308.0
2020-10-20 10:30:00,113.86,114.57,113.24,113.24,97391.0,113.86,114.57,113.24,113.24,97391.0
2020-10-20 11:00:00,113.29,114.05,113.17,113.63,52643.0,113.29,114.05,113.17,113.63,52643.0
2020-10-20 11:30:00,113.69,113.9,113.39,113.84,55156.0,113.69,113.9,113.39,113.84,55156.0
2020-10-20 12:00:00,113.86,114.04,113.67,113.77,41141.0,113.86,114.04,113.67,113.77,41141.0
2020-10-20 12:30:00,113.78,114.26,113.3,113.61,72240.0,113.78,114.26,113.3,113.61,72240.0
2020-10-20 13:00:00,113.63,114.06,113.41,113.92,42967.0,113.63,114.06,113.41,113.92,42967.0
2020-10-20 13:30:00,113.93,114.24,113.68,113.79,41116.0,113.93,114.24,113.68,113.79,41116.0
2020-10-20 14:00:00,113.84,114.24,113.74,113.83,57681.0,113.84,114.24,113.74,113.83,57681.0
2020-10-20 14:30:00,113.91,114.09,113.66,113.66,60344.0,113.91,114.09,113.66,113.66,60344.0
2020-10-20 15:00:00,113.7,113.97,112.76,113.07,102371.0,113.7,113.97,112.76,113.07,102371.0
2020-10-20 15:30:00,113.05,113.1,112.4,112.59,231911.0,113.05,113.1,112.4,112.59,231911.0
2020-10-21 09:30:00,112.61,113.96,112.61,113.81,89278.0,112.61,113.96,112.61,113.81,89278.0
2020-10-21 10:00:00,113.83,113.89,113.27,113.31,54537.0,113.83,113.89,113.27,113.31,54537.0
2020-10-21 10:30:00,113.35,113.38,112.14,112.16,53956.0,113.35,113.38,112.14,112.16,53956.0
2020-10-21 11:00:00,112.18,112.29,111.44,111.62,54560.0,112.18,112.29,111.44,111.62,54560.0
2020-10-21 11:30:00,111.63,112.26,111.62,111.68,44071.0,111.63,112.26,111.62,111.68,44071.0
2020-10-21 12:00:00,111.67,112.4,111.29,112.07,40745.0,111.67,112.4,111.29,112.07,40745.0
2020-10-21 12:30:00,112.1,112.13,111.37,111.55,37713.0,112.1,112.13,111.37,111.55,37713.0
2020-10-21 13:00:00,111.48,112.2,111.48,112.16,24342.0,111.48,112.2,111.48,112.16,24342.0
2020-10-21 13:30:00,112.18,112.47,112.07,112.31,33789.0,112.18,112.47,112.07,112.31,33789.0
2020-10-21 14:00:00,112.35,112.78,112.26,112.77,37767.0,112.35,112.78,112.26,112.77,37767.0
2020-10-21 14:30:00,112.78,113.13,112.63,112.71,56771.0,112.78,113.13,112.63,112.71,56771.0
2020-10-21 15:00:00,112.71,112.74,111.93,112.11,87427.0,112.71,112.74,111.93,112.11,87427.0
2020-10-21 15:30:00,112.1,112.3,111.21,111.22,215194.0,112.1,112.3,111.21,111.22,215194.0
2020-10-22 09:30:00,111.67,112.06,110.53,110.89,94347.0,111.67,112.06,110.53,110.89,94347.0
2020-10-22 10:00:00,110.91,111.14,110.13,110.36,43673.0,110.91,111.14,110.13,110.36,43673.0
2020-10-22 10:30:00,110.38,110.38,108.87,109.29,57891.0,110.38,110.38,108.87,109.29,57891.0
2020-10-22 11:00:00,109.31,109.98,109.22,109.89,60541.0,109.31,109.98,109.22,109.89,60541.0
2020-10-22 11:30:00,109.94,109.95,109.29,109.41,40622.0,109.94,109.95,109.29,109.41,40622.0
2020-10-22 12:00:00,109.45,109.68,109.22,109.32,32066.0,109.45,109.68,109.22,109.32,32066.0
2020-10-22 12:30:00,109.29,109.37,108.75,109.31,28785.0,109.29,109.37,108.75,109.31,28785.0
2020-10-22 13:00:00,109.28,109.75,109.18,109.75,53139.0,109.28,109.75,109.18,109.75,53139.0
2020-10-22 13:30:00,109.78,110.37,109.66,110.3,50684.0,109.78,110.37,109.66,110.3,50684.0
2020-10-22 14:00:00,110.33,110.43,110.11,110.16,52556.0,110.33,110.43,110.11,110.16,52556.0
2020-10-22 14:30:00,110.15,110.31,109.87,109.9,36686.0,110.15,110.31,109.87,109.9,36686.0
2020-10-22 15:00:00,109.9,110.0,109.7,109.93,38307.0,109.9,110.0,109.7,109.93,38307.0
2020-10-22 15:30:00,109.87,110.08,109.2,109.27,209439.0,109.87,110.08,109.2,109.27,209439.0
2020-10-23 09:30:00,109.73,110.76,109.06,109.7,43592.0,109.73,110.76,109.06,109.7,43592.0
2020-10-23 10:00:00,109.71,110.82,109.19,110.54,65679.0,109.71,110.82,109.19,110.54,65679.0
2020-10-23 10:30:00,110.49,110.58,109.9,110.4,52880.0,110.49,110.58,109.9,110.4,52880.0
2020-10-23 11:00:00,110.36,110.98,110.36,110.54,43595.0,110.36,110.98,110.36,110.54,43595.0
2020-10-23 11:30:00,110.53,111.08,110.41,111.07,51367.0,110.53,111.08,110.41,111.07,51367.0
2020-10-23 12:00:00,111.09,111.38,110.95,111.23,40909.0,111.09,111.38,110.95,111.23,40909.0
2020-10-23 12:30:00,111.21,111.55,111.15,111.31,31785.0,111.21,111.55,111.15,111.31,31785.0
2020-10-23 13:00:00,111.31,111.76,111.31,111.74,19147.0,111.31,111.76,111.31,111.74,19147.0
2020-10-23 13:30:00,111.72,111.81,111.51,111.77,31217.0,111.72,111.81,111.51,111.77,31217.0
2020-10-23 14:00:00,111.79,111.93,111.72,111.91,26741.0,111.79,111.93,111.72,111.91,26741.0
2020-10-23 14:30:00,111.92,111.92,111.61,111.67,33188.0,111.92,111.92,111.61,111.67,33188.0
2020-10-23 15:00:00,111.69,111.96,111.61,111.78,39953.0,111.69,111.96,111.61,111.78,39953.0
2020-10-23 15:30:00,111.81,112.1,111.62,112.03,101402.0,111.81,112.1,111.62,112.03,101402.0
2020-10-26 09:30:00,110.31,112.22,110.25,111.38,50983.0,110.31,112.22,110.25,111.38,50983.0
2020-10-26 10:00:00,111.37,111.54,110.12,110.16,22725.0,111.37,111.54,110.12,110.16,22725.0
2020-10-26 10:30:00,110.04,110.08,109.07,109.07,32652.0,110.04,110.08,109.07,109.07,32652.0
2020-10-26 11:00:00,109.1,109.15,108.57,108.9,41450.0,109.1,109.15,108.57,108.9,41450.0
2020-10-26 11:30:00,108.88,109.21,108.58,108.78,28357.0,108.88,109.21,108.58,108.78,28357.0
2020-10-26 12:00:00,108.82,109.14,108.6,109.13,22088.0,108.82,109.14,108.6,109.13,22088.0
2020-10-26 12:30:00,109.06,109.06,108.24,108.33,16687.0,109.06,109.06,108.24,108.33,16687.0
2020-10-26 13:00:00,108.29,108.6,108.11,108.25,25527.0,108.29,108.6,108.11,108.25,25527.0
2020-10-26 13:30:00,108.25,108.89,108.13,108.85,29078.0,108.25,108.89,108.13,108.85,29078.0
2020-10-26 14:00:00,108.79,109.24,108.67,109.24,18732.0,108.79,109.24,108.67,109.24,18732.0
2020-10-26 14:30:00,109.22,109.42,108.95,109.29,19883.0,109.22,109.42,108.95,109.29,19883.0
2020-10-26 15:00:00,109.29,109.48,109.03,109.24,29013.0,109.29,109.48,109.03,109.24,29013.0
2020-10-26 15:30:00,109.32,109.88,109.04,109.84,130939.0,109.32,109.88,109.04,109.84,130939.0
2020-10-27 09:30:00,111.0,112.2,110.65,111.35,63221.0,111.0,112.2,110.65,111.35,63221.0
2020-10-27 10:00:00,111.32,111.33,110.0,110.08,23498.0,111.32,111.33,110.0,110.08,23498.0
2020-10-27 10:30:00,110.03,111.06,109.96,110.88,23591.0,110.03,111.06,109.96,110.88,23591.0
2020-10-27 11:00:00,110.92,111.44,110.81,111.07,30222.0,110.92,111.44,110.81,111.07,30222.0
2020-10-27 11:30:00,111.12,111.37,110.81,111.3,24117.0,111.12,111.37,110.81,111.3,24117.0
2020-10-27 12:00:00,111.4,111.47,110.98,111.01,23483.0,111.4,111.47,110.98,111.01,23483.0
2020-10-27 12:30:00,110.96,111.19,110.88,111.01,17825.0,110.96,111.19,110.88,111.01,17825.0
2020-10-27 13:00:00,111.02,111.26,110.79,111.02,20270.0,111.02,111.26,110.79,111.02,20270.0
2020-10-27 13:30:00,111.0,111.16,110.65,110.73,47730.0,111.0,111.16,110.65,110.73,47730.0
2020-10-27 14:00:00,110.77,110.84,110.32,110.48,15857.0,110.77,110.84,110.32,110.48,15857.0
2020-10-27 14:30:00,110.5,110.5,110.07,110.21,19345.0,110.5,110.5,110.07,110.21,19345.0
2020-10-27 15:00:00,110.25,110.3,109.89,110.27,27595.0,110.25,110.3,109.89,110.27,27595.0
2020-10-27 15:30:00,110.28,110.37,109.68,109.86,131312.0,110.28,110.37,109.68,109.86,131312.0
2020-10-28 09:30:00,108.05,108.53,107.46,107.95,62605.0,108.05,108.53,107.46,107.95,62605.0
2020-10-28 10:00:00,107.94,107.99,106.04,106.14,47101.0,107.94,107.99,106.04,106.14,47101.0
2020-10-28 10:30:00,106.19,106.76,105.93,106.75,58234.0,106.19,106.76,105.93,106.75,58234.0
2020-10-28 11:00:00,106.69,107.01,106.4,106.54,43708.0,106.69,107.01,106.4,106.54,43708.0
2020-10-28 11:30:00,106.54,106.8,106.34,106.56,41622.0,106.54,106.8,106.34,106.56,41622.0
2020-10-28 12:00:00,106.55,106.99,106.31,106.53,43359.0,106.55,106.99,106.31,106.53,43359.0
2020-10-28 12:30:00,106.54,106.66,106.27,106.54,34039.0,106.54,106.66,106.27,106.54,34039.0
2020-10-28 13:00:00,106.56,106.83,106.33,106.83,51765.0,106.56,106.83,106.33,106.83,51765.0
2020-10-28 13:30:00,106.85,107.62,106.81,107.6,28212.0,106.85,107.62,106.81,107.6,28212.0
2020-10-28 14:00:00,107.58,107.86,107.03,107.85,63277.0,107.58,107.86,107.03,107.85,63277.0
2020-10-28 14:30:00,107.84,108.36,107.48,108.27,212967.0,107.84,108.36,107.48,108.27,212967.0
2020-10-28 15:00:00,108.26,108.98,108.1,108.71,224227.0,108.26,108.98,108.1,108.71,224227.0
2020-10-28 15:30:00,108.7,109.39,107.51,107.68,279142.0,108.7,109.39,107.51,107.68,279142.0
2020-10-29 09:30:00,107.65,109.35,107.58,109.23,61028.0,107.65,109.35,107.58,109.23,61028.0
2020-10-29 10:00:00,109.16,109.9,108.93,109.63,69198.0,109.16,109.9,108.93,109.63,69198.0
2020-10-29 10:30:00,109.66,109.72,109.17,109.59,62927.0,109.66,109.72,109.17,109.59,62927.0
2020-10-29 11:00:00,109.65,109.94,109.39,109.68,24509.0,109.65,109.94,109.39,109.68,24509.0
2020-10-29 11:30:00,109.71,109.91,109.34,109.48,47116.0,109.71,109.91,109.34,109.48,47116.0
2020-10-29 12:00:00,109.66,109.69,109.18,109.64,26023.0,109.66,109.69,109.18,109.64,26023.0
2020-10-29 12:30:00,109.65,110.1,109.54,109.85,42447.0,109.65,110.1,109.54,109.85,42447.0
2020-10-29 13:00:00,109.73,110.14,109.51,110.14,31147.0,109.73,110.14,109.51,110.14,31147.0
2020-10-29 13:30:00,110.11,110.41,110.1,110.32,34852.0,110.11,110.41,110.1,110.32,34852.0
2020-10-29 14:00:00,110.33,111.37,110.33,111.35,65582.0,110.33,111.37,110.33,111.35,65582.0
2020-10-29 14:30:00,111.35,111.51,110.86,110.93,58302.0,111.35,111.51,110.86,110.93,58302.0
2020-10-29 15:00:00,110.95,111.27,110.67,110.99,66677.0,110.95,111.27,110.67,110.99,66677.0
2020-10-29 15:30:00,111.0,111.23,110.14,110.22,136914.0,111.0,111.23,110.14,110.22,136914.0
2020-10-30 09:30:00,108.82,110.72,108.57,110.47,96725.0,108.82,110.72,108.57,110.47,96725.0
2020-10-30 10:00:00,110.42,110.74,109.88,109.95,117209.0,110.42,110.74,109.88,109.95,117209.0
2020-10-30 10:30:00,109.94,110.01,109.2,109.44,175548.0,109.94,110.01,109.2,109.44,175548.0
2020-10-30 11:00:00,109.49,109.88,108.17,108.45,85286.0,109.49,109.88,108.17,108.45,85286.0
2020-10-30 11:30:00,108.23,109.02,108.13,108.51,52312.0,108.23,109.02,108.13,108.51,52312.0
2020-10-30 12:00:00,108.51,109.6,108.43,109.56,45771.0,108.51,109.6,108.43,109.56,45771.0
2020-10-30 12:30:00,109.56,109.59,108.95,108.97,52671.0,109.56,109.59,108.95,108.97,52671.0
2020-10-30 13:00:00,108.98,109.16,108.79,109.07,56345.0,108.98,109.16,108.79,109.07,56345.0
2020-10-30 13:30:00,109.03,109.07,108.77,108.79,63661.0,109.03,109.07,108.77,108.79,63661.0
2020-10-30 14:00:00,108.69,108.87,108.37,108.66,83870.0,108.69,108.87,108.37,108.66,83870.0
2020-10-30 14:30:00,108.66,109.04,108.58,108.88,58521.0,108.66,109.04,108.58,108.88,58521.0
2020-10-30 15:00:00,108.89,109.36,108.62,108.65,121334.0,108.89,109.36,108.62,108.65,121334.0
2020-10-30 15:30:00,108.66,109.5,108.5,109.5,275272.0,108.66,109.5,108.5,109.5,275272.0
2020-11-02 09:30:00,109.83,112.32,109.64,111.87,88080.0,109.83,112.32,109.64,111.87,88080.0
2020-11-02 10:00:00,111.9,112.16,111.3,111.54,50446.0,111.9,112.16,111.3,111.54,50446.0
2020-11-02 10:30:00,111.6,111.85,111.07,111.49,50999.0,111.6,111.85,111.07,111.49,50999.0
2020-11-02 11:00:00,111.44,112.16,111.24,111.36,201723.0,111.44,112.16,111.24,111.36,201723.0
2020-11-02 11:30:00,111.41,111.67,111.09,111.09,61423.0,111.41,111.67,111.09,111.09,61423.0
2020-11-02 12:00:00,111.11,111.11,110.65,111.0,45119.0,111.11,111.11,110.65,111.0,45119.0
2020-11-02 12:30:00,111.02,111.02,110.38,110.67,61365.0,111.02,111.02,110.38,110.67,61365.0
2020-11-02 13:00:00,110.67,110.71,109.7,110.08,50822.0,110.67,110.71,109.7,110.08,50822.0
2020-11-02 13:30:00,110.1,110.14,109.53,109.67,57256.0,110.1,110.14,109.53,109.67,57256.0
2020-11-02 14:00:00,109.64,110.22,109.59,110.08,71588.0,109.64,110.22,109.59,110.08,71588.0
2020-11-02 14:30:00,110.08,110.24,109.77,109.82,61650.0,110.08,110.24,109.77,109.82,61650.0
2020-11-02 15:00:00,109.92,110.47,109.85,110.16,52968.0,109.92,110.47,109.85,110.16,52968.0
2020-11-02 15:30:00,110.21,110.53,109.81,110.47,187914.0,110.21,110.53,109.81,110.47,187914.0
2020-11-03 09:30:00,111.55,112.77,111.09,112.74,62502.0,111.55,112.77,111.09,112.74,62502.0
2020-11-03 10:00:00,112.79,113.99,112.69,113.82,62805.0,112.79,113.99,112.69,113.82,62805.0
2020-11-03 10:30:00,113.86,114.0,113.05,113.45,43373.0,113.86,114.0,113.05,113.45,43373.0
2020-11-03 11:00:00,113.47,113.75,113.25,113.43,45242.0,113.47,113.75,113.25,113.43,45242.0
2020-11-03 11:30:00,113.44,113.98,113.32,113.43,59259.0,113.44,113.98,113.32,113.43,59259.0
2020-11-03 12:00:00,113.43,114.08,113.39,114.05,55905.0,113.43,114.08,113.39,114.05,55905.0
2020-11-03 12:30:00,114.05,114.13,113.67,113.81,26454.0,114.05,114.13,113.67,113.81,26454.0
2020-11-03 13:00:00,113.77,114.12,113.76,113.92,37138.0,113.77,114.12,113.76,113.92,37138.0
2020-11-03 13:30:00,113.98,114.06,113.08,113.14,38416.0,113.98,114.06,113.08,113.14,38416.0
2020-11-03 14:00:00,113.1,113.71,113.02,113.56,43003.0,113.1,113.71,113.02,113.56,43003.0
2020-11-03 14:30:00,113.56,113.84,113.47,113.54,48966.0,113.56,113.84,113.47,113.54,48966.0
2020-11-03 15:00:00,113.53,113.91,113.34,113.88,113213.0,113.53,113.91,113.34,113.88,113213.0
2020-11-03 15:30:00,113.85,114.16,113.59,113.59,226951.0,113.85,114.16,113.59,113.59,226951.0
2020-11-04 09:30:00,117.45,118.08,115.8,117.67,166571.0,117.45,118.08,115.8,117.67,166571.0
2020-11-04 10:00:00,117.72,119.16,117.6,118.86,95148.0,117.72,119.16,117.6,118.86,95148.0
2020-11-04 10:30:00,118.97,119.42,118.33,119.39,120399.0,118.97,119.42,118.33,119.39,120399.0
2020-11-04 11:00:00,119.38,119.47,118.65,119.31,109918.0,119.38,119.47,118.65,119.31,109918.0
2020-11-04 11:30:00,119.39,119.69,118.89,119.48,116041.0,119.39,119.69,118.89,119.48,116041.0
2020-11-04 12:00:00,119.49,120.51,119.32,120.48,111732.0,119.49,120.51,119.32,120.48,111732.0
2020-11-04 12:30:00,120.49,120.9,120.42,120.55,47480.0,120.49,120.9,120.42,120.55,47480.0
2020-11-04 13:00:00,120.61,120.66,120.13,120.42,61935.0,120.61,120.66,120.13,120.42,61935.0
2020-11-04 13:30:00,120.38,120.9,120.03,120.73,46497.0,120.38,120.9,120.03,120.73,46497.0
2020-11-04 14:00:00,120.65,121.08,120.59,120.59,75442.0,120.65,121.08,120.59,120.59,75442.0
2020-11-04 14:30:00,120.62,120.83,120.23,120.62,61762.0,120.62,120.83,120.23,120.62,61762.0
2020-11-04 15:00:00,120.68,120.94,120.16,120.51,97811.0,120.68,120.94,120.16,120.51,97811.0
2020-11-04 15:30:00,120.53,121.4,120.45,121.0,297463.0,120.53,121.4,120.45,121.0,297463.0
2020-11-05 09:30:00,123.79,124.31,122.35,122.61,169313.0,123.79,124.31,122.35,122.61,169313.0
2020-11-05 10:00:00,122.57,123.78,122.52,123.16,149884.0,122.57,123.78,122.52,123.16,149884.0
2020-11-05 10:30:00,123.16,123.49,122.58,123.45,130402.0,123.16,123.49,122.58,123.45,130402.0
2020-11-05 11:00:00,123.49,123.53,122.91,123.37,92640.0,123.49,123.53,122.91,123.37,92640.0
2020-11-05 11:30:00,123.47,123.55,122.49,122.56,132428.0,123.47,123.55,122.49,122.56,132428.0
2020-11-05 12:00:00,122.58,123.16,122.47,122.51,39757.0,122.58,123.16,122.47,122.51,39757.0
2020-11-05 12:30:00,122.54,123.4,122.38,123.4,31487.0,122.54,123.4,122.38,123.4,31487.0
2020-11-05 13:00:00,123.4,123.99,123.38,123.85,55808.0,123.4,123.99,123.38,123.85,55808.0
2020-11-05 13:30:00,123.89,124.24,123.62,123.99,41541.0,123.89,124.24,123.62,123.99,41541.0
2020-11-05 14:00:00,123.94,124.4,123.92,124.38,55571.0,123.94,124.4,123.92,124.38,55571.0
2020-11-05 14:30:00,124.38,124.67,124.01,124.59,67875.0,124.38,124.67,124.01,124.59,67875.0
2020-11-05 15:00:00,124.55,124.68,123.91,124.07,74311.0,124.55,124.68,123.91,124.07,74311.0
2020-11-05 15:30:00,124.05,124.3,123.76,124.08,191090.0,124.05,124.3,123.76,124.08,191090.0
2020-11-06 09:30:00,124.15,125.04,122.25,123.12,98741.0,124.15,125.04,122.25,123.12,98741.0
2020-11-06 10:00:00,123.11,124.83,123.11,124.67,143158.0,123.11,124.83,123.11,124.67,143158.0
2020-11-06 10:30:00,124.52,124.92,124.13,124.21,42529.0,124.52,124.92,124.13,124.21,42529.0
2020-11-06 11:00:00,124.27,125.08,124.24,124.81,57386.0,124.27,125.08,124.24,124.81,57386.0
2020-11-06 11:30:00,124.87,125.42,124.76,124.97,26859.0,124.87,125.42,124.76,124.97,26859.0
2020-11-06 12:00:00,125.05,125.19,124.8,124.95,34142.0,125.05,125.19,124.8,124.95,34142.0
2020-11-06 12:30:00,125.04,125.3,124.81,125.3,19758.0,125.04,125.3,124.81,125.3,19758.0
2020-11-06 13:00:00,125.3,125.79,125.28,125.74,39071.0,125.3,125.79,125.28,125.74,39071.0
2020-11-06 13:30:00,125.71,125.75,125.19,125.4,22011.0,125.71,125.75,125.19,125.4,22011.0
2020-11-06 14:00:00,125.37,125.54,125.18,125.4,20710.0,125.37,125.54,125.18,125.4,20710.0
2020-11-06 14:30:00,125.47,125.65,125.25,125.57,35357.0,125.47,125.65,125.25,125.57,35357.0
2020-11-06 15:00:00,125.58,125.96,125.27,125.9,71603.0,125.58,125.96,125.27,125.9,71603.0
2020-11-06 15:30:00,125.91,126.27,125.32,125.49,225682.0,125.91,126.27,125.32,125.49,225682.0
2020-11-09 09:30:00,126.46,127.5,122.21,123.09,297112.0,126.46,127.5,122.21,123.09,297112.0
2020-11-09 10:00:00,123.21,124.98,123.08,124.76,103464.0,123.21,124.98,123.08,124.76,103464.0
2020-11-09 10:30:00,124.7,125.15,123.88,124.36,49119.0,124.7,125.15,123.88,124.36,49119.0
2020-11-09 11:00:00,124.48,124.48,122.89,123.95,132992.0,124.48,124.48,122.89,123.95,132992.0
2020-11-09 11:30:00,123.86,124.03,122.46,122.81,49683.0,123.86,124.03,122.46,122.81,49683.0
2020-11-09 12:00:00,122.8,123.26,122.48,122.96,42827.0,122.8,123.26,122.48,122.96,42827.0
2020-11-09 12:30:00,123.07,123.32,122.34,122.71,36491.0,123.07,123.32,122.34,122.71,36491.0
2020-11-09 13:00:00,122.74,123.03,122.28,122.32,25480.0,122.74,123.03,122.28,122.32,25480.0
2020-11-09 13:30:00,122.34,122.39,121.42,121.7,90898.0,122.34,122.39,121.42,121.7,90898.0
2020-11-09 14:00:00,121.7,121.87,120.75,120.83,58652.0,121.7,121.87,120.75,120.83,58652.0
2020-11-09 14:30:00,120.75,120.98,120.4,120.82,96205.0,120.75,120.98,120.4,120.82,96205.0
2020-11-09 15:00:00,120.76,121.44,120.23,120.34,92523.0,120.76,121.44,120.23,120.34,92523.0
2020-11-09 15:30:00,120.31,120.66,118.44,118.47,218177.0,120.31,120.66,118.44,118.47,218177.0
2020-11-10 09:30:00,115.94,116.38,114.44,115.29,176657.0,115.94,116.38,114.44,115.29,176657.0
2020-11-10 10:00:00,115.17,115.33,111.97,112.2,87799.0,115.17,115.33,111.97,112.2,87799.0
2020-11-10 10:30:00,112.29,112.65,111.6,111.78,97638.0,112.29,112.65,111.6,111.78,97638.0
2020-11-10 11:00:00,111.91,113.21,111.4,113.21,145170.0,111.91,113.21,111.4,113.21,145170.0
2020-11-10 11:30:00,113.1,114.97,113.1,113.73,88164.0,113.1,114.97,113.1,113.73,88164.0
2020-11-10 12:00:00,113.78,114.92,113.78,114.21,61532.0,113.78,114.92,113.78,114.21,61532.0
2020-11-10 12:30:00,114.11,114.25,113.82,113.95,30583.0,114.11,114.25,113.82,113.95,30583.0
2020-11-10 13:00:00,114.03,114.23,112.56,112.61,29519.0,114.03,114.23,112.56,112.61,29519.0
2020-11-10 13:30:00,112.57,113.06,111.96,112.95,64633.0,112.57,113.06,111.96,112.95,64633.0
2020-11-10 14:00:00,112.91,113.25,112.05,112.27,69923.0,112.91,113.25,112.05,112.27,69923.0
2020-11-10 14:30:00,112.21,113.11,112.21,112.8,52716.0,112.21,113.11,112.21,112.8,52716.0
2020-11-10 15:00:00,112.68,112.88,112.06,112.5,58178.0,112.68,112.88,112.06,112.5,58178.0
2020-11-10 15:30:00,112.56,112.75,112.03,112.4,204395.0,112.56,112.75,112.03,112.4,204395.0
2020-11-11 09:30:00,114.53,117.83,114.53,117.44,235799.0,114.53,117.83,114.53,117.44,235799.0
2020-11-11 10:00:00,117.61,117.8,116.61,117.03,62123.0,117.61,117.8,116.61,117.03,62123.0
2020-11-11 10:30:00,117.04,117.13,116.08,116.51,45737.0,117.04,117.13,116.08,116.51,45737.0
2020-11-11 11:00:00,116.43,116.95,116.13,116.7,47002.0,116.43,116.95,116.13,116.7,47002.0
2020-11-11 11:30:00,116.7,117.42,116.65,117.21,49441.0,116.7,117.42,116.65,117.21,49441.0
2020-11-11 12:00:00,117.16,117.44,116.93,117.38,52573.0,117.16,117.44,116.93,117.38,52573.0
2020-11-11 12:30:00,117.42,117.48,116.58,116.67,33441.0,117.42,117.48,116.58,116.67,33441.0
2020-11-11 13:00:00,116.69,116.95,116.65,116.73,37427.0,116.69,116.95,116.65,116.73,37427.0
2020-11-11 13:30:00,116.74,116.97,116.6,116.8,24697.0,116.74,116.97,116.6,116.8,24697.0
2020-11-11 14:00:00,116.84,117.18,116.28,116.34,48513.0,116.84,117.18,116.28,116.34,48513.0
2020-11-11 14:30:00,116.31,116.55,116.04,116.16,40719.0,116.31,116.55,116.04,116.16,40719.0
2020-11-11 15:00:00,116.13,116.5,116.02,116.26,41779.0,116.13,116.5,116.02,116.26,41779.0
2020-11-11 15:30:00,116.28,117.0,116.16,116.68,128366.0,116.28,117.0,116.16,116.68,128366.0
2020-11-12 09:30:00,117.14,118.14,117.0,117.32,63875.0,117.14,118.14,117.0,117.32,63875.0
2020-11-12 10:00:00,117.31,117.56,116.77,117.02,52261.0,117.31,117.56,116.77,117.02,52261.0
2020-11-12 10:30:00,116.98,117.34,116.55,116.75,56457.0,116.98,117.34,116.55,116.75,56457.0
2020-11-12 11:00:00,116.82,117.11,116.27,116.38,37229.0,116.82,117.11,116.27,116.38,37229.0
2020-11-12 11:30:00,116.4,116.45,115.56,115.89,39220.0,116.4,116.45,115.56,115.89,39220.0
2020-11-12 12:00:00,115.96,116.14,115.41,115.41,35565.0,115.96,116.14,115.41,115.41,35565.0
2020-11-12 12:30:00,115.44,115.63,114.72,114.96,33263.0,115.44,115.63,114.72,114.96,33263.0
2020-11-12 13:00:00,115.0,115.07,114.48,114.51,36922.0,115.0,115.07,114.48,114.51,36922.0
2020-11-12 13:30:00,114.37,115.47,114.36,115.43,39952.0,114.37,115.47,114.36,115.43,39952.0
2020-11-12 14:00:00,115.4,115.65,114.87,115.0,61676.0,115.4,115.65,114.87,115.0,61676.0
2020-11-12 14:30:00,114.99,115.26,114.62,114.7,56888.0,114.99,115.26,114.62,114.7,56888.0
2020-11-12 15:00:00,114.67,114.74,114.26,114.33,85411.0,114.67,114.74,114.26,114.33,85411.0
2020-11-12 15:30:00,114.3,114.64,114.04,114.51,232945.0,114.3,114.64,114.04,114.51,232945.0
2020-11-13 09:30:00,115.62,116.53,115.4,116.18,66318.0,115.62,116.53,115.4,116.18,66318.0
2020-11-13 10:00:00,116.13,116.16,114.9,115.59,39603.0,116.13,116.16,114.9,115.59,39603.0
2020-11-13 10:30:00,115.58,115.6,114.74,115.0,43914.0,115.58,115.6,114.74,115.0,43914.0
2020-11-13 11:00:00,115.0,115.59,114.99,115.25,34965.0,115.0,115.59,114.99,115.25,34965.0
2020-11-13 11:30:00,115.3,115.67,115.16,115.45,27779.0,115.3,115.67,115.16,115.45,27779.0
2020-11-13 12:00:00,115.47,115.7,115.39,115.45,14771.0,115.47,115.7,115.39,115.45,14771.0
2020-11-13 12:30:00,115.42,115.51,115.3,115.42,11771.0,115.42,115.51,115.3,115.42,11771.0
2020-11-13 13:00:00,115.39,115.45,115.22,115.3,15700.0,115.39,115.45,115.22,115.3,15700.0
2020-11-13 13:30:00,115.25,115.34,114.88,115.03,25769.0,115.25,115.34,114.88,115.03,25769.0
2020-11-13 14:00:00,115.05,115.54,115.04,115.4,22082.0,115.05,115.54,115.04,115.4,22082.0
2020-11-13 14:30:00,115.46,115.66,115.33,115.65,29535.0,115.46,115.66,115.33,115.65,29535.0
2020-11-13 15:00:00,115.61,115.62,115.36,115.58,29087.0,115.61,115.62,115.36,115.58,29087.0
2020-11-13 15:30:00,115.6,116.03,115.6,115.79,84352.0,115.6,116.03,115.6,115.79,84352.0
2020-11-16 09:30:00,115.0,115.42,114.03,114.69,128355.0,115.0,115.42,114.03,114.69,128355.0
2020-11-16 10:00:00,114.75,115.35,114.42,115.19,38345.0,114.75,115.35,114.42,115.19,38345.0
2020-11-16 10:30:00,115.2,116.04,114.9,115.92,24695.0,115.2,116.04,114.9,115.92,24695.0
2020-11-16 11:00:00,115.92,116.37,115.53,115.59,32888.0,115.92,116.37,115.53,115.59,32888.0
2020-11-16 11:30:00,115.66,116.07,115.45,115.99,33706.0,115.66,116.07,115.45,115.99,33706.0
2020-11-16 12:00:00,116.04,116.18,115.24,115.33,23016.0,116.04,116.18,115.24,115.33,23016.0
2020-11-16 12:30:00,115.26,115.26,114.5,114.55,29292.0,115.26,115.26,114.5,114.55,29292.0
2020-11-16 13:00:00,114.51,115.12,114.38,114.83,47129.0,114.51,115.12,114.38,114.83,47129.0
2020-11-16 13:30:00,114.83,114.96,114.52,114.65,30861.0,114.83,114.96,114.52,114.65,30861.0
2020-11-16 14:00:00,114.68,114.77,114.44,114.52,32328.0,114.68,114.77,114.44,114.52,32328.0
2020-11-16 14:30:00,114.51,114.56,114.14,114.18,24126.0,114.51,114.56,114.14,114.18,24126.0
2020-11-16 15:00:00,114.18,114.25,113.95,114.08,57142.0,114.18,114.25,113.95,114.08,57142.0
2020-11-16 15:30:00,114.01,114.86,113.98,114.85,149349.0,114.01,114.86,113.98,114.85,149349.0
2020-11-17 09:30:00,115.0,115.16,113.31,113.31,73212.0,115.0,115.16,113.31,113.31,73212.0
2020-11-17 10:00:00,113.43,113.92,113.39,113.7,59091.0,113.43,113.92,113.39,113.7,59091.0
2020-11-17 10:30:00,113.71,114.22,113.6,114.2,33670.0,113.71,114.22,113.6,114.2,33670.0
2020-11-17 11:00:00,114.22,114.39,113.49,113.72,80708.0,114.22,114.39,113.49,113.72,80708.0
2020-11-17 11:30:00,113.75,113.96,113.52,113.6,21321.0,113.75,113.96,113.52,113.6,21321.0
2020-11-17 12:00:00,113.58,113.81,113.47,113.71,20107.0,113.58,113.81,113.47,113.71,20107.0
2020-11-17 12:30:00,113.77,114.0,113.4,113.66,33817.0,113.77,114.0,113.4,113.66,33817.0
2020-11-17 13:00:00,113.66,114.16,113.63,114.16,40008.0,113.66,114.16,113.63,114.16,40008.0
2020-11-17 13:30:00,114.21,114.29,113.46,113.57,36078.0,114.21,114.29,113.46,113.57,36078.0
2020-11-17 14:00:00,113.55,113.89,113.55,113.83,32737.0,113.55,113.89,113.55,113.83,32737.0
2020-11-17 14:30:00,113.8,114.04,113.76,113.83,38700.0,113.8,114.04,113.76,113.83,38700.0
2020-11-17 15:00:00,113.83,113.91,113.55,113.77,33777.0,113.83,113.91,113.55,113.77,33777.0
2020-11-17 15:30:00,113.77,113.78,113.27,113.51,181142.0,113.77,113.78,113.27,113.51,181142.0
2020-11-18 09:30:00,113.25,113.44,112.22,112.75,83183.0,113.25,113.44,112.22,112.75,83183.0
2020-11-18 10:00:00,112.8,113.13,112.24,112.76,54228.0,112.8,113.13,112.24,112.76,54228.0
2020-11-18 10:30:00,112.77,113.16,112.5,112.9,21533.0,112.77,113.16,112.5,112.9,21533.0
2020-11-18 11:00:00,112.92,113.02,112.51,112.52,24301.0,112.92,113.02,112.51,112.52,24301.0
2020-11-18 11:30:00,112.51,112.55,112.16,112.54,42429.0,112.51,112.55,112.16,112.54,42429.0
2020-11-18 12:00:00,112.62,112.66,112.3,112.38,59166.0,112.62,112.66,112.3,112.38,59166.0
2020-11-18 12:30:00,112.37,112.48,111.96,112.1,32638.0,112.37,112.48,111.96,112.1,32638.0
2020-11-18 13:00:00,112.08,112.08,111.78,111.86,32676.0,112.08,112.08,111.78,111.86,32676.0
2020-11-18 13:30:00,111.86,111.91,111.2,111.57,50600.0,111.86,111.91,111.2,111.57,50600.0
2020-11-18 14:00:00,111.47,111.6,111.17,111.58,73968.0,111.47,111.6,111.17,111.58,73968.0
2020-11-18 14:30:00,111.66,111.91,111.5,111.6,38893.0,111.66,111.91,111.5,111.6,38893.0
2020-11-18 15:00:00,111.57,111.89,111.54,111.57,101445.0,111.57,111.89,111.54,111.57,101445.0
2020-11-18 15:30:00,111.59,111.72,110.84,111.03,224720.0,111.59,111.72,110.84,111.03,224720.0
2020-11-19 09:30:00,111.66,111.89,110.44,111.89,100797.0,111.66,111.89,110.44,111.89,100797.0
2020-11-19 10:00:00,111.83,112.18,111.56,112.09,46243.0,111.83,112.18,111.56,112.09,46243.0
2020-11-19 10:30:00,112.11,112.56,111.93,112.56,75878.0,112.11,112.56,111.93,112.56,75878.0
2020-11-19 11:00:00,112.56,112.71,112.07,112.39,95099.0,112.56,112.71,112.07,112.39,95099.0
2020-11-19 11:30:00,112.45,112.7,112.19,112.55,315605.0,112.45,112.7,112.19,112.55,315605.0
2020-11-19 12:00:00,112.54,113.0,112.54,112.81,130007.0,112.54,113.0,112.54,112.81,130007.0
2020-11-19 12:30:00,112.96,113.12,112.21,112.21,29606.0,112.96,113.12,112.21,112.21,29606.0
2020-11-19 13:00:00,112.31,112.38,111.94,112.15,24438.0,112.31,112.38,111.94,112.15,24438.0
2020-11-19 13:30:00,112.19,112.25,111.97,112.11,23372.0,112.19,112.25,111.97,112.11,23372.0
2020-11-19 14:00:00,112.15,112.24,111.84,112.2,42029.0,112.15,112.24,111.84,112.2,42029.0
2020-11-19 14:30:00,112.2,112.52,112.05,112.52,91643.0,112.2,112.52,112.05,112.52,91643.0
2020-11-19 15:00:00,112.51,112.54,112.29,112.53,108295.0,112.51,112.54,112.29,112.53,108295.0
2020-11-19 15:30:00,112.51,112.8,112.34,112.56,311393.0,112.51,112.8,112.34,112.56,311393.0
2020-11-20 09:30:00,112.97,113.63,112.58,113.51,149902.0,112.97,113.63,112.58,113.51,149902.0
2020-11-20 10:00:00,113.59,114.54,113.37,114.35,142237.0,113.59,114.54,113.37,114.35,142237.0
2020-11-20 10:30:00,114.35,114.68,114.17,114.4,73138.0,114.35,114.68,114.17,114.4,73138.0
2020-11-20 11:00:00,114.44,114.5,114.09,114.48,59733.0,114.44,114.5,114.09,114.48,59733.0
2020-11-20 11:30:00,114.48,114.88,114.23,114.25,42937.0,114.48,114.88,114.23,114.25,42937.0
2020-11-20 12:00:00,114.22,114.47,114.0,114.1,26680.0,114.22,114.47,114.0,114.1,26680.0
2020-11-20 12:30:00,114.12,114.28,113.9,114.06,29372.0,114.12,114.28,113.9,114.06,29372.0
2020-11-20 13:00:00,114.01,114.08,113.75,113.79,21430.0,114.01,114.08,113.75,113.79,21430.0
2020-11-20 13:30:00,113.78,113.94,113.61,113.81,41125.0,113.78,113.94,113.61,113.81,41125.0
2020-11-20 14:00:00,113.8,113.92,113.77,113.88,23113.0,113.8,113.92,113.77,113.88,23113.0
2020-11-20 14:30:00,113.92,114.2,113.69,114.2,50755.0,113.92,114.2,113.69,114.2,50755.0
2020-11-20 15:00:00,114.19,114.23,113.41,113.44,58144.0,114.19,114.23,113.41,113.44,58144.0
2020-11-20 15:30:00,113.42,113.52,112.64,112.8,178522.0,113.42,113.52,112.64,112.8,178522.0
2020-11-23 09:30:00,113.52,113.98,112.51,112.64,59830.0,113.52,113.98,112.51,112.64,59830.0
2020-11-23 10:00:00,112.64,113.04,111.32,111.35,52076.0,112.64,113.04,111.32,111.35,52076.0
2020-11-23 10:30:00,111.3,111.42,110.5,111.16,36518.0,111.3,111.42,110.5,111.16,36518.0
2020-11-23 11:00:00,111.16,111.2,109.65,109.86,34402.0,111.16,111.2,109.65,109.86,34402.0
2020-11-23 11:30:00,109.94,110.31,109.77,110.3,17519.0,109.94,110.31,109.77,110.3,17519.0
2020-11-23 12:00:00,110.23,110.43,109.92,110.35,14889.0,110.23,110.43,109.92,110.35,14889.0
2020-11-23 12:30:00,110.4,110.54,110.07,110.54,11219.0,110.4,110.54,110.07,110.54,11219.0
2020-11-23 13:00:00,110.62,111.07,110.59,111.0,32468.0,110.62,111.07,110.59,111.0,32468.0
2020-11-23 13:30:00,111.0,111.06,110.5,110.77,35991.0,111.0,111.06,110.5,110.77,35991.0
2020-11-23 14:00:00,110.81,111.04,110.59,110.98,24964.0,110.81,111.04,110.59,110.98,24964.0
2020-11-23 14:30:00,110.95,111.37,110.91,111.28,60877.0,110.95,111.37,110.91,111.28,60877.0
2020-11-23 15:00:00,111.31,111.59,111.25,111.42,42546.0,111.31,111.59,111.25,111.42,42546.0
2020-11-23 15:30:00,111.41,111.47,111.1,111.26,118592.0,111.41,111.47,111.1,111.26,118592.0
2020-11-24 09:30:00,111.33,111.54,109.2,110.41,68749.0,111.33,111.54,109.2,110.41,68749.0
2020-11-24 10:00:00,110.45,110.7,109.63,109.64,45493.0,110.45,110.7,109.63,109.64,45493.0
2020-11-24 10:30:00,109.71,110.61,109.45,110.47,102181.0,109.71,110.61,109.45,110.47,102181.0
2020-11-24 11:00:00,110.53,110.96,110.44,110.9,92778.0,110.53,110.96,110.44,110.9,92778.0
2020-11-24 11:30:00,110.89,110.89,110.32,110.49,46450.0,110.89,110.89,110.32,110.49,46450.0
2020-11-24 12:00:00,110.52,110.52,110.0,110.33,47940.0,110.52,110.52,110.0,110.33,47940.0
2020-11-24 12:30:00,110.44,110.72,110.06,110.57,39226.0,110.44,110.72,110.06,110.57,39226.0
2020-11-24 13:00:00,110.51,110.6,110.15,110.24,39264.0,110.51,110.6,110.15,110.24,39264.0
2020-11-24 13:30:00,110.24,110.96,110.2,110.73,66194.0,110.24,110.96,110.2,110.73,66194.0
2020-11-24 14:00:00,110.71,111.13,110.55,110.8,46373.0,110.71,111.13,110.55,110.8,46373.0
2020-11-24 14:30:00,110.81,110.92,110.67,110.76,32770.0,110.81,110.92,110.67,110.76,32770.0
2020-11-24 15:00:00,110.75,110.98,110.63,110.83,78199.0,110.75,110.98,110.63,110.83,78199.0
2020-11-24 15:30:00,110.79,110.93,110.56,110.69,183201.0,110.79,110.93,110.56,110.69,183201.0
2020-11-25 09:30:00,112.07,113.2,111.41,112.97,90350.0,112.07,113.2,111.41,112.97,90350.0
2020-11-25 10:00:00,112.82,112.93,111.48,111.54,42893.0,112.82,112.93,111.48,111.54,42893.0
2020-11-25 10:30:00,111.57,111.98,111.46,111.63,48388.0,111.57,111.98,111.46,111.63,48388.0
2020-11-25 11:00:00,111.65,112.17,111.65,112.14,34552.0,111.65,112.17,111.65,112.14,34552.0
2020-11-25 11:30:00,112.07,112.29,111.65,111.92,47188.0,112.07,112.29,111.65,111.92,47188.0
2020-11-25 12:00:00,111.91,112.47,111.84,112.26,30567.0,111.91,112.47,111.84,112.26,30567.0
2020-11-25 12:30:00,112.27,112.56,112.25,112.4,22651.0,112.27,112.56,112.25,112.4,22651.0
2020-11-25 13:00:00,112.38,112.73,112.38,112.64,19930.0,112.38,112.73,112.38,112.64,19930.0
2020-11-25 13:30:00,112.56,112.9,112.49,112.86,27872.0,112.56,112.9,112.49,112.86,27872.0
2020-11-25 14:00:00,112.77,112.95,112.65,112.91,22633.0,112.77,112.95,112.65,112.91,22633.0
2020-11-25 14:30:00,112.93,113.1,112.86,113.09,35476.0,112.93,113.1,112.86,113.09,35476.0
2020-11-25 15:00:00,113.06,113.21,112.88,113.15,35418.0,113.06,113.21,112.88,113.15,35418.0
2020-11-25 15:30:00,113.12,113.27,112.9,113.02,216083.0,113.12,113.27,112.9,113.02,216083.0
2020-11-27 09:30:00,113.67,115.48,113.67,115.08,129030.0,113.67,115.48,113.67,115.08,129030.0
2020-11-27 10:00:00,115.19,116.4,115.09,116.04,66093.0,115.19,116.4,115.09,116.04,66093.0
2020-11-27 10:30:00,116.09,116.78,116.08,116.39,72831.0,116.09,116.78,116.08,116.39,72831.0
2020-11-27 11:00:00,116.31,116.87,116.3,116.82,61441.0,116.31,116.87,116.3,116.82,61441.0
2020-11-27 11:30:00,116.81,116.89,116.08,116.29,74383.0,116.81,116.89,116.08,116.29,74383.0
2020-11-27 12:00:00,116.38,116.55,116.1,116.3,55991.0,116.38,116.55,116.1,116.3,55991.0
2020-11-27 12:30:00,116.27,116.61,116.16,116.58,104358.0,116.27,116.61,116.16,116.58,104358.0
2020-11-30 09:30:00,116.97,117.34,115.83,116.65,120070.0,116.97,117.34,115.83,116.65,120070.0
2020-11-30 10:00:00,116.76,116.84,115.88,116.0,43678.0,116.76,116.84,115.88,116.0,43678.0
2020-11-30 10:30:00,115.93,115.98,114.67,115.27,53702.0,115.93,115.98,114.67,115.27,53702.0
2020-11-30 11:00:00,115.31,115.51,114.92,114.94,54213.0,115.31,115.51,114.92,114.94,54213.0
2020-11-30 11:30:00,114.94,115.52,114.68,115.18,54896.0,114.94,115.52,114.68,115.18,54896.0
2020-11-30 12:00:00,115.19,115.6,114.66,115.56,38685.0,115.19,115.6,114.66,115.56,38685.0
2020-11-30 12:30:00,115.52,115.57,115.0,115.13,34561.0,115.52,115.57,115.0,115.13,34561.0
2020-11-30 13:00:00,115.09,115.42,115.06,115.19,32474.0,115.09,115.42,115.06,115.19,32474.0
2020-11-30 13:30:00,115.18,115.44,115.0,115.37,31266.0,115.18,115.44,115.0,115.37,31266.0
2020-11-30 14:00:00,115.39,115.6,115.17,115.57,36385.0,115.39,115.6,115.17,115.57,36385.0
2020-11-30 14:30:00,115.57,116.08,115.51,116.08,41414.0,115.57,116.08,115.51,116.08,41414.0
2020-11-30 15:00:00,116.03,116.13,115.6,115.6,47097.0,116.03,116.13,115.6,115.6,47097.0
2020-11-30 15:30:00,115.57,116.46,115.52,116.31,332923.0,115.57,116.46,115.52,116.31,332923.0
2020-12-01 09:30:00,116.63,117.07,114.59,115.48,83852.0,116.63,117.07,114.59,115.48,83852.0
2020-12-01 10:00:00,115.41,116.09,115.28,115.52,52787.0,115.41,116.09,115.28,115.52,52787.0
2020-12-01 10:30:00,115.61,115.68,114.75,114.83,64971.0,115.61,115.68,114.75,114.83,64971.0
2020-12-01 11:00:00,114.86,115.27,114.85,115.22,60345.0,114.86,115.27,114.85,115.22,60345.0
2020-12-01 11:30:00,115.24,115.63,115.03,115.58,63854.0,115.24,115.63,115.03,115.58,63854.0
2020-12-01 12:00:00,115.55,115.57,115.25,115.36,49611.0,115.55,115.57,115.25,115.36,49611.0
2020-12-01 12:30:00,115.37,115.5,114.8,115.24,46828.0,115.37,115.5,114.8,115.24,46828.0
2020-12-01 13:00:00,115.24,115.5,115.08,115.45,45700.0,115.24,115.5,115.08,115.45,45700.0
2020-12-01 13:30:00,115.44,115.91,115.37,115.76,67434.0,115.44,115.91,115.37,115.76,67434.0
2020-12-01 14:00:00,115.75,116.32,115.67,116.11,163034.0,115.75,116.32,115.67,116.11,163034.0
2020-12-01 14:30:00,116.05,116.39,115.88,116.0,69115.0,116.05,116.39,115.88,116.0,69115.0
2020-12-01 15:00:00,115.95,115.97,115.52,115.73,69151.0,115.95,115.97,115.52,115.73,69151.0
2020-12-01 15:30:00,115.73,115.84,115.33,115.64,289109.0,115.73,115.84,115.33,115.64,289109.0
2020-12-02 09:30:00,114.95,115.29,113.84,114.65,84196.0,114.95,115.29,113.84,114.65,84196.0
2020-12-02 10:00:00,114.59,115.51,114.57,115.2,63387.0,114.59,115.51,114.57,115.2,63387.0
2020-12-02 10:30:00,115.25,115.86,115.2,115.7,81783.0,115.25,115.86,115.2,115.7,81783.0
2020-12-02 11:00:00,115.78,116.37,115.61,116.34,40154.0,115.78,116.37,115.61,116.34,40154.0
2020-12-02 11:30:00,116.34,116.67,116.04,116.27,50051.0,116.34,116.67,116.04,116.27,50051.0
2020-12-02 12:00:00,116.15,116.37,116.01,116.37,41206.0,116.15,116.37,116.01,116.37,41206.0
2020-12-02 12:30:00,116.4,116.79,116.35,116.49,33230.0,116.4,116.79,116.35,116.49,33230.0
2020-12-02 13:00:00,116.45,116.65,116.21,116.47,25910.0,116.45,116.65,116.21,116.47,25910.0
2020-12-02 13:30:00,116.46,116.52,116.03,116.14,19024.0,116.46,116.52,116.03,116.14,19024.0
2020-12-02 14:00:00,116.3,116.63,116.1,116.63,19467.0,116.3,116.63,116.1,116.63,19467.0
2020-12-02 14:30:00,116.63,116.66,116.43,116.59,61971.0,116.63,116.66,116.43,116.59,61971.0
2020-12-02 15:00:00,116.6,116.7,116.3,116.3,40280.0,116.6,116.7,116.3,116.3,40280.0
2020-12-02 15:30:00,116.34,116.52,116.24,116.38,99173.0,116.34,116.52,116.24,116.38,99173.0
2020-12-03 09:30:00,115.92,116.98,115.3,116.85,70960.0,115.92,116.98,115.3,116.85,70960.0
2020-12-03 10:00:00,116.91,118.1,116.76,117.7,70083.0,116.91,118.1,116.76,117.7,70083.0
2020-12-03 10:30:00,117.7,117.81,116.91,116.93,24590.0,117.7,117.81,116.91,116.93,24590.0
2020-12-03 11:00:00,116.98,117.94,116.86,117.8,29884.0,116.98,117.94,116.86,117.8,29884.0
2020-12-03 11:30:00,117.84,117.96,117.5,117.85,34126.0,117.84,117.96,117.5,117.85,34126.0
2020-12-03 12:00:00,117.92,118.58,117.85,117.98,85459.0,117.92,118.58,117.85,117.98,85459.0
2020-12-03 12:30:00,118.06,118.2,117.71,117.86,31110.0,118.06,118.2,117.71,117.86,31110.0
2020-12-03 13:00:00,117.81,117.83,117.5,117.8,24040.0,117.81,117.83,117.5,117.8,24040.0
2020-12-03 13:30:00,117.78,117.85,117.31,117.33,27479.0,117.78,117.85,117.31,117.33,27479.0
2020-12-03 14:00:00,117.43,117.64,116.93,117.01,103536.0,117.43,117.64,116.93,117.01,103536.0
2020-12-03 14:30:00,116.97,117.28,116.95,117.23,39968.0,116.97,117.28,116.95,117.23,39968.0
2020-12-03 15:00:00,117.2,117.53,117.2,117.3,44627.0,117.2,117.53,117.2,117.3,44627.0
2020-12-03 15:30:00,117.31,117.34,116.59,116.69,162088.0,117.31,117.34,116.59,116.69,162088.0
2020-12-04 09:30:00,116.74,117.84,116.61,117.64,47059.0,116.74,117.84,116.61,117.64,47059.0
2020-12-04 10:00:00,117.64,118.44,117.64,117.99,50825.0,117.64,118.44,117.64,117.99,50825.0
2020-12-04 10:30:00,117.91,118.58,117.91,118.32,45429.0,117.91,118.58,117.91,118.32,45429.0
2020-12-04 11:00:00,118.32,118.39,117.92,118.06,29293.0,118.32,118.39,117.92,118.06,29293.0
2020-12-04 11:30:00,118.05,118.22,117.91,118.08,42154.0,118.05,118.22,117.91,118.08,42154.0
2020-12-04 12:00:00,118.12,118.58,118.03,118.5,50090.0,118.12,118.58,118.03,118.5,50090.0
2020-12-04 12:30:00,118.52,118.73,118.49,118.69,24092.0,118.52,118.73,118.49,118.69,24092.0
2020-12-04 13:00:00,118.68,118.9,118.48,118.73,53607.0,118.68,118.9,118.48,118.73,53607.0
2020-12-04 13:30:00,118.73,119.21,118.15,118.2,56045.0,118.73,119.21,118.15,118.2,56045.0
2020-12-04 14:00:00,118.23,118.39,118.03,118.15,33089.0,118.23,118.39,118.03,118.15,33089.0
2020-12-04 14:30:00,118.2,118.55,118.12,118.36,34388.0,118.2,118.55,118.12,118.36,34388.0
2020-12-04 15:00:00,118.44,118.57,118.18,118.44,51407.0,118.44,118.57,118.18,118.44,51407.0
2020-12-04 15:30:00,118.46,118.57,118.12,118.33,123932.0,118.46,118.57,118.12,118.33,123932.0
2020-12-07 09:30:00,118.85,119.75,118.51,119.36,67421.0,118.85,119.75,118.51,119.36,67421.0
2020-12-07 10:00:00,119.37,119.98,119.23,119.66,53125.0,119.37,119.98,119.23,119.66,53125.0
2020-12-07 10:30:00,119.66,120.04,119.61,119.78,54515.0,119.66,120.04,119.61,119.78,54515.0
2020-12-07 11:00:00,119.73,120.16,119.73,120.04,46560.0,119.73,120.16,119.73,120.04,46560.0
2020-12-07 11:30:00,120.07,120.07,119.65,119.67,24304.0,120.07,120.07,119.65,119.67,24304.0
2020-12-07 12:00:00,119.62,119.78,119.35,119.36,29763.0,119.62,119.78,119.35,119.36,29763.0
2020-12-07 12:30:00,119.35,119.38,119.07,119.1,20351.0,119.35,119.38,119.07,119.1,20351.0
2020-12-07 13:00:00,119.05,119.17,118.69,118.85,18546.0,119.05,119.17,118.69,118.85,18546.0
2020-12-07 13:30:00,118.89,118.99,118.62,118.98,22246.0,118.89,118.99,118.62,118.98,22246.0
2020-12-07 14:00:00,118.92,118.94,118.54,118.93,22795.0,118.92,118.94,118.54,118.93,22795.0
2020-12-07 14:30:00,118.9,119.08,118.9,118.96,22022.0,118.9,119.08,118.9,118.96,22022.0
2020-12-07 15:00:00,118.99,119.39,118.92,119.29,35909.0,118.99,119.39,118.92,119.29,35909.0
2020-12-07 15:30:00,119.28,119.29,118.66,119.02,99401.0,119.28,119.29,118.66,119.02,99401.0
2020-12-08 09:30:00,119.13,119.41,117.3,117.62,88141.0,119.13,119.41,117.3,117.62,88141.0
2020-12-08 10:00:00,117.73,118.5,117.6,117.88,33822.0,117.73,118.5,117.6,117.88,33822.0
2020-12-08 10:30:00,117.89,118.66,117.82,118.19,41864.0,117.89,118.66,117.82,118.19,41864.0
2020-12-08 11:00:00,118.18,118.18,117.4,117.86,30469.0,118.18,118.18,117.4,117.86,30469.0
2020-12-08 11:30:00,117.84,118.17,117.72,117.95,25152.0,117.84,118.17,117.72,117.95,25152.0
2020-12-08 12:00:00,117.88,118.07,117.51,117.67,29138.0,117.88,118.07,117.51,117.67,29138.0
2020-12-08 12:30:00,117.62,117.75,117.47,117.64,26782.0,117.62,117.75,117.47,117.64,26782.0
2020-12-08 13:00:00,117.68,117.86,117.45,117.62,37282.0,117.68,117.86,117.45,117.62,37282.0
2020-12-08 13:30:00,117.63,117.91,117.56,117.74,65930.0,117.63,117.91,117.56,117.74,65930.0
2020-12-08 14:00:00,117.74,118.13,117.62,118.13,26767.0,117.74,118.13,117.62,118.13,26767.0
2020-12-08 14:30:00,118.14,118.18,117.87,117.96,20277.0,118.14,118.18,117.87,117.96,20277.0
2020-12-08 15:00:00,117.99,118.17,117.95,118.13,25802.0,117.99,118.17,117.95,118.13,25802.0
2020-12-08 15:30:00,118.12,118.5,117.9,118.41,98642.0,118.12,118.5,117.9,118.41,98642.0
2020-12-09 09:30:00,120.72,121.78,118.87,119.17,136794.0,120.72,121.78,118.87,119.17,136794.0
2020-12-09 10:00:00,119.29,119.3,118.46,118.94,33245.0,119.29,119.3,118.46,118.94,33245.0
2020-12-09 10:30:00,118.92,119.74,118.75,119.74,44969.0,118.92,119.74,118.75,119.74,44969.0
2020-12-09 11:00:00,119.72,119.72,118.73,118.98,20288.0,119.72,119.72,118.73,118.98,20288.0
2020-12-09 11:30:00,119.01,119.01,118.49,118.86,50699.0,119.01,119.01,118.49,118.86,50699.0
2020-12-09 12:00:00,118.83,118.83,117.98,117.99,25356.0,118.83,118.83,117.98,117.99,25356.0
2020-12-09 12:30:00,117.98,118.09,116.93,117.21,25850.0,117.98,118.09,116.93,117.21,25850.0
2020-12-09 13:00:00,117.28,117.34,116.51,116.58,18738.0,117.28,117.34,116.51,116.58,18738.0
2020-12-09 13:30:00,116.6,116.7,115.87,115.88,42299.0,116.6,116.7,115.87,115.88,42299.0
2020-12-09 14:00:00,115.93,116.45,115.84,116.44,34181.0,115.93,116.45,115.84,116.44,34181.0
2020-12-09 14:30:00,116.41,116.47,115.83,116.03,30153.0,116.41,116.47,115.83,116.03,30153.0
2020-12-09 15:00:00,116.02,116.16,115.01,115.06,53821.0,116.02,116.16,115.01,115.06,53821.0
2020-12-09 15:30:00,115.05,115.75,114.82,115.48,188362.0,115.05,115.75,114.82,115.48,188362.0
2020-12-10 09:30:00,114.52,116.26,113.8,116.05,69787.0,114.52,116.26,113.8,116.05,69787.0
2020-12-10 10:00:00,116.07,117.09,115.91,116.65,32367.0,116.07,117.09,115.91,116.65,32367.0
2020-12-10 10:30:00,116.6,116.91,116.48,116.74,24300.0,116.6,116.91,116.48,116.74,24300.0
2020-12-10 11:00:00,116.66,116.89,116.33,116.66,30042.0,116.66,116.89,116.33,116.66,30042.0
2020-12-10 11:30:00,116.63,116.88,116.39,116.48,20873.0,116.63,116.88,116.39,116.48,20873.0
2020-12-10 12:00:00,116.43,117.07,116.42,116.78,21463.0,116.43,117.07,116.42,116.78,21463.0
2020-12-10 12:30:00,116.82,116.98,116.47,116.54,9552.0,116.82,116.98,116.47,116.54,9552.0
2020-12-10 13:00:00,116.59,117.32,116.58,117.23,14748.0,116.59,117.32,116.58,117.23,14748.0
2020-12-10 13:30:00,117.26,117.55,117.19,117.47,21057.0,117.26,117.55,117.19,117.47,21057.0
2020-12-10 14:00:00,117.58,117.58,117.07,117.19,29720.0,117.58,117.58,117.07,117.19,29720.0
2020-12-10 14:30:00,117.19,117.48,117.15,117.17,26842.0,117.19,117.48,117.15,117.17,26842.0
2020-12-10 15:00:00,117.19,117.66,117.19,117.6,23954.0,117.19,117.66,117.19,117.6,23954.0
2020-12-10 15:30:00,117.61,117.95,117.42,117.42,118424.0,117.61,117.95,117.42,117.42,118424.0
2020-12-11 09:30:00,117.23,118.16,116.66,117.81,71779.0,117.23,118.16,116.66,117.81,71779.0
2020-12-11 10:00:00,117.72,118.83,117.72,118.77,43195.0,117.72,118.83,117.72,118.77,43195.0
2020-12-11 10:30:00,118.61,118.61,117.23,117.3,39078.0,118.61,118.61,117.23,117.3,39078.0
2020-12-11 11:00:00,117.39,117.63,117.31,117.42,21695.0,117.39,117.63,117.31,117.42,21695.0
2020-12-11 11:30:00,117.37,117.7,117.19,117.61,43858.0,117.37,117.7,117.19,117.61,43858.0
2020-12-11 12:00:00,117.65,117.84,117.16,117.4,44095.0,117.65,117.84,117.16,117.4,44095.0
2020-12-11 12:30:00,117.39,117.6,117.2,117.57,15224.0,117.39,117.6,117.2,117.57,15224.0
2020-12-11 13:00:00,117.59,117.79,117.43,117.78,16057.0,117.59,117.79,117.43,117.78,16057.0
2020-12-11 13:30:00,117.84,118.4,117.84,118.01,20505.0,117.84,118.4,117.84,118.01,20505.0
2020-12-11 14:00:00,117.99,118.22,117.92,118.08,22547.0,117.99,118.22,117.92,118.08,22547.0
2020-12-11 14:30:00,118.11,118.43,118.09,118.25,23492.0,118.11,118.43,118.09,118.25,23492.0
2020-12-11 15:00:00,118.28,118.63,118.11,118.42,21381.0,118.28,118.63,118.11,118.42,21381.0
2020-12-11 15:30:00,118.43,118.66,118.22,118.43,93916.0,118.43,118.66,118.22,118.43,93916.0
2020-12-14 09:30:00,118.41,120.69,118.33,120.59,68286.0,118.41,120.69,118.33,120.59,68286.0
2020-12-14 10:00:00,120.65,121.09,120.57,120.82,52961.0,120.65,121.09,120.57,120.82,52961.0
2020-12-14 10:30:00,120.78,121.25,120.64,120.81,53561.0,120.78,121.25,120.64,120.81,53561.0
2020-12-14 11:00:00,120.83,121.72,120.79,121.64,36207.0,120.83,121.72,120.79,121.64,36207.0
2020-12-14 11:30:00,121.64,121.71,121.18,121.54,35617.0,121.64,121.71,121.18,121.54,35617.0
2020-12-14 12:00:00,121.58,121.88,121.44,121.52,39662.0,121.58,121.88,121.44,121.52,39662.0
2020-12-14 12:30:00,121.52,121.75,121.47,121.51,43396.0,121.52,121.75,121.47,121.51,43396.0
2020-12-14 13:00:00,121.56,121.61,120.97,121.23,56063.0,121.56,121.61,120.97,121.23,56063.0
2020-12-14 13:30:00,121.19,122.02,121.19,121.78,60111.0,121.19,122.02,121.19,121.78,60111.0
2020-12-14 14:00:00,121.83,121.85,121.45,121.48,44565.0,121.83,121.85,121.45,121.48,44565.0
2020-12-14 14:30:00,121.45,121.69,121.13,121.64,37749.0,121.45,121.69,121.13,121.64,37749.0
2020-12-14 15:00:00,121.67,121.68,121.31,121.59,41515.0,121.67,121.68,121.31,121.59,41515.0
2020-12-14 15:30:00,121.57,121.67,121.21,121.35,229623.0,121.57,121.67,121.21,121.35,229623.0
2020-12-15 09:30:00,122.05,123.31,122.05,123.2,142110.0,122.05,123.31,122.05,123.2,142110.0
2020-12-15 10:00:00,123.21,123.85,123.11,123.7,83517.0,123.21,123.85,123.11,123.7,83517.0
2020-12-15 10:30:00,123.54,124.22,123.47,123.84,66752.0,123.54,124.22,123.47,123.84,66752.0
2020-12-15 11:00:00,123.88,123.95,122.48,122.68,151138.0,123.88,123.95,122.48,122.68,151138.0
2020-12-15 11:30:00,122.69,122.91,122.2,122.87,137833.0,122.69,122.91,122.2,122.87,137833.0
2020-12-15 12:00:00,122.87,122.93,122.56,122.78,60049.0,122.87,122.93,122.56,122.78,60049.0
2020-12-15 12:30:00,122.81,123.37,122.76,123.11,40942.0,122.81,123.37,122.76,123.11,40942.0
2020-12-15 13:00:00,123.12,123.37,123.03,123.23,43243.0,123.12,123.37,123.03,123.23,43243.0
2020-12-15 13:30:00,123.27,123.33,122.86,122.98,42494.0,123.27,123.33,122.86,122.98,42494.0
2020-12-15 14:00:00,122.98,123.04,122.7,122.74,41753.0,122.98,123.04,122.7,122.74,41753.0
2020-12-15 14:30:00,122.74,122.91,122.53,122.86,53592.0,122.74,122.91,122.53,122.86,53592.0
2020-12-15 15:00:00,122.87,123.11,122.72,122.75,57324.0,122.87,123.11,122.72,122.75,57324.0
2020-12-15 15:30:00,122.75,122.86,122.63,122.82,169007.0,122.75,122.86,122.63,122.82,169007.0
2020-12-16 09:30:00,123.86,125.97,123.79,124.85,150035.0,123.86,125.97,123.79,124.85,150035.0
2020-12-16 10:00:00,124.89,125.49,124.01,124.92,80697.0,124.89,125.49,124.01,124.92,80697.0
2020-12-16 10:30:00,124.81,125.77,124.64,124.76,70121.0,124.81,125.77,124.64,124.76,70121.0
2020-12-16 11:00:00,124.74,125.04,124.6,124.98,41754.0,124.74,125.04,124.6,124.98,41754.0
2020-12-16 11:30:00,124.95,125.02,124.8,124.85,26733.0,124.95,125.02,124.8,124.85,26733.0
2020-12-16 12:00:00,124.86,125.5,124.8,125.48,33828.0,124.86,125.5,124.8,125.48,33828.0
2020-12-16 12:30:00,125.47,125.51,125.23,125.4,46450.0,125.47,125.51,125.23,125.4,46450.0
2020-12-16 13:00:00,125.39,125.39,124.99,125.14,50186.0,125.39,125.39,124.99,125.14,50186.0
2020-12-16 13:30:00,125.16,125.41,125.09,125.09,40615.0,125.16,125.41,125.09,125.09,40615.0
2020-12-16 14:00:00,125.14,125.26,124.81,125.03,88832.0,125.14,125.26,124.81,125.03,88832.0
2020-12-16 14:30:00,125.04,125.46,124.99,125.45,46231.0,125.04,125.46,124.99,125.45,46231.0
2020-12-16 15:00:00,125.43,125.53,125.28,125.4,58299.0,125.43,125.53,125.28,125.4,58299.0
2020-12-16 15:30:00,125.39,125.73,125.32,125.44,163407.0,125.39,125.73,125.32,125.44,163407.0
2020-12-17 09:30:00,126.02,126.8,125.14,125.86,106664.0,126.02,126.8,125.14,125.86,106664.0
2020-12-17 10:00:00,125.89,126.05,125.19,125.42,47429.0,125.89,126.05,125.19,125.42,47429.0
2020-12-17 10:30:00,125.51,125.98,125.45,125.56,28412.0,125.51,125.98,125.45,125.56,28412.0
2020-12-17 11:00:00,125.62,126.68,125.5,126.67,87990.0,125.62,126.68,125.5,126.67,87990.0
2020-12-17 11:30:00,126.66,126.72,126.03,126.13,41368.0,126.66,126.72,126.03,126.13,41368.0
2020-12-17 12:00:00,126.06,126.33,125.82,126.11,34234.0,126.06,126.33,125.82,126.11,34234.0
2020-12-17 12:30:00,126.1,126.45,125.87,126.35,30468.0,126.1,126.45,125.87,126.35,30468.0
2020-12-17 13:00:00,126.37,126.63,126.22,126.27,28213.0,126.37,126.63,126.22,126.27,28213.0
2020-12-17 13:30:00,126.29,126.69,126.25,126.66,23523.0,126.29,126.69,126.25,126.66,23523.0
2020-12-17 14:00:00,126.66,126.75,126.52,126.62,21148.0,126.66,126.75,126.52,126.62,21148.0
2020-12-17 14:30:00,126.61,126.73,126.5,126.67,30325.0,126.61,126.73,126.5,126.67,30325.0
2020-12-17 15:00:00,126.66,127.05,126.6,127.01,78316.0,126.66,127.05,126.6,127.01,78316.0
2020-12-17 15:30:00,126.99,127.37,126.81,127.3,199088.0,126.99,127.37,126.81,127.3,199088.0
2020-12-18 09:30:00,127.32,128.44,127.0,127.32,332005.0,127.32,128.44,127.0,127.32,332005.0
2020-12-18 10:00:00,127.28,127.63,126.58,127.63,37106.0,127.28,127.63,126.58,127.63,37106.0
2020-12-18 10:30:00,127.64,129.0,127.38,129.0,72674.0,127.64,129.0,127.38,129.0,72674.0
2020-12-18 11:00:00,128.91,129.43,128.8,129.15,96086.0,128.91,129.43,128.8,129.15,96086.0
2020-12-18 11:30:00,129.09,129.69,128.9,129.63,65158.0,129.09,129.69,128.9,129.63,65158.0
2020-12-18 12:00:00,129.64,130.88,129.6,130.71,104117.0,129.64,130.88,129.6,130.71,104117.0
2020-12-18 12:30:00,130.74,131.29,130.62,130.71,65198.0,130.74,131.29,130.62,130.71,65198.0
2020-12-18 13:00:00,130.8,131.07,130.05,130.12,45066.0,130.8,131.07,130.05,130.12,45066.0
2020-12-18 13:30:00,130.12,130.89,130.08,130.89,57666.0,130.12,130.89,130.08,130.89,57666.0
2020-12-18 14:00:00,130.88,131.16,130.7,131.12,78770.0,130.88,131.16,130.7,131.12,78770.0
2020-12-18 14:30:00,131.12,131.33,130.48,130.72,61481.0,131.12,131.33,130.48,130.72,61481.0
2020-12-18 15:00:00,130.76,130.98,130.45,130.93,60282.0,130.76,130.98,130.45,130.93,60282.0
2020-12-18 15:30:00,130.9,132.26,130.25,132.08,447174.0,130.9,132.26,130.25,132.08,447174.0
2020-12-21 09:30:00,130.88,130.9,128.76,129.4,142580.0,130.88,130.9,128.76,129.4,142580.0
2020-12-21 10:00:00,129.3,129.38,128.13,128.66,74713.0,129.3,129.38,128.13,128.66,74713.0
2020-12-21 10:30:00,128.74,128.78,128.1,128.69,50062.0,128.74,128.78,128.1,128.69,50062.0
2020-12-21 11:00:00,128.59,129.77,128.59,129.77,52634.0,128.59,129.77,128.59,129.77,52634.0
2020-12-21 11:30:00,129.82,130.41,129.82,130.03,37929.0,129.82,130.41,129.82,130.03,37929.0
2020-12-21 12:00:00,130.04,130.72,130.03,130.59,27129.0,130.04,130.72,130.03,130.59,27129.0
2020-12-21 12:30:00,130.65,131.27,130.59,131.19,18124.0,130.65,131.27,130.59,131.19,18124.0
2020-12-21 13:00:00,131.25,131.45,131.07,131.39,26341.0,131.25,131.45,131.07,131.39,26341.0
2020-12-21 13:30:00,131.38,131.73,131.28,131.44,22403.0,131.38,131.73,131.28,131.44,22403.0
2020-12-21 14:00:00,131.47,131.6,131.3,131.57,31659.0,131.47,131.6,131.3,131.57,31659.0
2020-12-21 14:30:00,131.57,131.9,131.46,131.52,31837.0,131.57,131.9,131.46,131.52,31837.0
2020-12-21 15:00:00,131.58,131.84,131.23,131.55,52827.0,131.58,131.84,131.23,131.55,52827.0
2020-12-21 15:30:00,131.56,131.89,131.26,131.73,148450.0,131.56,131.89,131.26,131.73,148450.0
2020-12-22 09:30:00,131.88,134.04,131.43,133.8,86544.0,131.88,134.04,131.43,133.8,86544.0
2020-12-22 10:00:00,133.71,134.21,133.17,134.02,70822.0,133.71,134.21,133.17,134.02,70822.0
2020-12-22 10:30:00,134.08,134.91,133.98,134.28,49385.0,134.08,134.91,133.98,134.28,49385.0
2020-12-22 11:00:00,134.26,134.3,133.53,133.87,67196.0,134.26,134.3,133.53,133.87,67196.0
2020-12-22 11:30:00,133.83,133.88,132.42,133.2,97277.0,133.83,133.88,132.42,133.2,97277.0
2020-12-22 12:00:00,133.15,133.32,132.91,133.02,17706.0,133.15,133.32,132.91,133.02,17706.0
2020-12-22 12:30:00,133.12,133.66,133.12,133.6,15890.0,133.12,133.66,133.12,133.6,15890.0
2020-12-22 13:00:00,133.68,134.42,133.68,134.33,26770.0,133.68,134.42,133.68,134.33,26770.0
2020-12-22 13:30:00,134.34,134.55,133.59,133.75,28756.0,134.34,134.55,133.59,133.75,28756.0
2020-12-22 14:00:00,133.88,134.56,133.83,134.43,33028.0,133.88,134.56,133.83,134.43,33028.0
2020-12-22 14:30:00,134.41,134.41,133.78,134.21,35095.0,134.41,134.41,133.78,134.21,35095.0
2020-12-22 15:00:00,134.24,134.75,134.17,134.4,78393.0,134.24,134.75,134.17,134.4,78393.0
2020-12-22 15:30:00,134.44,134.53,134.04,134.36,132763.0,134.44,134.53,134.04,134.36,132763.0
2020-12-23 09:30:00,134.86,135.99,133.7,134.55,138688.0,134.86,135.99,133.7,134.55,138688.0
2020-12-23 10:00:00,134.44,134.55,132.72,133.03,75157.0,134.44,134.55,132.72,133.03,75157.0
2020-12-23 10:30:00,133.03,133.88,132.88,133.82,48641.0,133.03,133.88,132.88,133.82,48641.0
2020-12-23 11:00:00,133.82,134.05,132.98,133.29,27516.0,133.82,134.05,132.98,133.29,27516.0
2020-12-23 11:30:00,133.33,133.82,133.29,133.77,17823.0,133.33,133.82,133.29,133.77,17823.0
2020-12-23 12:00:00,133.72,134.09,133.56,134.09,22441.0,133.72,134.09,133.56,134.09,22441.0
2020-12-23 12:30:00,134.11,134.24,133.43,133.52,17080.0,134.11,134.24,133.43,133.52,17080.0
2020-12-23 13:00:00,133.51,133.78,133.4,133.66,20117.0,133.51,133.78,133.4,133.66,20117.0
2020-12-23 13:30:00,133.65,133.81,133.6,133.61,22368.0,133.65,133.81,133.6,133.61,22368.0
2020-12-23 14:00:00,133.55,133.73,133.55,133.69,24873.0,133.55,133.73,133.55,133.69,24873.0
2020-12-23 14:30:00,133.64,133.77,133.55,133.62,26353.0,133.64,133.77,133.55,133.62,26353.0
2020-12-23 15:00:00,133.62,133.77,133.58,133.62,39415.0,133.62,133.77,133.58,133.62,39415.0
2020-12-23 15:30:00,133.66,133.81,133.04,133.07,189171.0,133.66,133.81,133.04,133.07,189171.0
2020-12-24 09:30:00,133.49,134.62,133.39,134.25,43773.0,133.49,134.62,133.39,134.25,43773.0
2020-12-24 10:00:00,134.34,134.34,133.41,133.93,29206.0,134.34,134.34,133.41,133.93,29206.0
2020-12-24 10:30:00,133.93,134.1,133.02,133.08,20019.0,133.93,134.1,133.02,133.08,20019.0
2020-12-24 11:00:00,132.91,133.3,132.63,132.75,21908.0,132.91,133.3,132.63,132.75,21908.0
2020-12-24 11:30:00,132.74,133.31,132.73,133.3,18078.0,132.74,133.31,132.73,133.3,18078.0
2020-12-24 12:00:00,133.28,133.52,133.2,133.48,19237.0,133.28,133.52,133.2,133.48,19237.0
2020-12-24 12:30:00,133.48,134.06,133.38,133.93,36154.0,133.48,134.06,133.38,133.93,36154.0
2020-12-28 09:30:00,135.58,136.0,134.14,134.63,49293.0,135.58,136.0,134.14,134.63,49293.0
2020-12-28 10:00:00,134.57,134.76,133.53,133.81,76763.0,134.57,134.76,133.53,133.81,76763.0
2020-12-28 10:30:00,133.87,134.74,133.87,134.71,25698.0,133.87,134.74,133.87,134.71,25698.0
2020-12-28 11:00:00,134.75,135.03,134.42,134.88,26724.0,134.75,135.03,134.42,134.88,26724.0
2020-12-28 11:30:00,134.84,134.94,134.17,134.17,18498.0,134.84,134.94,134.17,134.17,18498.0
2020-12-28 12:00:00,134.2,134.54,134.0,134.45,23831.0,134.2,134.54,134.0,134.45,23831.0
2020-12-28 12:30:00,134.45,134.67,134.0,134.16,21275.0,134.45,134.67,134.0,134.16,21275.0
2020-12-28 13:00:00,134.14,134.26,133.87,134.19,23236.0,134.14,134.26,133.87,134.19,23236.0
2020-12-28 13:30:00,134.39,134.62,134.24,134.46,14009.0,134.39,134.62,134.24,134.46,14009.0
2020-12-28 14:00:00,134.46,134.73,134.4,134.73,28749.0,134.46,134.73,134.4,134.73,28749.0
2020-12-28 14:30:00,134.74,134.99,134.67,134.85,18563.0,134.74,134.99,134.67,134.85,18563.0
2020-12-28 15:00:00,134.86,134.97,134.6,134.7,30589.0,134.86,134.97,134.6,134.7,30589.0
2020-12-28 15:30:00,134.68,134.87,134.63,134.78,66903.0,134.68,134.87,134.63,134.78,66903.0
2020-12-29 09:30:00,135.14,135.75,134.5,134.7,64973.0,135.14,135.75,134.5,134.7,64973.0
2020-12-29 10:00:00,134.68,134.99,134.15,134.33,88408.0,134.68,134.99,134.15,134.33,88408.0
2020-12-29 10:30:00,134.43,134.67,133.83,134.14,32294.0,134.43,134.67,133.83,134.14,32294.0
2020-12-29 11:00:00,134.17,134.2,133.79,134.05,27597.0,134.17,134.2,133.79,134.05,27597.0
2020-12-29 11:30:00,134.07,134.11,133.45,133.67,18450.0,134.07,134.11,133.45,133.67,18450.0
2020-12-29 12:00:00,133.65,133.93,133.49,133.59,27478.0,133.65,133.93,133.49,133.59,27478.0
2020-12-29 12:30:00,133.59,133.8,133.29,133.74,25567.0,133.59,133.8,133.29,133.74,25567.0
2020-12-29 13:00:00,133.69,133.78,133.4,133.7,16755.0,133.69,133.78,133.4,133.7,16755.0
2020-12-29 13:30:00,133.75,134.09,133.44,134.09,26802.0,133.75,134.09,133.44,134.09,26802.0
2020-12-29 14:00:00,134.04,134.12,133.61,133.66,22298.0,134.04,134.12,133.61,133.66,22298.0
2020-12-29 14:30:00,133.68,133.87,133.58,133.83,20788.0,133.68,133.87,133.58,133.83,20788.0
2020-12-29 15:00:00,133.86,134.07,133.69,134.03,23069.0,133.86,134.07,133.69,134.03,23069.0
2020-12-29 15:30:00,133.98,134.06,133.73,133.97,111088.0,133.98,134.06,133.73,133.97,111088.0
2020-12-30 09:30:00,134.71,135.33,134.5,134.86,44290.0,134.71,135.33,134.5,134.86,44290.0
2020-12-30 10:00:00,134.95,134.95,134.22,134.68,24867.0,134.95,134.95,134.22,134.68,24867.0
2020-12-30 10:30:00,134.67,134.8,134.07,134.62,17910.0,134.67,134.8,134.07,134.62,17910.0
2020-12-30 11:00:00,134.65,135.29,134.63,135.25,17033.0,134.65,135.29,134.63,135.25,17033.0
2020-12-30 11:30:00,135.27,135.39,135.01,135.2,11190.0,135.27,135.39,135.01,135.2,11190.0
2020-12-30 12:00:00,135.26,135.58,135.18,135.5,14227.0,135.26,135.58,135.18,135.5,14227.0
2020-12-30 12:30:00,135.53,135.66,135.34,135.55,20588.0,135.53,135.66,135.34,135.55,20588.0
2020-12-30 13:00:00,135.54,136.06,135.46,135.63,66432.0,135.54,136.06,135.46,135.63,66432.0
2020-12-30 13:30:00,135.54,135.7,135.39,135.53,30933.0,135.54,135.7,135.39,135.53,30933.0
2020-12-30 14:00:00,135.53,135.55,135.18,135.53,27053.0,135.53,135.55,135.18,135.53,27053.0
2020-12-30 14:30:00,135.59,135.62,135.22,135.23,51615.0,135.59,135.62,135.22,135.23,51615.0
2020-12-30 15:00:00,135.27,135.33,135.07,135.15,29309.0,135.27,135.33,135.07,135.15,29309.0
2020-12-30 15:30:00,135.12,135.66,135.11,135.25,207229.0,135.12,135.66,135.11,135.25,207229.0
2020-12-31 09:30:00,135.42,136.4,135.34,136.4,30105.0,135.42,136.4,135.34,136.4,30105.0
2020-12-31 10:00:00,136.39,136.84,136.15,136.34,22811.0,136.39,136.84,136.15,136.34,22811.0
2020-12-31 10:30:00,136.41,136.41,135.93,136.09,15478.0,136.41,136.41,135.93,136.09,15478.0
2020-12-31 11:00:00,136.1,136.2,135.71,135.8,17848.0,136.1,136.2,135.71,135.8,17848.0
2020-12-31 11:30:00,135.79,135.8,135.3,135.47,14286.0,135.79,135.8,135.3,135.47,14286.0
2020-12-31 12:00:00,135.5,135.65,135.35,135.6,8204.0,135.5,135.65,135.35,135.6,8204.0
2020-12-31 12:30:00,135.58,136.12,135.54,135.95,10914.0,135.58,136.12,135.54,135.95,10914.0
2020-12-31 13:00:00,135.85,136.1,135.84,136.0,13520.0,135.85,136.1,135.84,136.0,13520.0
2020-12-31 13:30:00,136.02,136.18,135.98,136.12,11970.0,136.02,136.18,135.98,136.12,11970.0
2020-12-31 14:00:00,136.02,136.15,135.85,135.92,13125.0,136.02,136.15,135.85,135.92,13125.0
2020-12-31 14:30:00,135.92,136.1,135.85,136.02,17707.0,135.92,136.1,135.85,136.02,17707.0
2020-12-31 15:00:00,136.02,136.46,136.02,136.29,17657.0,136.02,136.46,136.02,136.29,17657.0
2020-12-31 15:30:00,136.31,136.5,135.99,136.32,85035.0,136.31,136.5,135.99,136.32,85035.0
2021-01-04 09:30:00,136.85,138.31,136.5,137.94,162000.0,136.85,138.31,136.5,137.94,162000.0
2021-01-04 10:00:00,137.92,138.27,137.63,137.98,74272.0,137.92,138.27,137.63,137.98,74272.0
2021-01-04 10:30:00,137.94,138.03,136.72,136.84,282066.0,137.94,138.03,136.72,136.84,282066.0
2021-01-04 11:00:00,136.78,136.92,135.17,135.94,118036.0,136.78,136.92,135.17,135.94,118036.0
2021-01-04 11:30:00,135.86,136.05,134.55,134.78,122077.0,135.86,136.05,134.55,134.78,122077.0
2021-01-04 12:00:00,134.81,135.16,133.51,135.07,127197.0,134.81,135.16,133.51,135.07,127197.0
2021-01-04 12:30:00,135.01,135.44,134.76,135.43,116289.0,135.01,135.44,134.76,135.43,116289.0
2021-01-04 13:00:00,135.4,135.74,135.17,135.49,60344.0,135.4,135.74,135.17,135.49,60344.0
2021-01-04 13:30:00,135.45,135.46,135.02,135.45,28903.0,135.45,135.46,135.02,135.45,28903.0
2021-01-04 14:00:00,135.43,135.6,134.8,134.8,37279.0,135.43,135.6,134.8,134.8,37279.0
2021-01-04 14:30:00,134.8,135.28,134.65,135.28,66616.0,134.8,135.28,134.65,135.28,66616.0
2021-01-04 15:00:00,135.24,135.24,134.83,135.11,59222.0,135.24,135.24,134.83,135.11,59222.0
2021-01-04 15:30:00,135.12,136.05,134.94,135.76,211984.0,135.12,136.05,134.94,135.76,211984.0
2021-01-05 09:30:00,136.74,137.2,135.38,136.83,108942.0,136.74,137.2,135.38,136.83,108942.0
2021-01-05 10:00:00,137.04,137.33,136.06,136.4,80638.0,137.04,137.33,136.06,136.4,80638.0
2021-01-05 10:30:00,136.29,136.38,135.5,135.5,79886.0,136.29,136.38,135.5,135.5,79886.0
2021-01-05 11:00:00,135.47,135.68,135.0,135.66,68126.0,135.47,135.68,135.0,135.66,68126.0
2021-01-05 11:30:00,135.69,136.41,135.69,136.18,37816.0,135.69,136.41,135.69,136.18,37816.0
2021-01-05 12:00:00,136.22,136.43,135.79,135.9,39192.0,136.22,136.43,135.79,135.9,39192.0
2021-01-05 12:30:00,135.98,136.02,135.45,135.86,29317.0,135.98,136.02,135.45,135.86,29317.0
2021-01-05 13:00:00,135.9,135.96,135.7,135.79,20315.0,135.9,135.96,135.7,135.79,20315.0
2021-01-05 13:30:00,135.8,136.04,135.78,135.96,22067.0,135.8,136.04,135.78,135.96,22067.0
2021-01-05 14:00:00,135.97,136.35,135.88,135.89,48516.0,135.97,136.35,135.88,135.89,48516.0
2021-01-05 14:30:00,135.89,136.07,135.33,135.5,55305.0,135.89,136.07,135.33,135.5,55305.0
2021-01-05 15:00:00,135.5,135.88,135.44,135.48,72380.0,135.5,135.88,135.44,135.48,72380.0
2021-01-05 15:30:00,135.51,136.27,135.44,136.14,171582.0,135.51,136.27,135.44,136.14,171582.0
2021-01-06 09:30:00,132.34,133.32,131.22,131.23,145436.0,132.34,133.32,131.22,131.23,145436.0
2021-01-06 10:00:00,131.22,132.45,130.78,132.37,101893.0,131.22,132.45,130.78,132.37,101893.0
2021-01-06 10:30:00,132.43,132.96,132.36,132.42,98753.0,132.43,132.96,132.36,132.42,98753.0
2021-01-06 11:00:00,132.44,132.51,131.77,132.36,98969.0,132.44,132.51,131.77,132.36,98969.0
2021-01-06 11:30:00,132.35,132.49,131.96,132.12,83630.0,132.35,132.49,131.96,132.12,83630.0
2021-01-06 12:00:00,132.14,133.41,132.12,133.07,133107.0,132.14,133.41,132.12,133.07,133107.0
2021-01-06 12:30:00,133.1,133.14,132.59,132.94,68892.0,133.1,133.14,132.59,132.94,68892.0
2021-01-06 13:00:00,132.95,133.08,132.04,132.04,85768.0,132.95,133.08,132.04,132.04,85768.0
2021-01-06 13:30:00,132.07,133.08,132.03,132.83,48612.0,132.07,133.08,132.03,132.83,48612.0
2021-01-06 14:00:00,132.8,132.91,131.87,131.87,51604.0,132.8,132.91,131.87,131.87,51604.0
2021-01-06 14:30:00,131.87,132.26,131.35,131.84,64140.0,131.87,132.26,131.35,131.84,64140.0
2021-01-06 15:00:00,131.78,131.79,130.5,131.17,56291.0,131.78,131.79,130.5,131.17,56291.0
2021-01-06 15:30:00,131.13,131.31,129.91,130.62,164894.0,131.13,131.31,129.91,130.62,164894.0
2021-01-07 09:30:00,132.14,134.33,131.74,134.33,196112.0,132.14,134.33,131.74,134.33,196112.0
2021-01-07 10:00:00,134.44,135.43,134.22,134.94,66887.0,134.44,135.43,134.22,134.94,66887.0
2021-01-07 10:30:00,135.0,135.55,134.84,135.48,49943.0,135.0,135.55,134.84,135.48,49943.0
2021-01-07 11:00:00,135.48,135.77,135.18,135.6,35383.0,135.48,135.77,135.18,135.6,35383.0
2021-01-07 11:30:00,135.6,135.67,134.94,135.01,69944.0,135.6,135.67,134.94,135.01,69944.0
2021-01-07 12:00:00,135.02,135.9,135.02,135.9,37282.0,135.02,135.9,135.02,135.9,37282.0
2021-01-07 12:30:00,135.96,136.12,135.61,135.8,51617.0,135.96,136.12,135.61,135.8,51617.0
2021-01-07 13:00:00,135.8,136.14,135.55,136.11,23285.0,135.8,136.14,135.55,136.11,23285.0
2021-01-07 13:30:00,136.14,136.59,136.05,136.24,37530.0,136.14,136.59,136.05,136.24,37530.0
2021-01-07 14:00:00,136.22,136.32,135.98,136.03,29769.0,136.22,136.32,135.98,136.03,29769.0
2021-01-07 14:30:00,136.03,136.8,135.96,136.8,42050.0,136.03,136.8,135.96,136.8,42050.0
2021-01-07 15:00:00,136.77,137.15,136.55,136.98,44916.0,136.77,137.15,136.55,136.98,44916.0
2021-01-07 15:30:00,137.03,137.49,136.76,137.05,250598.0,137.03,137.49,136.76,137.05,250598.0
2021-01-08 09:30:00,136.65,137.43,134.1,137.17,408415.0,136.65,137.43,134.1,137.17,408415.0
2021-01-08 10:00:00,137.2,138.55,136.7,136.74,141876.0,137.2,138.55,136.7,136.74,141876.0
2021-01-08 10:30:00,136.94,137.34,136.74,136.87,60797.0,136.94,137.34,136.74,136.87,60797.0
2021-01-08 11:00:00,136.83,136.96,135.78,136.4,42694.0,136.83,136.96,135.78,136.4,42694.0
2021-01-08 11:30:00,136.46,136.46,135.62,136.0,49484.0,136.46,136.46,135.62,136.0,49484.0
2021-01-08 12:00:00,136.0,136.29,135.74,136.11,168734.0,136.0,136.29,135.74,136.11,168734.0
2021-01-08 12:30:00,136.12,136.72,135.78,135.85,32077.0,136.12,136.72,135.78,135.85,32077.0
2021-01-08 13:00:00,135.86,135.91,134.76,135.16,38924.0,135.86,135.91,134.76,135.16,38924.0
2021-01-08 13:30:00,135.19,135.65,134.5,135.44,34211.0,135.19,135.65,134.5,135.44,34211.0
2021-01-08 14:00:00,135.46,136.08,135.46,135.94,40492.0,135.46,136.08,135.46,135.94,40492.0
2021-01-08 14:30:00,135.95,135.97,135.26,135.7,42850.0,135.95,135.97,135.26,135.7,42850.0
2021-01-08 15:00:00,135.72,135.93,135.57,135.75,42688.0,135.72,135.93,135.57,135.75,42688.0
2021-01-08 15:30:00,135.75,136.36,135.63,136.26,188844.0,135.75,136.36,135.63,136.26,188844.0
2021-01-11 09:30:00,133.9,134.69,132.83,134.47,179286.0,133.9,134.69,132.83,134.47,179286.0
2021-01-11 10:00:00,134.43,135.25,133.85,135.1,109618.0,134.43,135.25,133.85,135.1,109618.0
2021-01-11 10:30:00,135.17,135.5,134.76,135.18,61355.0,135.17,135.5,134.76,135.18,61355.0
2021-01-11 11:00:00,135.18,135.27,134.43,135.22,36685.0,135.18,135.27,134.43,135.22,36685.0
2021-01-11 11:30:00,135.26,135.52,135.08,135.33,34707.0,135.26,135.52,135.08,135.33,34707.0
2021-01-11 12:00:00,135.37,135.86,135.28,135.86,23893.0,135.37,135.86,135.28,135.86,23893.0
2021-01-11 12:30:00,135.86,136.14,135.62,135.72,29979.0,135.86,136.14,135.62,135.72,29979.0
2021-01-11 13:00:00,135.72,136.31,135.36,135.37,99449.0,135.72,136.31,135.36,135.37,99449.0
2021-01-11 13:30:00,135.37,135.55,135.1,135.43,34972.0,135.37,135.55,135.1,135.43,34972.0
2021-01-11 14:00:00,135.36,135.46,134.79,134.8,36415.0,135.36,135.46,134.79,134.8,36415.0
2021-01-11 14:30:00,134.77,135.21,134.68,135.14,111338.0,134.77,135.21,134.68,135.14,111338.0
2021-01-11 15:00:00,135.15,135.2,134.4,134.46,117759.0,135.15,135.2,134.4,134.46,117759.0
2021-01-11 15:30:00,134.46,135.03,134.43,134.66,333638.0,134.46,135.03,134.43,134.66,333638.0
2021-01-12 09:30:00,134.9,135.05,133.25,134.03,78163.0,134.9,135.05,133.25,134.03,78163.0
2021-01-12 10:00:00,134.08,134.39,133.36,133.93,44640.0,134.08,134.39,133.36,133.93,44640.0
2021-01-12 10:30:00,133.99,134.09,133.19,133.25,48931.0,133.99,134.09,133.19,133.25,48931.0
2021-01-12 11:00:00,133.26,133.96,133.12,133.74,38538.0,133.26,133.96,133.12,133.74,38538.0
2021-01-12 11:30:00,133.71,133.9,133.44,133.87,72222.0,133.71,133.9,133.44,133.87,72222.0
2021-01-12 12:00:00,133.89,133.89,132.63,133.15,70579.0,133.89,133.89,132.63,133.15,70579.0
2021-01-12 12:30:00,133.16,133.39,132.93,133.3,31294.0,133.16,133.39,132.93,133.3,31294.0
2021-01-12 13:00:00,133.32,133.6,133.21,133.6,46453.0,133.32,133.6,133.21,133.6,46453.0
2021-01-12 13:30:00,133.59,133.8,133.34,133.74,73898.0,133.59,133.8,133.34,133.74,73898.0
2021-01-12 14:00:00,133.8,134.19,133.62,133.94,54499.0,133.8,134.19,133.62,133.94,54499.0
2021-01-12 14:30:00,133.98,134.17,133.77,134.1,35931.0,133.98,134.17,133.77,134.1,35931.0
2021-01-12 15:00:00,134.13,134.23,133.98,134.02,33845.0,134.13,134.23,133.98,134.02,33845.0
2021-01-12 15:30:00,134.02,134.31,133.72,133.72,150289.0,134.02,134.31,133.72,133.72,150289.0
2021-01-13 09:30:00,134.03,134.39,132.3,132.74,108405.0,134.03,134.39,132.3,132.74,108405.0
2021-01-13 10:00:00,132.73,133.26,132.15,133.14,60142.0,132.73,133.26,132.15,133.14,60142.0
2021-01-13 10:30:00,133.19,134.31,133.19,134.19,53987.0,133.19,134.31,133.19,134.19,53987.0
2021-01-13 11:00:00,134.16,135.17,134.16,134.81,56703.0,134.16,135.17,134.16,134.81,56703.0
2021-01-13 11:30:00,134.79,135.12,134.69,134.84,30039.0,134.79,135.12,134.69,134.84,30039.0
2021-01-13 12:00:00,134.85,134.91,134.17,134.3,31281.0,134.85,134.91,134.17,134.3,31281.0
2021-01-13 12:30:00,134.27,134.86,134.13,134.71,25455.0,134.27,134.86,134.13,134.71,25455.0
2021-01-13 13:00:00,134.68,135.0,134.54,134.85,23616.0,134.68,135.0,134.54,134.85,23616.0
2021-01-13 13:30:00,134.81,134.85,134.15,134.24,24155.0,134.81,134.85,134.15,134.24,24155.0
2021-01-13 14:00:00,134.22,134.49,134.02,134.4,32897.0,134.22,134.49,134.02,134.4,32897.0
2021-01-13 14:30:00,134.37,134.46,133.86,133.94,31889.0,134.37,134.46,133.86,133.94,31889.0
2021-01-13 15:00:00,133.93,133.99,133.69,133.75,24529.0,133.93,133.99,133.69,133.75,24529.0
2021-01-13 15:30:00,133.75,134.22,133.65,134.13,83774.0,133.75,134.22,133.65,134.13,83774.0
2021-01-14 09:30:00,134.38,135.14,134.01,134.97,47819.0,134.38,135.14,134.01,134.97,47819.0
2021-01-14 10:00:00,134.86,135.84,134.83,135.41,43712.0,134.86,135.84,134.83,135.41,43712.0
2021-01-14 10:30:00,135.48,135.79,135.29,135.51,40540.0,135.48,135.79,135.29,135.51,40540.0
2021-01-14 11:00:00,135.62,135.65,134.92,135.02,95054.0,135.62,135.65,134.92,135.02,95054.0
2021-01-14 11:30:00,135.06,135.48,134.75,135.48,60481.0,135.06,135.48,134.75,135.48,60481.0
2021-01-14 12:00:00,135.52,135.52,134.75,134.99,44176.0,135.52,135.52,134.75,134.99,44176.0
2021-01-14 12:30:00,134.97,135.06,134.29,134.74,44537.0,134.97,135.06,134.29,134.74,44537.0
2021-01-14 13:00:00,134.67,134.67,134.03,134.03,30330.0,134.67,134.67,134.03,134.03,30330.0
2021-01-14 13:30:00,134.03,134.7,133.82,134.64,40958.0,134.03,134.7,133.82,134.64,40958.0
2021-01-14 14:00:00,134.69,135.04,134.58,134.74,51705.0,134.69,135.04,134.58,134.74,51705.0
2021-01-14 14:30:00,134.74,135.54,134.74,135.39,70144.0,134.74,135.54,134.74,135.39,70144.0
2021-01-14 15:00:00,135.38,136.02,135.24,135.64,91844.0,135.38,136.02,135.24,135.64,91844.0
2021-01-14 15:30:00,135.63,136.0,135.15,135.43,257332.0,135.63,136.0,135.15,135.43,257332.0
2021-01-15 09:30:00,135.15,136.1,134.16,135.82,185294.0,135.15,136.1,134.16,135.82,185294.0
2021-01-15 10:00:00,135.86,136.15,133.86,134.31,51050.0,135.86,136.15,133.86,134.31,51050.0
2021-01-15 10:30:00,134.25,134.87,133.98,134.08,34881.0,134.25,134.87,133.98,134.08,34881.0
2021-01-15 11:00:00,134.03,134.61,132.93,134.6,57318.0,134.03,134.61,132.93,134.6,57318.0
2021-01-15 11:30:00,134.51,134.91,134.09,134.09,30999.0,134.51,134.91,134.09,134.09,30999.0
2021-01-15 12:00:00,134.17,134.26,133.54,133.68,20245.0,134.17,134.26,133.54,133.68,20245.0
2021-01-15 12:30:00,133.58,134.35,133.58,134.2,13029.0,133.58,134.35,133.58,134.2,13029.0
2021-01-15 13:00:00,134.14,134.75,133.91,134.75,15819.0,134.14,134.75,133.91,134.75,15819.0
2021-01-15 13:30:00,134.67,135.0,134.55,134.78,13334.0,134.67,135.0,134.55,134.78,13334.0
2021-01-15 14:00:00,134.71,134.86,134.54,134.69,15570.0,134.71,134.86,134.54,134.69,15570.0
2021-01-15 14:30:00,134.69,135.27,134.66,134.72,17944.0,134.69,135.27,134.66,134.72,17944.0
2021-01-15 15:00:00,134.76,135.02,134.56,134.65,27652.0,134.76,135.02,134.56,134.65,27652.0
2021-01-15 15:30:00,134.69,135.0,134.39,134.63,97384.0,134.69,135.0,134.39,134.63,97384.0
2021-01-19 09:30:00,135.83,136.3,134.85,135.49,77457.0,135.83,136.3,134.85,135.49,77457.0
2021-01-19 10:00:00,135.5,136.4,135.32,136.37,30822.0,135.5,136.4,135.32,136.37,30822.0
2021-01-19 10:30:00,136.44,136.52,136.12,136.29,32050.0,136.44,136.52,136.12,136.29,32050.0
2021-01-19 11:00:00,136.33,136.66,136.21,136.34,26915.0,136.33,136.66,136.21,136.34,26915.0
2021-01-19 11:30:00,136.34,136.63,135.99,136.57,21738.0,136.34,136.63,135.99,136.57,21738.0
2021-01-19 12:00:00,136.51,136.74,136.4,136.43,22635.0,136.51,136.74,136.4,136.43,22635.0
2021-01-19 12:30:00,136.5,136.92,136.3,136.71,26543.0,136.5,136.92,136.3,136.71,26543.0
2021-01-19 13:00:00,136.71,137.4,136.7,137.32,30369.0,136.71,137.4,136.7,137.32,30369.0
2021-01-19 13:30:00,137.3,137.73,137.0,137.69,25875.0,137.3,137.73,137.0,137.69,25875.0
2021-01-19 14:00:00,137.71,137.88,137.52,137.55,19332.0,137.71,137.88,137.52,137.55,19332.0
2021-01-19 14:30:00,137.58,137.83,137.47,137.69,25343.0,137.58,137.83,137.47,137.69,25343.0
2021-01-19 15:00:00,137.71,137.98,137.43,137.48,36405.0,137.71,137.98,137.43,137.48,36405.0
2021-01-19 15:30:00,137.49,137.78,137.32,137.6,95507.0,137.49,137.78,137.32,137.6,95507.0
2021-01-20 09:30:00,138.18,141.48,138.12,140.78,163964.0,138.18,141.48,138.12,140.78,163964.0
2021-01-20 10:00:00,140.78,142.11,140.69,141.5,92531.0,140.78,142.11,140.69,141.5,92531.0
2021-01-20 10:30:00,141.45,141.95,141.15,141.62,53124.0,141.45,141.95,141.15,141.62,53124.0
2021-01-20 11:00:00,141.55,141.62,140.88,141.47,50201.0,141.55,141.62,140.88,141.47,50201.0
2021-01-20 11:30:00,141.53,141.62,141.12,141.53,32850.0,141.53,141.62,141.12,141.53,32850.0
2021-01-20 12:00:00,141.55,141.64,140.97,141.13,31666.0,141.55,141.64,140.97,141.13,31666.0
2021-01-20 12:30:00,141.12,141.37,140.85,140.96,25016.0,141.12,141.37,140.85,140.96,25016.0
2021-01-20 13:00:00,140.99,141.16,140.35,140.39,24871.0,140.99,141.16,140.35,140.39,24871.0
2021-01-20 13:30:00,140.45,140.68,140.41,140.64,26968.0,140.45,140.68,140.41,140.64,26968.0
2021-01-20 14:00:00,140.61,140.64,140.18,140.3,18051.0,140.61,140.64,140.18,140.3,18051.0
2021-01-20 14:30:00,140.27,140.36,140.06,140.12,21499.0,140.27,140.36,140.06,140.12,21499.0
2021-01-20 15:00:00,140.11,140.17,139.88,139.93,26508.0,140.11,140.17,139.88,139.93,26508.0
2021-01-20 15:30:00,139.94,140.24,139.63,140.17,128979.0,139.94,140.24,139.63,140.17,128979.0
2021-01-21 09:30:00,140.95,141.25,139.13,139.78,108650.0,140.95,141.25,139.13,139.78,108650.0
2021-01-21 10:00:00,139.78,139.97,139.17,139.5,45934.0,139.78,139.97,139.17,139.5,45934.0
2021-01-21 10:30:00,139.46,139.91,139.24,139.8,30725.0,139.46,139.91,139.24,139.8,30725.0
2021-01-21 11:00:00,139.85,139.99,139.08,139.39,33293.0,139.85,139.99,139.08,139.39,33293.0
2021-01-21 11:30:00,139.43,139.52,138.72,139.13,26445.0,139.43,139.52,138.72,139.13,26445.0
2021-01-21 12:00:00,139.16,139.17,138.39,138.59,15471.0,139.16,139.17,138.39,138.59,15471.0
2021-01-21 12:30:00,138.6,138.83,138.2,138.32,31022.0,138.6,138.83,138.2,138.32,31022.0
2021-01-21 13:00:00,138.25,138.69,138.25,138.68,21906.0,138.25,138.69,138.25,138.68,21906.0
2021-01-21 13:30:00,138.7,138.78,138.59,138.67,21048.0,138.7,138.78,138.59,138.67,21048.0
2021-01-21 14:00:00,138.63,138.98,138.48,138.84,65856.0,138.63,138.98,138.48,138.84,65856.0
2021-01-21 14:30:00,138.89,139.08,138.72,138.73,38074.0,138.89,139.08,138.72,138.73,38074.0
2021-01-21 15:00:00,138.74,138.96,138.64,138.86,37036.0,138.74,138.96,138.64,138.86,37036.0
2021-01-21 15:30:00,138.87,138.93,138.39,138.62,154592.0,138.87,138.93,138.39,138.62,154592.0
2021-01-22 09:30:00,138.99,140.4,138.85,139.55,189077.0,138.99,140.4,138.85,139.55,189077.0
2021-01-22 10:00:00,139.53,139.91,138.98,139.14,82195.0,139.53,139.91,138.98,139.14,82195.0
2021-01-22 10:30:00,139.12,140.0,139.12,139.82,46517.0,139.12,140.0,139.12,139.82,46517.0
2021-01-22 11:00:00,139.79,139.82,139.03,139.1,42474.0,139.79,139.82,139.03,139.1,42474.0
2021-01-22 11:30:00,139.08,139.08,138.46,138.46,81283.0,139.08,139.08,138.46,138.46,81283.0
2021-01-22 12:00:00,138.49,138.55,137.93,137.94,28952.0,138.49,138.55,137.93,137.94,28952.0
2021-01-22 12:30:00,137.89,137.99,137.51,137.6,35623.0,137.89,137.99,137.51,137.6,35623.0
2021-01-22 13:00:00,137.62,137.84,137.33,137.38,25778.0,137.62,137.84,137.33,137.38,25778.0
2021-01-22 13:30:00,137.33,137.44,137.08,137.16,29549.0,137.33,137.44,137.08,137.16,29549.0
2021-01-22 14:00:00,137.18,137.33,137.04,137.25,26943.0,137.18,137.33,137.04,137.25,26943.0
2021-01-22 14:30:00,137.2,137.73,137.15,137.66,37019.0,137.2,137.73,137.15,137.66,37019.0
2021-01-22 15:00:00,137.64,137.8,137.44,137.8,30475.0,137.64,137.8,137.44,137.8,30475.0
2021-01-22 15:30:00,137.78,137.82,137.41,137.41,102139.0,137.78,137.82,137.41,137.41,102139.0
2021-01-25 09:30:00,138.81,139.4,138.14,138.34,78642.0,138.81,139.4,138.14,138.34,78642.0
2021-01-25 10:00:00,138.34,138.35,137.37,137.51,45355.0,138.34,138.35,137.37,137.51,45355.0
2021-01-25 10:30:00,137.59,137.81,136.0,136.19,34905.0,137.59,137.81,136.0,136.19,34905.0
2021-01-25 11:00:00,136.06,136.34,134.31,135.62,64576.0,136.06,136.34,134.31,135.62,64576.0
2021-01-25 11:30:00,135.64,136.28,135.47,136.25,21068.0,135.64,136.28,135.47,136.25,21068.0
2021-01-25 12:00:00,136.33,136.59,135.01,135.24,28263.0,136.33,136.59,135.01,135.24,28263.0
2021-01-25 12:30:00,135.05,135.65,134.85,135.65,24775.0,135.05,135.65,134.85,135.65,24775.0
2021-01-25 13:00:00,135.64,136.22,135.36,136.08,22951.0,135.64,136.22,135.36,136.08,22951.0
2021-01-25 13:30:00,136.04,136.4,135.84,136.0,25655.0,136.04,136.4,135.84,136.0,25655.0
2021-01-25 14:00:00,136.07,136.23,135.67,135.97,28032.0,136.07,136.23,135.67,135.97,28032.0
2021-01-25 14:30:00,135.96,136.17,135.49,135.64,29854.0,135.96,136.17,135.49,135.64,29854.0
2021-01-25 15:00:00,135.63,135.7,134.92,134.99,33659.0,135.63,135.7,134.92,134.99,33659.0
2021-01-25 15:30:00,134.98,135.95,134.82,135.88,129542.0,134.98,135.95,134.82,135.88,129542.0
2021-01-26 09:30:00,135.74,135.77,134.34,134.93,52914.0,135.74,135.77,134.34,134.93,52914.0
2021-01-26 10:00:00,134.96,135.35,134.82,135.2,27512.0,134.96,135.35,134.82,135.2,27512.0
2021-01-26 10:30:00,135.22,135.86,135.17,135.44,35525.0,135.22,135.86,135.17,135.44,35525.0
2021-01-26 11:00:00,135.6,135.97,135.11,135.13,43853.0,135.6,135.97,135.11,135.13,43853.0
2021-01-26 11:30:00,135.14,135.34,134.89,134.94,23683.0,135.14,135.34,134.89,134.94,23683.0
2021-01-26 12:00:00,134.95,135.43,134.63,134.72,41068.0,134.95,135.43,134.63,134.72,41068.0
2021-01-26 12:30:00,134.72,134.73,133.75,133.85,27589.0,134.72,134.73,133.75,133.85,27589.0
2021-01-26 13:00:00,133.89,134.65,133.89,134.55,14971.0,133.89,134.65,133.89,134.55,14971.0
2021-01-26 13:30:00,134.56,134.56,134.01,134.26,16985.0,134.56,134.56,134.01,134.26,16985.0
2021-01-26 14:00:00,134.24,134.58,134.18,134.43,19279.0,134.24,134.58,134.18,134.43,19279.0
2021-01-26 14:30:00,134.4,134.56,133.78,134.06,22850.0,134.4,134.56,133.78,134.06,22850.0
2021-01-26 15:00:00,134.05,134.33,133.99,134.18,37404.0,134.05,134.33,133.99,134.18,37404.0
2021-01-26 15:30:00,134.14,134.25,133.53,133.86,108707.0,134.14,134.25,133.53,133.86,108707.0
2021-01-27 09:30:00,132.41,133.03,130.46,132.15,310551.0,132.41,133.03,130.46,132.15,310551.0
2021-01-27 10:00:00,132.06,133.96,131.85,133.32,76851.0,132.06,133.96,131.85,133.32,76851.0
2021-01-27 10:30:00,133.11,133.58,132.71,133.22,44335.0,133.11,133.58,132.71,133.22,44335.0
2021-01-27 11:00:00,133.17,133.38,131.83,131.83,43150.0,133.17,133.38,131.83,131.83,43150.0
2021-01-27 11:30:00,131.98,132.03,130.61,130.75,36199.0,131.98,132.03,130.61,130.75,36199.0
2021-01-27 12:00:00,130.69,132.13,130.24,132.09,72332.0,130.69,132.13,130.24,132.09,72332.0
2021-01-27 12:30:00,131.89,132.43,131.39,132.1,36385.0,131.89,132.43,131.39,132.1,36385.0
2021-01-27 13:00:00,132.05,132.15,130.93,131.46,38238.0,132.05,132.15,130.93,131.46,38238.0
2021-01-27 13:30:00,131.44,131.44,130.63,130.83,39012.0,131.44,131.44,130.63,130.83,39012.0
2021-01-27 14:00:00,130.69,131.39,130.24,130.24,39486.0,130.69,131.39,130.24,130.24,39486.0
2021-01-27 14:30:00,130.25,130.31,128.99,129.08,80955.0,130.25,130.31,128.99,129.08,80955.0
2021-01-27 15:00:00,129.09,129.39,127.55,128.11,119121.0,129.09,129.39,127.55,128.11,119121.0
2021-01-27 15:30:00,128.13,128.7,127.64,128.3,218078.0,128.13,128.7,127.64,128.3,218078.0
2021-01-28 09:30:00,129.74,132.69,129.55,132.4,109008.0,129.74,132.69,129.55,132.4,109008.0
2021-01-28 10:00:00,132.32,132.86,131.65,132.24,58611.0,132.32,132.86,131.65,132.24,58611.0
2021-01-28 10:30:00,132.33,133.19,131.93,132.81,37864.0,132.33,133.19,131.93,132.81,37864.0
2021-01-28 11:00:00,132.9,133.58,132.89,133.38,42959.0,132.9,133.58,132.89,133.38,42959.0
2021-01-28 11:30:00,133.38,134.22,133.14,134.02,38584.0,133.38,134.22,133.14,134.02,38584.0
2021-01-28 12:00:00,134.05,134.33,133.66,134.1,24873.0,134.05,134.33,133.66,134.1,24873.0
2021-01-28 12:30:00,134.17,134.66,134.07,134.42,16399.0,134.17,134.66,134.07,134.42,16399.0
2021-01-28 13:00:00,134.52,134.54,133.92,134.27,15508.0,134.52,134.54,133.92,134.27,15508.0
2021-01-28 13:30:00,134.33,135.07,134.07,134.42,38515.0,134.33,135.07,134.07,134.42,38515.0
2021-01-28 14:00:00,134.44,134.6,133.65,133.88,30917.0,134.44,134.6,133.65,133.88,30917.0
2021-01-28 14:30:00,133.98,134.16,133.64,134.04,63842.0,133.98,134.16,133.64,134.04,63842.0
2021-01-28 15:00:00,133.75,133.91,133.44,133.54,127262.0,133.75,133.91,133.44,133.54,127262.0
2021-01-28 15:30:00,133.58,133.77,132.79,132.86,239501.0,133.58,133.77,132.79,132.86,239501.0
2021-01-29 09:30:00,132.42,133.15,131.0,132.69,175345.0,132.42,133.15,131.0,132.69,175345.0
2021-01-29 10:00:00,132.78,133.0,131.97,132.51,65720.0,132.78,133.0,131.97,132.51,65720.0
2021-01-29 10:30:00,132.61,132.65,130.74,131.73,74387.0,132.61,132.65,130.74,131.73,74387.0
2021-01-29 11:00:00,131.8,131.88,131.01,131.23,63383.0,131.8,131.88,131.01,131.23,63383.0
2021-01-29 11:30:00,131.16,132.47,130.94,132.39,48262.0,131.16,132.47,130.94,132.39,48262.0
2021-01-29 12:00:00,132.35,132.52,131.38,131.53,51512.0,132.35,132.52,131.38,131.53,51512.0
2021-01-29 12:30:00,131.59,131.61,130.7,131.06,60099.0,131.59,131.61,130.7,131.06,60099.0
2021-01-29 13:00:00,131.07,131.2,130.04,131.2,46437.0,131.07,131.2,130.04,131.2,46437.0
2021-01-29 13:30:00,131.19,131.46,130.66,130.92,37760.0,131.19,131.46,130.66,130.92,37760.0
2021-01-29 14:00:00,130.81,131.5,130.81,131.39,35175.0,130.81,131.5,130.81,131.39,35175.0
2021-01-29 14:30:00,131.37,131.37,130.28,130.51,39799.0,131.37,131.37,130.28,130.51,39799.0
2021-01-29 15:00:00,130.56,131.47,130.56,131.11,49249.0,130.56,131.47,130.56,131.11,49249.0
2021-01-29 15:30:00,131.13,131.89,130.12,130.37,181999.0,131.13,131.89,130.12,130.37,181999.0
2021-02-01 09:30:00,131.98,133.5,130.97,132.19,174585.0,131.98,133.5,130.97,132.19,174585.0
2021-02-01 10:00:00,132.0,132.75,131.39,132.42,54065.0,132.0,132.75,131.39,132.42,54065.0
2021-02-01 10:30:00,132.39,133.45,132.35,132.87,38775.0,132.39,133.45,132.35,132.87,38775.0
2021-02-01 11:00:00,132.79,133.67,132.28,133.58,46334.0,132.79,133.67,132.28,133.58,46334.0
2021-02-01 11:30:00,133.65,134.22,133.57,134.0,59814.0,133.65,134.22,133.57,134.0,59814.0
2021-02-01 12:00:00,134.0,134.81,133.97,134.55,50364.0,134.0,134.81,133.97,134.55,50364.0
2021-02-01 12:30:00,134.55,134.85,134.25,134.85,29976.0,134.55,134.85,134.25,134.85,29976.0
2021-02-01 13:00:00,134.81,134.86,134.25,134.29,27683.0,134.81,134.86,134.25,134.29,27683.0
2021-02-01 13:30:00,134.34,134.75,134.21,134.73,32260.0,134.34,134.75,134.21,134.73,32260.0
2021-02-01 14:00:00,134.68,134.71,134.34,134.63,28074.0,134.68,134.71,134.34,134.63,28074.0
2021-02-01 14:30:00,134.67,134.8,134.21,134.57,37823.0,134.67,134.8,134.21,134.57,37823.0
2021-02-01 15:00:00,134.63,134.8,134.24,134.48,35081.0,134.63,134.8,134.24,134.48,35081.0
2021-02-01 15:30:00,134.46,134.98,134.21,134.41,139093.0,134.46,134.98,134.21,134.41,139093.0
2021-02-02 09:30:00,135.33,136.46,135.0,135.41,139815.0,135.33,136.46,135.0,135.41,139815.0
2021-02-02 10:00:00,135.52,135.79,134.97,135.22,53557.0,135.52,135.79,134.97,135.22,53557.0
2021-02-02 10:30:00,135.22,135.39,134.81,135.08,45794.0,135.22,135.39,134.81,135.08,45794.0
2021-02-02 11:00:00,135.08,136.07,134.93,136.06,43618.0,135.08,136.07,134.93,136.06,43618.0
2021-02-02 11:30:00,136.14,136.2,135.65,136.18,28936.0,136.14,136.2,135.65,136.18,28936.0
2021-02-02 12:00:00,136.15,136.15,135.67,135.69,30217.0,136.15,136.15,135.67,135.69,30217.0
2021-02-02 12:30:00,135.69,136.14,135.47,135.67,30997.0,135.69,136.14,135.47,135.67,30997.0
2021-02-02 13:00:00,135.71,135.77,135.14,135.38,15452.0,135.71,135.77,135.14,135.38,15452.0
2021-02-02 13:30:00,135.39,136.0,135.26,135.99,31412.0,135.39,136.0,135.26,135.99,31412.0
2021-02-02 14:00:00,135.97,136.18,135.87,136.14,17003.0,135.97,136.18,135.87,136.14,17003.0
2021-02-02 14:30:00,136.17,136.43,136.04,136.13,21750.0,136.17,136.43,136.04,136.13,21750.0
2021-02-02 15:00:00,136.1,136.38,135.8,136.32,38939.0,136.1,136.38,135.8,136.32,38939.0
2021-02-02 15:30:00,136.34,136.4,135.6,135.67,158213.0,136.34,136.4,135.6,135.67,158213.0
2021-02-03 09:30:00,136.0,136.32,134.63,136.09,138360.0,136.0,136.32,134.63,136.09,138360.0
2021-02-03 10:00:00,136.03,136.18,135.23,135.49,95210.0,136.03,136.18,135.23,135.49,95210.0
2021-02-03 10:30:00,135.5,136.08,135.41,135.66,96795.0,135.5,136.08,135.41,135.66,96795.0
2021-02-03 11:00:00,135.7,136.0,135.62,135.78,54890.0,135.7,136.0,135.62,135.78,54890.0
2021-02-03 11:30:00,135.83,135.92,134.71,134.77,27259.0,135.83,135.92,134.71,134.77,27259.0
2021-02-03 12:00:00,134.76,134.77,134.31,134.6,45082.0,134.76,134.77,134.31,134.6,45082.0
2021-02-03 12:30:00,134.61,134.99,134.34,134.92,30228.0,134.61,134.99,134.34,134.92,30228.0
2021-02-03 13:00:00,134.9,135.3,134.85,135.3,21435.0,134.9,135.3,134.85,135.3,21435.0
2021-02-03 13:30:00,135.28,135.83,135.21,135.59,36632.0,135.28,135.83,135.21,135.59,36632.0
2021-02-03 14:00:00,135.54,135.58,135.28,135.53,48640.0,135.54,135.58,135.28,135.53,48640.0
2021-02-03 14:30:00,135.55,135.7,134.64,134.64,53313.0,135.55,135.7,134.64,134.64,53313.0
2021-02-03 15:00:00,134.53,134.61,134.07,134.29,76379.0,134.53,134.61,134.07,134.29,76379.0
2021-02-03 15:30:00,134.31,135.14,134.21,134.87,160107.0,134.31,135.14,134.21,134.87,160107.0
2021-02-04 09:30:00,135.22,136.22,134.87,135.38,126624.0,135.22,136.22,134.87,135.38,126624.0
2021-02-04 10:00:00,135.52,136.07,135.23,135.25,55613.0,135.52,136.07,135.23,135.25,55613.0
2021-02-04 10:30:00,135.21,135.86,135.08,135.58,37993.0,135.21,135.86,135.08,135.58,37993.0
2021-02-04 11:00:00,135.46,135.78,135.24,135.47,77799.0,135.46,135.78,135.24,135.47,77799.0
2021-02-04 11:30:00,135.5,135.68,135.23,135.64,51873.0,135.5,135.68,135.23,135.64,51873.0
2021-02-04 12:00:00,135.64,136.06,135.61,135.99,78212.0,135.64,136.06,135.61,135.99,78212.0
2021-02-04 12:30:00,136.01,136.26,135.91,136.26,40326.0,136.01,136.26,135.91,136.26,40326.0
2021-02-04 13:00:00,136.31,136.75,136.24,136.5,36824.0,136.31,136.75,136.24,136.5,36824.0
2021-02-04 13:30:00,136.59,136.62,136.39,136.56,23442.0,136.59,136.62,136.39,136.56,23442.0
2021-02-04 14:00:00,136.59,136.6,136.09,136.27,18176.0,136.59,136.6,136.09,136.27,18176.0
2021-02-04 14:30:00,136.25,136.65,136.25,136.5,35883.0,136.25,136.65,136.25,136.5,35883.0
2021-02-04 15:00:00,136.57,136.8,136.5,136.58,35796.0,136.57,136.8,136.5,136.58,35796.0
2021-02-04 15:30:00,136.59,137.25,136.49,137.13,193855.0,136.59,137.25,136.49,137.13,193855.0
2021-02-05 09:30:00,137.44,138.95,137.01,137.01,116691.0,137.44,138.95,137.01,137.01,116691.0
2021-02-05 10:00:00,136.89,137.22,136.19,136.34,131391.0,136.89,137.22,136.19,136.34,131391.0
2021-02-05 10:30:00,136.3,136.58,135.58,136.47,63116.0,136.3,136.58,135.58,136.47,63116.0
2021-02-05 11:00:00,136.45,136.47,135.52,135.7,76267.0,136.45,136.47,135.52,135.7,76267.0
2021-02-05 11:30:00,135.74,136.44,135.74,136.11,47678.0,135.74,136.44,135.74,136.11,47678.0
2021-02-05 12:00:00,136.05,136.16,135.87,135.95,81868.0,136.05,136.16,135.87,135.95,81868.0
2021-02-05 12:30:00,135.99,136.56,135.91,136.5,124194.0,135.99,136.56,135.91,136.5,124194.0
2021-02-05 13:00:00,136.49,137.09,136.21,136.25,44743.0,136.49,137.09,136.21,136.25,44743.0
2021-02-05 13:30:00,136.16,136.3,135.92,136.01,28367.0,136.16,136.3,135.92,136.01,28367.0
2021-02-05 14:00:00,135.95,136.18,135.69,136.15,30966.0,135.95,136.18,135.69,136.15,30966.0
2021-02-05 14:30:00,136.15,136.37,135.8,135.8,59661.0,136.15,136.37,135.8,135.8,59661.0
2021-02-05 15:00:00,135.86,136.24,135.85,135.94,37923.0,135.86,136.24,135.85,135.94,37923.0
2021-02-05 15:30:00,135.94,136.29,135.79,135.8,202054.0,135.94,136.29,135.79,135.8,202054.0
2021-02-08 09:30:00,137.17,138.43,136.79,137.97,91239.0,137.17,138.43,136.79,137.97,91239.0
2021-02-08 10:00:00,137.85,138.27,137.6,137.83,31098.0,137.85,138.27,137.6,137.83,31098.0
2021-02-08 10:30:00,137.86,138.19,137.71,138.12,25531.0,137.86,138.19,137.71,138.12,25531.0
2021-02-08 11:00:00,138.18,138.18,137.39,137.75,47049.0,138.18,138.18,137.39,137.75,47049.0
2021-02-08 11:30:00,137.74,137.74,136.82,137.34,31361.0,137.74,137.74,136.82,137.34,31361.0
2021-02-08 12:00:00,137.34,137.63,137.18,137.43,36114.0,137.34,137.63,137.18,137.43,36114.0
2021-02-08 12:30:00,137.44,137.57,136.76,136.8,34517.0,137.44,137.57,136.76,136.8,34517.0
2021-02-08 13:00:00,136.82,137.07,136.66,137.01,19867.0,136.82,137.07,136.66,137.01,19867.0
2021-02-08 13:30:00,136.96,137.18,136.76,136.94,28246.0,136.96,137.18,136.76,136.94,28246.0
2021-02-08 14:00:00,136.94,137.39,136.94,137.12,37748.0,136.94,137.39,136.94,137.12,37748.0
2021-02-08 14:30:00,137.08,137.22,136.84,137.13,18671.0,137.08,137.22,136.84,137.13,18671.0
2021-02-08 15:00:00,137.12,137.28,136.85,136.92,23198.0,137.12,137.28,136.85,136.92,23198.0
2021-02-08 15:30:00,136.95,137.6,136.86,137.58,151915.0,136.95,137.6,136.86,137.58,151915.0
2021-02-09 09:30:00,137.56,138.14,137.02,137.12,60062.0,137.56,138.14,137.02,137.12,60062.0
2021-02-09 10:00:00,137.16,138.7,137.16,138.69,46346.0,137.16,138.7,137.16,138.69,46346.0
2021-02-09 10:30:00,138.65,139.08,138.65,139.0,35473.0,138.65,139.08,138.65,139.0,35473.0
2021-02-09 11:00:00,138.96,139.12,138.65,138.69,28576.0,138.96,139.12,138.65,138.69,28576.0
2021-02-09 11:30:00,138.64,139.26,138.64,138.86,31932.0,138.64,139.26,138.64,138.86,31932.0
2021-02-09 12:00:00,138.83,139.54,138.82,139.25,23219.0,138.83,139.54,138.82,139.25,23219.0
2021-02-09 12:30:00,139.27,139.48,139.25,139.47,18910.0,139.27,139.48,139.25,139.47,18910.0
2021-02-09 13:00:00,139.49,139.75,139.36,139.46,21338.0,139.49,139.75,139.36,139.46,21338.0
2021-02-09 13:30:00,139.4,139.46,138.95,139.08,18514.0,139.4,139.46,138.95,139.08,18514.0
2021-02-09 14:00:00,139.09,139.51,139.08,139.5,17406.0,139.09,139.51,139.08,139.5,17406.0
2021-02-09 14:30:00,139.51,139.74,139.37,139.71,19167.0,139.51,139.74,139.37,139.71,19167.0
2021-02-09 15:00:00,139.68,139.87,139.47,139.5,36576.0,139.68,139.87,139.47,139.5,36576.0
2021-02-09 15:30:00,139.49,139.84,139.34,139.5,85641.0,139.49,139.84,139.34,139.5,85641.0
2021-02-10 09:30:00,140.2,140.66,139.61,140.49,67967.0,140.2,140.66,139.61,140.49,67967.0
2021-02-10 10:00:00,140.46,140.97,139.4,139.86,35972.0,140.46,140.97,139.4,139.86,35972.0
2021-02-10 10:30:00,139.72,139.79,138.39,138.93,39338.0,139.72,139.79,138.39,138.93,39338.0
2021-02-10 11:00:00,138.88,139.22,138.44,138.45,33051.0,138.88,139.22,138.44,138.45,33051.0
2021-02-10 11:30:00,138.51,139.0,138.17,138.96,51579.0,138.51,139.0,138.17,138.96,51579.0
2021-02-10 12:00:00,138.6,138.6,138.01,138.49,29969.0,138.6,138.6,138.01,138.49,29969.0
2021-02-10 12:30:00,138.43,138.82,138.24,138.54,20804.0,138.43,138.82,138.24,138.54,20804.0
2021-02-10 13:00:00,138.49,138.85,138.4,138.81,27833.0,138.49,138.85,138.4,138.81,27833.0
2021-02-10 13:30:00,138.8,138.92,138.26,138.32,24594.0,138.8,138.92,138.26,138.32,24594.0
2021-02-10 14:00:00,138.37,138.67,138.1,138.56,52309.0,138.37,138.67,138.1,138.56,52309.0
2021-02-10 14:30:00,138.55,138.86,138.46,138.65,50802.0,138.55,138.86,138.46,138.65,50802.0
2021-02-10 15:00:00,138.7,138.79,137.98,138.09,60168.0,138.7,138.79,137.98,138.09,60168.0
2021-02-10 15:30:00,138.08,138.3,137.52,137.86,123983.0,138.08,138.3,137.52,137.86,123983.0
2021-02-11 09:30:00,139.53,140.75,138.81,140.44,77239.0,139.53,140.75,138.81,140.44,77239.0
2021-02-11 10:00:00,140.38,141.17,140.38,140.8,61849.0,140.38,141.17,140.38,140.8,61849.0
2021-02-11 10:30:00,140.84,141.97,140.72,141.68,43562.0,140.84,141.97,140.72,141.68,43562.0
2021-02-11 11:00:00,141.56,142.77,141.56,142.45,52563.0,141.56,142.77,141.56,142.45,52563.0
2021-02-11 11:30:00,142.41,142.98,142.41,142.92,33633.0,142.41,142.98,142.41,142.92,33633.0
2021-02-11 12:00:00,142.95,143.15,142.45,142.49,39524.0,142.95,143.15,142.45,142.49,39524.0
2021-02-11 12:30:00,142.51,143.13,142.34,142.97,36719.0,142.51,143.13,142.34,142.97,36719.0
2021-02-11 13:00:00,142.93,143.2,142.67,142.96,23752.0,142.93,143.2,142.67,142.96,23752.0
2021-02-11 13:30:00,142.94,143.55,142.94,142.96,44620.0,142.94,143.55,142.94,142.96,44620.0
2021-02-11 14:00:00,142.96,143.38,142.67,143.26,37002.0,142.96,143.38,142.67,143.26,37002.0
2021-02-11 14:30:00,143.27,143.59,143.19,143.48,43363.0,143.27,143.59,143.19,143.48,43363.0
2021-02-11 15:00:00,143.49,143.59,143.17,143.54,39276.0,143.49,143.59,143.17,143.54,39276.0
2021-02-11 15:30:00,143.56,144.06,143.34,143.94,116738.0,143.56,144.06,143.34,143.94,116738.0
2021-02-12 09:30:00,143.52,143.68,142.63,143.33,112081.0,143.52,143.68,142.63,143.33,112081.0
2021-02-12 10:00:00,143.33,143.68,143.05,143.05,43044.0,143.33,143.68,143.05,143.05,43044.0
2021-02-12 10:30:00,143.07,144.08,142.9,143.92,61233.0,143.07,144.08,142.9,143.92,61233.0
2021-02-12 11:00:00,143.96,144.24,143.66,144.18,44046.0,143.96,144.24,143.66,144.18,44046.0
2021-02-12 11:30:00,144.19,144.54,144.1,144.34,40975.0,144.19,144.54,144.1,144.34,40975.0
2021-02-12 12:00:00,144.3,144.71,144.05,144.52,45978.0,144.3,144.71,144.05,144.52,45978.0
2021-02-12 12:30:00,144.5,144.81,144.5,144.71,28237.0,144.5,144.81,144.5,144.71,28237.0
2021-02-12 13:00:00,144.71,144.77,144.3,144.56,23324.0,144.71,144.77,144.3,144.56,23324.0
2021-02-12 13:30:00,144.6,144.75,143.93,144.03,57004.0,144.6,144.75,143.93,144.03,57004.0
2021-02-12 14:00:00,144.02,144.81,143.96,144.75,71183.0,144.02,144.81,143.96,144.75,71183.0
2021-02-12 14:30:00,144.74,145.27,144.62,145.18,33176.0,144.74,145.27,144.62,145.18,33176.0
2021-02-12 15:00:00,145.19,145.34,145.01,145.29,34811.0,145.19,145.34,145.01,145.29,34811.0
2021-02-12 15:30:00,145.3,145.92,145.3,145.63,125047.0,145.3,145.92,145.3,145.63,125047.0
2021-02-16 09:30:00,147.66,148.84,147.54,148.07,154654.0,147.66,148.84,147.54,148.07,154654.0
2021-02-16 10:00:00,148.0,148.73,147.82,148.72,39484.0,148.0,148.73,147.82,148.72,39484.0
2021-02-16 10:30:00,148.75,149.08,147.42,147.71,41405.0,148.75,149.08,147.42,147.71,41405.0
2021-02-16 11:00:00,147.66,147.96,146.86,146.99,94158.0,147.66,147.96,146.86,146.99,94158.0
2021-02-16 11:30:00,146.97,147.52,146.5,146.78,39322.0,146.97,147.52,146.5,146.78,39322.0
2021-02-16 12:00:00,146.64,147.02,146.0,147.02,37083.0,146.64,147.02,146.0,147.02,37083.0
2021-02-16 12:30:00,146.99,147.21,146.64,146.99,41937.0,146.99,147.21,146.64,146.99,41937.0
2021-02-16 13:00:00,146.97,147.29,146.94,147.24,34590.0,146.97,147.29,146.94,147.24,34590.0
2021-02-16 13:30:00,147.2,147.3,146.54,146.67,30264.0,147.2,147.3,146.54,146.67,30264.0
2021-02-16 14:00:00,146.71,146.98,146.62,146.98,25585.0,146.71,146.98,146.62,146.98,25585.0
2021-02-16 14:30:00,146.99,147.36,146.75,146.92,39224.0,146.99,147.36,146.75,146.92,39224.0
2021-02-16 15:00:00,146.87,146.88,146.28,146.34,40711.0,146.87,146.88,146.28,146.34,40711.0
2021-02-16 15:30:00,146.31,146.34,145.66,145.99,128929.0,146.31,146.34,145.66,145.99,128929.0
2021-02-17 09:30:00,145.9,145.9,142.13,142.95,75643.0,145.9,145.9,142.13,142.95,75643.0
2021-02-17 10:00:00,143.0,143.13,141.56,141.97,64343.0,143.0,143.13,141.56,141.97,64343.0
2021-02-17 10:30:00,141.81,141.97,141.14,141.96,32304.0,141.81,141.97,141.14,141.96,32304.0
2021-02-17 11:00:00,141.92,141.93,140.49,140.78,36894.0,141.92,141.93,140.49,140.78,36894.0
2021-02-17 11:30:00,140.64,140.91,140.08,140.76,38239.0,140.64,140.91,140.08,140.76,38239.0
2021-02-17 12:00:00,140.76,141.27,140.68,141.02,29914.0,140.76,141.27,140.68,141.02,29914.0
2021-02-17 12:30:00,141.04,141.64,141.04,141.49,20210.0,141.04,141.64,141.04,141.49,20210.0
2021-02-17 13:00:00,141.52,141.71,141.37,141.68,19088.0,141.52,141.71,141.37,141.68,19088.0
2021-02-17 13:30:00,141.65,141.76,141.32,141.52,30093.0,141.65,141.76,141.32,141.52,30093.0
2021-02-17 14:00:00,141.58,141.77,141.22,141.22,35713.0,141.58,141.77,141.22,141.22,35713.0
2021-02-17 14:30:00,141.22,141.43,141.13,141.39,21297.0,141.22,141.43,141.13,141.39,21297.0
2021-02-17 15:00:00,141.28,141.81,141.28,141.73,31181.0,141.28,141.81,141.28,141.73,31181.0
2021-02-17 15:30:00,141.78,142.04,141.62,141.77,110152.0,141.78,142.04,141.62,141.77,110152.0
2021-02-18 09:30:00,140.24,140.91,138.93,139.47,128090.0,140.24,140.91,138.93,139.47,128090.0
2021-02-18 10:00:00,139.34,139.54,137.66,138.15,97315.0,139.34,139.54,137.66,138.15,97315.0
2021-02-18 10:30:00,138.12,138.29,137.86,138.15,68835.0,138.12,138.29,137.86,138.15,68835.0
2021-02-18 11:00:00,138.12,139.05,138.12,138.28,66990.0,138.12,139.05,138.12,138.28,66990.0
2021-02-18 11:30:00,138.3,138.49,137.95,138.15,53031.0,138.3,138.49,137.95,138.15,53031.0
2021-02-18 12:00:00,138.19,139.07,137.93,139.06,48832.0,138.19,139.07,137.93,139.06,48832.0
2021-02-18 12:30:00,139.09,139.09,138.39,138.39,35729.0,139.09,139.09,138.39,138.39,35729.0
2021-02-18 13:00:00,138.39,139.39,138.25,139.02,37880.0,138.39,139.39,138.25,139.02,37880.0
2021-02-18 13:30:00,139.0,139.24,138.79,138.92,45033.0,139.0,139.24,138.79,138.92,45033.0
2021-02-18 14:00:00,138.91,139.71,138.83,139.54,30667.0,138.91,139.71,138.83,139.54,30667.0
2021-02-18 14:30:00,139.56,139.99,139.48,139.91,37135.0,139.56,139.99,139.48,139.91,37135.0
2021-02-18 15:00:00,139.88,140.03,139.58,139.58,70449.0,139.88,140.03,139.58,139.58,70449.0
2021-02-18 15:30:00,139.55,139.78,139.29,139.53,168508.0,139.55,139.78,139.29,139.53,168508.0
2021-02-19 09:30:00,141.22,142.19,140.76,141.35,173664.0,141.22,142.19,140.76,141.35,173664.0
2021-02-19 10:00:00,141.37,142.2,141.24,141.95,91267.0,141.37,142.2,141.24,141.95,91267.0
2021-02-19 10:30:00,142.09,142.15,141.38,141.95,62882.0,142.09,142.15,141.38,141.95,62882.0
2021-02-19 11:00:00,141.95,142.2,141.75,142.03,44796.0,141.95,142.2,141.75,142.03,44796.0
2021-02-19 11:30:00,142.06,142.33,141.65,141.8,19152.0,142.06,142.33,141.65,141.8,19152.0
2021-02-19 12:00:00,141.83,141.84,140.98,141.09,18704.0,141.83,141.84,140.98,141.09,18704.0
2021-02-19 12:30:00,141.09,141.19,140.5,140.99,43649.0,141.09,141.19,140.5,140.99,43649.0
2021-02-19 13:00:00,141.01,141.11,140.45,140.86,19343.0,141.01,141.11,140.45,140.86,19343.0
2021-02-19 13:30:00,140.89,141.41,140.76,141.19,39120.0,140.89,141.41,140.76,141.19,39120.0
2021-02-19 14:00:00,141.28,141.42,140.42,140.48,26058.0,141.28,141.42,140.42,140.48,26058.0
2021-02-19 14:30:00,140.52,140.71,140.05,140.26,40607.0,140.52,140.71,140.05,140.26,40607.0
2021-02-19 15:00:00,140.29,140.54,140.02,140.09,49124.0,140.29,140.54,140.02,140.09,49124.0
2021-02-19 15:30:00,140.11,140.27,139.6,139.66,236251.0,140.11,140.27,139.6,139.66,236251.0
2021-02-22 09:30:00,138.92,138.93,135.67,136.21,112674.0,138.92,138.93,135.67,136.21,112674.0
2021-02-22 10:00:00,136.31,136.85,135.24,135.37,65182.0,136.31,136.85,135.24,135.37,65182.0
2021-02-22 10:30:00,135.2,135.47,134.58,135.2,78057.0,135.2,135.47,134.58,135.2,78057.0
2021-02-22 11:00:00,135.26,135.38,134.33,134.83,51793.0,135.26,135.38,134.33,134.83,51793.0
2021-02-22 11:30:00,134.78,135.38,134.13,134.41,80149.0,134.78,135.38,134.13,134.41,80149.0
2021-02-22 12:00:00,134.36,134.8,133.9,134.0,59375.0,134.36,134.8,133.9,134.0,59375.0
2021-02-22 12:30:00,134.0,134.95,133.79,134.8,102353.0,134.0,134.95,133.79,134.8,102353.0
2021-02-22 13:00:00,134.81,134.98,134.42,134.95,41429.0,134.81,134.98,134.42,134.95,41429.0
2021-02-22 13:30:00,134.94,135.08,134.68,134.7,32878.0,134.94,135.08,134.68,134.7,32878.0
2021-02-22 14:00:00,134.77,134.96,134.61,134.81,32584.0,134.77,134.96,134.61,134.81,32584.0
2021-02-22 14:30:00,134.8,134.93,133.84,133.92,79732.0,134.8,134.93,133.84,133.92,79732.0
2021-02-22 15:00:00,133.9,133.93,133.22,133.31,91621.0,133.9,133.93,133.22,133.31,91621.0
2021-02-22 15:30:00,133.26,133.59,132.92,133.32,307552.0,133.26,133.59,132.92,133.32,307552.0
2021-02-23 09:30:00,135.54,135.89,128.49,131.08,347473.0,135.54,135.89,128.49,131.08,347473.0
2021-02-23 10:00:00,130.81,133.14,130.52,132.76,271993.0,130.81,133.14,130.52,132.76,271993.0
2021-02-23 10:30:00,132.83,133.39,131.56,133.09,119505.0,132.83,133.39,131.56,133.09,119505.0
2021-02-23 11:00:00,133.2,133.81,131.78,132.09,118555.0,133.2,133.81,131.78,132.09,118555.0
2021-02-23 11:30:00,132.01,132.68,131.75,132.0,154691.0,132.01,132.68,131.75,132.0,154691.0
2021-02-23 12:00:00,132.0,132.1,130.86,132.06,117155.0,132.0,132.1,130.86,132.06,117155.0
2021-02-23 12:30:00,132.06,132.18,129.79,130.21,101895.0,132.06,132.18,129.79,130.21,101895.0
2021-02-23 13:00:00,130.28,132.57,130.0,132.57,73540.0,130.28,132.57,130.0,132.57,73540.0
2021-02-23 13:30:00,132.58,132.58,131.11,132.09,113307.0,132.58,132.58,131.11,132.09,113307.0
2021-02-23 14:00:00,132.1,132.51,131.74,132.23,73511.0,132.1,132.51,131.74,132.23,73511.0
2021-02-23 14:30:00,132.17,132.87,131.5,132.79,82302.0,132.17,132.87,131.5,132.79,82302.0
2021-02-23 15:00:00,132.79,133.83,132.49,133.7,124583.0,132.79,133.83,132.49,133.7,124583.0
2021-02-23 15:30:00,133.73,133.81,132.37,132.65,275728.0,133.73,133.81,132.37,132.65,275728.0
2021-02-24 09:30:00,131.6,132.77,129.81,131.74,157272.0,131.6,132.77,129.81,131.74,157272.0
2021-02-24 10:00:00,131.72,132.54,130.11,132.42,87694.0,131.72,132.54,130.11,132.42,87694.0
2021-02-24 10:30:00,132.43,132.69,131.57,132.31,74361.0,132.43,132.69,131.57,132.31,74361.0
2021-02-24 11:00:00,132.33,134.29,131.89,134.18,124089.0,132.33,134.29,131.89,134.18,124089.0
2021-02-24 11:30:00,134.25,135.86,134.13,135.72,113115.0,134.25,135.86,134.13,135.72,113115.0
2021-02-24 12:00:00,135.77,136.65,135.75,136.65,83510.0,135.77,136.65,135.75,136.65,83510.0
2021-02-24 12:30:00,136.65,137.55,136.65,137.24,89064.0,136.65,137.55,136.65,137.24,89064.0
2021-02-24 13:00:00,137.25,138.28,137.23,137.34,91582.0,137.25,138.28,137.23,137.34,91582.0
2021-02-24 13:30:00,137.41,139.01,137.41,138.85,137306.0,137.41,139.01,137.41,138.85,137306.0
2021-02-24 14:00:00,138.82,139.24,138.39,138.86,97546.0,138.82,139.24,138.39,138.86,97546.0
2021-02-24 14:30:00,138.85,139.07,138.2,138.81,83935.0,138.85,139.07,138.2,138.81,83935.0
2021-02-24 15:00:00,138.77,140.05,138.63,139.19,372863.0,138.77,140.05,138.63,139.19,372863.0
2021-02-24 15:30:00,139.19,140.2,139.09,139.41,452020.0,139.19,140.2,139.09,139.41,452020.0
2021-02-25 09:30:00,138.43,140.85,137.53,140.5,188255.0,138.43,140.85,137.53,140.5,188255.0
2021-02-25 10:00:00,140.5,141.51,139.9,141.18,230431.0,140.5,141.51,139.9,141.18,230431.0
2021-02-25 10:30:00,141.12,141.54,140.64,141.52,125233.0,141.12,141.54,140.64,141.52,125233.0
2021-02-25 11:00:00,141.53,142.64,141.16,141.24,89721.0,141.53,142.64,141.16,141.24,89721.0
2021-02-25 11:30:00,141.24,141.43,140.34,140.95,106728.0,141.24,141.43,140.34,140.95,106728.0
2021-02-25 12:00:00,140.9,141.14,139.98,140.02,89432.0,140.9,141.14,139.98,140.02,89432.0
2021-02-25 12:30:00,140.03,140.07,138.05,138.33,109745.0,140.03,140.07,138.05,138.33,109745.0
2021-02-25 13:00:00,138.27,139.85,137.71,139.57,99194.0,138.27,139.85,137.71,139.57,99194.0
2021-02-25 13:30:00,139.43,139.53,138.76,139.34,104744.0,139.43,139.53,138.76,139.34,104744.0
2021-02-25 14:00:00,139.37,141.18,139.19,141.07,104363.0,139.37,141.18,139.19,141.07,104363.0
2021-02-25 14:30:00,141.04,141.12,140.5,140.57,157640.0,141.04,141.12,140.5,140.57,157640.0
2021-02-25 15:00:00,140.54,140.6,138.8,138.97,173241.0,140.54,140.6,138.8,138.97,173241.0
2021-02-25 15:30:00,138.97,139.22,137.27,138.01,378257.0,138.97,139.22,137.27,138.01,378257.0
2021-02-26 09:30:00,139.06,142.81,139.04,140.07,147117.0,139.06,142.81,139.04,140.07,147117.0
2021-02-26 10:00:00,139.97,140.58,137.77,137.95,107465.0,139.97,140.58,137.77,137.95,107465.0
2021-02-26 10:30:00,138.01,141.02,137.73,140.92,82461.0,138.01,141.02,137.73,140.92,82461.0
2021-02-26 11:00:00,141.0,141.15,140.06,140.31,61926.0,141.0,141.15,140.06,140.31,61926.0
2021-02-26 11:30:00,140.38,142.36,140.37,142.22,70900.0,140.38,142.36,140.37,142.22,70900.0
2021-02-26 12:00:00,142.31,142.37,141.18,141.96,40361.0,142.31,142.37,141.18,141.96,40361.0
2021-02-26 12:30:00,142.03,142.84,141.84,142.31,56363.0,142.03,142.84,141.84,142.31,56363.0
2021-02-26 13:00:00,142.31,143.26,141.75,143.1,50867.0,142.31,143.26,141.75,143.1,50867.0
2021-02-26 13:30:00,143.17,143.26,142.29,143.12,67720.0,143.17,143.26,142.29,143.12,67720.0
2021-02-26 14:00:00,143.12,143.22,141.96,142.37,72802.0,143.12,143.22,141.96,142.37,72802.0
2021-02-26 14:30:00,142.26,142.93,142.1,142.22,79648.0,142.26,142.93,142.1,142.22,79648.0
2021-02-26 15:00:00,142.25,143.32,141.75,141.85,95772.0,142.25,143.32,141.75,141.85,95772.0
2021-02-26 15:30:00,141.84,142.79,141.04,141.11,284582.0,141.84,142.79,141.04,141.11,284582.0
2021-03-01 09:30:00,143.18,144.14,142.13,143.73,136420.0,143.18,144.14,142.13,143.73,136420.0
2021-03-01 10:00:00,143.75,143.99,142.71,143.63,87306.0,143.75,143.99,142.71,143.63,87306.0
2021-03-01 10:30:00,143.56,144.16,143.21,144.0,51507.0,143.56,144.16,143.21,144.0,51507.0
2021-03-01 11:00:00,144.07,144.6,143.81,144.06,63418.0,144.07,144.6,143.81,144.06,63418.0
2021-03-01 11:30:00,144.1,145.35,143.92,145.15,75201.0,144.1,145.35,143.92,145.15,75201.0
2021-03-01 12:00:00,145.2,145.83,145.11,145.75,67532.0,145.2,145.83,145.11,145.75,67532.0
2021-03-01 12:30:00,145.74,146.47,145.68,146.09,75806.0,145.74,146.47,145.68,146.09,75806.0
2021-03-01 13:00:00,146.2,146.55,146.05,146.22,55692.0,146.2,146.55,146.05,146.22,55692.0
2021-03-01 13:30:00,146.28,146.69,146.06,146.29,51318.0,146.28,146.69,146.06,146.29,51318.0
2021-03-01 14:00:00,146.32,146.76,146.2,146.46,55236.0,146.32,146.76,146.2,146.46,55236.0
2021-03-01 14:30:00,146.44,147.05,146.44,146.92,50719.0,146.44,147.05,146.44,146.92,50719.0
2021-03-01 15:00:00,146.9,147.45,146.78,147.34,89727.0,146.9,147.45,146.78,147.34,89727.0
2021-03-01 15:30:00,147.38,147.6,147.0,147.45,200421.0,147.38,147.6,147.0,147.45,200421.0
2021-03-02 09:30:00,147.61,147.98,143.58,144.0,162874.0,147.61,147.98,143.58,144.0,162874.0
2021-03-02 10:00:00,143.85,144.15,141.63,141.83,129832.0,143.85,144.15,141.63,141.83,129832.0
2021-03-02 10:30:00,141.87,142.28,141.08,141.91,108357.0,141.87,142.28,141.08,141.91,108357.0
2021-03-02 11:00:00,141.85,142.74,141.53,142.26,108832.0,141.85,142.74,141.53,142.26,108832.0
2021-03-02 11:30:00,142.17,142.17,141.33,141.67,102651.0,142.17,142.17,141.33,141.67,102651.0
2021-03-02 12:00:00,141.68,142.06,141.46,141.94,50084.0,141.68,142.06,141.46,141.94,50084.0
2021-03-02 12:30:00,141.9,142.81,141.87,142.62,58555.0,141.9,142.81,141.87,142.62,58555.0
2021-03-02 13:00:00,142.61,142.98,142.49,142.9,50684.0,142.61,142.98,142.49,142.9,50684.0
2021-03-02 13:30:00,142.86,143.22,142.6,142.6,71610.0,142.86,143.22,142.6,142.6,71610.0
2021-03-02 14:00:00,142.65,142.93,142.18,142.31,36367.0,142.65,142.93,142.18,142.31,36367.0
2021-03-02 14:30:00,142.37,143.3,142.17,142.98,64179.0,142.37,143.3,142.17,142.98,64179.0
2021-03-02 15:00:00,143.0,143.22,142.26,142.53,83665.0,143.0,143.22,142.26,142.53,83665.0
2021-03-02 15:30:00,142.53,142.89,142.01,142.15,336734.0,142.53,142.89,142.01,142.15,336734.0
2021-03-03 09:30:00,141.17,141.7,137.45,137.91,226060.0,141.17,141.7,137.45,137.91,226060.0
2021-03-03 10:00:00,137.99,138.2,135.3,135.49,242158.0,137.99,138.2,135.3,135.49,242158.0
2021-03-03 10:30:00,135.46,136.75,134.8,136.17,134154.0,135.46,136.75,134.8,136.17,134154.0
2021-03-03 11:00:00,136.18,137.8,136.18,137.47,47649.0,136.18,137.8,136.18,137.47,47649.0
2021-03-03 11:30:00,137.39,137.45,136.49,136.59,47383.0,137.39,137.45,136.49,136.59,47383.0
2021-03-03 12:00:00,136.57,136.81,135.8,135.93,40811.0,136.57,136.81,135.8,135.93,40811.0
2021-03-03 12:30:00,135.91,136.07,135.18,135.3,47320.0,135.91,136.07,135.18,135.3,47320.0
2021-03-03 13:00:00,135.21,136.08,134.77,135.85,57793.0,135.21,136.08,134.77,135.85,57793.0
2021-03-03 13:30:00,135.8,136.1,135.02,135.22,59321.0,135.8,136.1,135.02,135.22,59321.0
2021-03-03 14:00:00,135.18,135.31,134.54,134.7,75291.0,135.18,135.31,134.54,134.7,75291.0
2021-03-03 14:30:00,134.72,135.72,134.11,135.31,92240.0,134.72,135.72,134.11,135.31,92240.0
2021-03-03 15:00:00,135.28,135.28,133.89,134.19,110339.0,135.28,135.28,133.89,134.19,110339.0
2021-03-03 15:30:00,134.14,134.37,133.69,133.72,229005.0,134.14,134.37,133.69,133.72,229005.0
2021-03-04 09:30:00,133.68,134.81,131.01,131.24,229406.0,133.68,134.81,131.01,131.24,229406.0
2021-03-04 10:00:00,131.54,131.87,129.82,130.24,146156.0,131.54,131.87,129.82,130.24,146156.0
2021-03-04 10:30:00,130.11,132.48,129.89,132.02,79814.0,130.11,132.48,129.89,132.02,79814.0
2021-03-04 11:00:00,132.1,132.68,130.97,131.11,76282.0,132.1,132.68,130.97,131.11,76282.0
2021-03-04 11:30:00,131.11,132.78,130.99,132.09,66750.0,131.11,132.78,130.99,132.09,66750.0
2021-03-04 12:00:00,132.14,132.77,130.27,130.87,128478.0,132.14,132.77,130.27,130.87,128478.0
2021-03-04 12:30:00,130.98,131.06,129.63,130.24,123686.0,130.98,131.06,129.63,130.24,123686.0
2021-03-04 13:00:00,130.21,130.53,129.47,130.53,142370.0,130.21,130.53,129.47,130.53,142370.0
2021-03-04 13:30:00,130.55,130.55,127.75,127.75,100884.0,130.55,130.55,127.75,127.75,100884.0
2021-03-04 14:00:00,127.85,129.14,127.27,128.83,79282.0,127.85,129.14,127.27,128.83,79282.0
2021-03-04 14:30:00,128.93,129.31,128.1,128.93,91649.0,128.93,129.31,128.1,128.93,91649.0
2021-03-04 15:00:00,128.98,129.14,127.63,128.4,102244.0,128.98,129.14,127.63,128.4,102244.0
2021-03-04 15:30:00,128.38,129.25,128.07,128.81,318883.0,128.38,129.25,128.07,128.81,318883.0
2021-03-05 09:30:00,130.85,130.85,126.54,126.98,112461.0,130.85,130.85,126.54,126.98,112461.0
2021-03-05 10:00:00,127.03,127.49,124.86,125.0,151810.0,127.03,127.49,124.86,125.0,151810.0
2021-03-05 10:30:00,124.85,125.23,123.32,123.68,128558.0,124.85,125.23,123.32,123.68,128558.0
2021-03-05 11:00:00,123.85,124.17,122.62,123.04,149800.0,123.85,124.17,122.62,123.04,149800.0
2021-03-05 11:30:00,123.08,124.09,122.69,124.06,101897.0,123.08,124.09,122.69,124.06,101897.0
2021-03-05 12:00:00,123.99,125.07,123.81,124.96,159969.0,123.99,125.07,123.81,124.96,159969.0
2021-03-05 12:30:00,124.89,126.73,124.89,126.27,280928.0,124.89,126.73,124.89,126.27,280928.0
2021-03-05 13:00:00,126.23,127.39,125.5,127.39,237706.0,126.23,127.39,125.5,127.39,237706.0
2021-03-05 13:30:00,127.41,127.67,126.14,126.75,139352.0,127.41,127.67,126.14,126.75,139352.0
2021-03-05 14:00:00,126.81,127.0,125.87,126.65,157997.0,126.81,127.0,125.87,126.65,157997.0
2021-03-05 14:30:00,126.67,127.11,126.15,126.85,238206.0,126.67,127.11,126.15,126.85,238206.0
2021-03-05 15:00:00,126.84,127.45,126.24,126.88,129291.0,126.84,127.45,126.24,126.88,129291.0
2021-03-05 15:30:00,126.89,127.01,126.39,126.65,393566.0,126.89,127.01,126.39,126.65,393566.0
2021-03-08 09:30:00,125.07,125.86,123.33,123.62,291075.0,125.07,125.86,123.33,123.62,291075.0
2021-03-08 10:00:00,123.61,124.67,123.0,124.55,155241.0,123.61,124.67,123.0,124.55,155241.0
2021-03-08 10:30:00,124.55,125.28,123.7,124.02,95252.0,124.55,125.28,123.7,124.02,95252.0
2021-03-08 11:00:00,123.99,124.43,123.36,123.82,93969.0,123.99,124.43,123.36,123.82,93969.0
2021-03-08 11:30:00,123.88,123.88,122.15,122.23,121663.0,123.88,123.88,122.15,122.23,121663.0
2021-03-08 12:00:00,122.26,122.8,121.41,122.12,108113.0,122.26,122.8,121.41,122.12,108113.0
2021-03-08 12:30:00,122.12,122.22,121.18,121.21,149804.0,122.12,122.22,121.18,121.21,149804.0
2021-03-08 13:00:00,121.2,121.56,121.05,121.49,133906.0,121.2,121.56,121.05,121.49,133906.0
2021-03-08 13:30:00,121.5,121.51,119.86,120.35,126055.0,121.5,121.51,119.86,120.35,126055.0
2021-03-08 14:00:00,120.34,121.76,120.29,121.5,86375.0,120.34,121.76,120.29,121.5,86375.0
2021-03-08 14:30:00,121.5,121.76,120.32,120.88,131883.0,121.5,121.76,120.32,120.88,131883.0
2021-03-08 15:00:00,120.82,120.86,119.79,119.86,179098.0,120.82,120.86,119.79,119.86,179098.0
2021-03-08 15:30:00,119.88,120.85,119.65,119.75,407520.0,119.88,120.85,119.65,119.75,407520.0
2021-03-09 09:30:00,123.7,125.38,123.27,124.94,241606.0,123.7,125.38,123.27,124.94,241606.0
2021-03-09 10:00:00,124.94,126.88,124.82,126.51,167319.0,124.94,126.88,124.82,126.51,167319.0
2021-03-09 10:30:00,126.52,127.25,125.81,126.34,170774.0,126.52,127.25,125.81,126.34,170774.0
2021-03-09 11:00:00,126.42,127.0,126.1,126.73,61053.0,126.42,127.0,126.1,126.73,61053.0
2021-03-09 11:30:00,126.73,127.18,126.57,127.02,55371.0,126.73,127.18,126.57,127.02,55371.0
2021-03-09 12:00:00,127.04,127.43,126.87,127.14,56599.0,127.04,127.43,126.87,127.14,56599.0
2021-03-09 12:30:00,127.1,127.42,126.94,127.11,44226.0,127.1,127.42,126.94,127.11,44226.0
2021-03-09 13:00:00,127.13,128.11,127.13,127.85,50752.0,127.13,128.11,127.13,127.85,50752.0
2021-03-09 13:30:00,127.99,128.68,127.88,128.57,92130.0,127.99,128.68,127.88,128.57,92130.0
2021-03-09 14:00:00,128.64,128.64,127.91,128.02,56941.0,128.64,128.64,127.91,128.02,56941.0
2021-03-09 14:30:00,128.07,128.5,127.92,128.14,86247.0,128.07,128.5,127.92,128.14,86247.0
2021-03-09 15:00:00,128.1,128.21,127.8,128.06,110547.0,128.1,128.21,127.8,128.06,110547.0
2021-03-09 15:30:00,128.09,128.19,127.12,127.3,299337.0,128.09,128.19,127.12,127.3,299337.0
2021-03-10 09:30:00,129.09,130.52,128.25,129.51,162993.0,129.09,130.52,128.25,129.51,162993.0
2021-03-10 10:00:00,129.53,130.55,128.33,128.46,93232.0,129.53,130.55,128.33,128.46,93232.0
2021-03-10 10:30:00,128.44,128.98,127.7,128.79,70298.0,128.44,128.98,127.7,128.79,70298.0
2021-03-10 11:00:00,128.86,129.38,128.51,129.33,29881.0,128.86,129.38,128.51,129.33,29881.0
2021-03-10 11:30:00,129.33,129.65,128.17,129.21,58495.0,129.33,129.65,128.17,129.21,58495.0
2021-03-10 12:00:00,129.18,129.25,128.19,128.25,20964.0,129.18,129.25,128.19,128.25,20964.0
2021-03-10 12:30:00,128.3,128.64,127.96,128.15,82549.0,128.3,128.64,127.96,128.15,82549.0
2021-03-10 13:00:00,128.15,128.15,126.94,127.55,88948.0,128.15,128.15,126.94,127.55,88948.0
2021-03-10 13:30:00,127.55,127.67,126.77,127.46,73898.0,127.55,127.67,126.77,127.46,73898.0
2021-03-10 14:00:00,127.47,127.65,126.69,127.24,34068.0,127.47,127.65,126.69,127.24,34068.0
2021-03-10 14:30:00,127.27,127.64,126.89,127.43,50513.0,127.27,127.64,126.89,127.43,50513.0
2021-03-10 15:00:00,127.44,127.6,126.95,127.08,48554.0,127.44,127.6,126.95,127.08,48554.0
2021-03-10 15:30:00,127.09,127.5,126.8,126.87,149693.0,127.09,127.5,126.8,126.87,149693.0
2021-03-11 09:30:00,129.13,131.57,129.13,130.43,102610.0,129.13,131.57,129.13,130.43,102610.0
2021-03-11 10:00:00,130.69,131.12,129.41,130.18,55235.0,130.69,131.12,129.41,130.18,55235.0
2021-03-11 10:30:00,130.23,131.12,130.23,131.12,127127.0,130.23,131.12,130.23,131.12,127127.0
2021-03-11 11:00:00,131.16,131.46,130.87,131.13,148961.0,131.16,131.46,130.87,131.13,148961.0
2021-03-11 11:30:00,131.13,131.85,131.02,131.17,155055.0,131.13,131.85,131.02,131.17,155055.0
2021-03-11 12:00:00,131.16,131.69,131.05,131.3,79720.0,131.16,131.69,131.05,131.3,79720.0
2021-03-11 12:30:00,131.3,131.31,130.87,131.13,71275.0,131.3,131.31,130.87,131.13,71275.0
2021-03-11 13:00:00,131.13,131.86,131.04,131.08,112517.0,131.13,131.86,131.04,131.08,112517.0
2021-03-11 13:30:00,131.15,131.42,130.82,131.19,81436.0,131.15,131.42,130.82,131.19,81436.0
2021-03-11 14:00:00,131.28,132.18,131.17,131.23,134588.0,131.28,132.18,131.17,131.23,134588.0
2021-03-11 14:30:00,131.21,131.3,130.69,130.8,66317.0,131.21,131.3,130.69,130.8,66317.0
2021-03-11 15:00:00,130.73,131.13,130.7,130.97,77562.0,130.73,131.13,130.7,130.97,77562.0
2021-03-11 15:30:00,130.95,131.05,129.98,130.13,300663.0,130.95,131.05,129.98,130.13,300663.0
2021-03-12 09:30:00,127.05,127.2,124.61,126.38,164809.0,127.05,127.2,124.61,126.38,164809.0
2021-03-12 10:00:00,126.34,126.84,124.97,125.47,85967.0,126.34,126.84,124.97,125.47,85967.0
2021-03-12 10:30:00,125.53,125.9,124.71,125.06,98394.0,125.53,125.9,124.71,125.06,98394.0
2021-03-12 11:00:00,125.09,125.64,124.78,125.64,59605.0,125.09,125.64,124.78,125.64,59605.0
2021-03-12 11:30:00,125.77,126.2,125.31,125.97,54216.0,125.77,126.2,125.31,125.97,54216.0
2021-03-12 12:00:00,126.02,126.16,125.63,126.07,56799.0,126.02,126.16,125.63,126.07,56799.0
2021-03-12 12:30:00,126.02,126.79,125.79,125.92,34887.0,126.02,126.79,125.79,125.92,34887.0
2021-03-12 13:00:00,125.9,126.11,125.58,126.08,31760.0,125.9,126.11,125.58,126.08,31760.0
2021-03-12 13:30:00,126.14,126.42,125.91,125.95,27642.0,126.14,126.42,125.91,125.95,27642.0
2021-03-12 14:00:00,125.96,126.02,125.26,125.46,52274.0,125.96,126.02,125.26,125.46,52274.0
2021-03-12 14:30:00,125.44,125.86,125.34,125.73,32604.0,125.44,125.86,125.34,125.73,32604.0
2021-03-12 15:00:00,125.76,125.84,125.51,125.58,93254.0,125.76,125.84,125.51,125.58,93254.0
2021-03-12 15:30:00,125.59,125.81,125.53,125.74,207584.0,125.59,125.81,125.53,125.74,207584.0
2021-03-15 09:30:00,125.69,126.31,124.44,126.0,116818.0,125.69,126.31,124.44,126.0,116818.0
2021-03-15 10:00:00,125.9,127.18,125.81,126.55,75823.0,125.9,127.18,125.81,126.55,75823.0
2021-03-15 10:30:00,126.7,127.47,126.43,127.11,31073.0,126.7,127.47,126.43,127.11,31073.0
2021-03-15 11:00:00,127.08,127.5,126.49,126.8,37755.0,127.08,127.5,126.49,126.8,37755.0
2021-03-15 11:30:00,126.73,127.36,126.54,127.22,39288.0,126.73,127.36,126.54,127.22,39288.0
2021-03-15 12:00:00,127.26,127.47,127.05,127.42,22056.0,127.26,127.47,127.05,127.42,22056.0
2021-03-15 12:30:00,127.45,127.8,127.32,127.76,33039.0,127.45,127.8,127.32,127.76,33039.0
2021-03-15 13:00:00,127.74,128.06,127.68,127.91,20981.0,127.74,128.06,127.68,127.91,20981.0
2021-03-15 13:30:00,127.87,128.13,127.74,127.79,20256.0,127.87,128.13,127.74,127.79,20256.0
2021-03-15 14:00:00,127.85,128.38,127.83,128.22,23527.0,127.85,128.38,127.83,128.22,23527.0
2021-03-15 14:30:00,128.22,128.49,128.05,128.08,27141.0,128.22,128.49,128.05,128.08,27141.0
2021-03-15 15:00:00,128.1,128.37,128.0,128.21,52653.0,128.1,128.37,128.0,128.21,52653.0
2021-03-15 15:30:00,128.16,129.46,128.09,129.43,153173.0,128.16,129.46,128.09,129.43,153173.0
2021-03-16 09:30:00,130.38,131.75,129.81,131.7,87470.0,130.38,131.75,129.81,131.7,87470.0
2021-03-16 10:00:00,131.75,132.27,131.45,132.23,75008.0,131.75,132.27,131.45,132.23,75008.0
2021-03-16 10:30:00,132.32,132.61,131.56,131.62,54470.0,132.32,132.61,131.56,131.62,54470.0
2021-03-16 11:00:00,131.63,131.78,131.11,131.17,34274.0,131.63,131.78,131.11,131.17,34274.0
2021-03-16 11:30:00,131.22,131.31,130.93,131.0,28163.0,131.22,131.31,130.93,131.0,28163.0
2021-03-16 12:00:00,131.02,131.22,130.45,130.6,30889.0,131.02,131.22,130.45,130.6,30889.0
2021-03-16 12:30:00,130.57,131.17,130.57,131.07,19444.0,130.57,131.17,130.57,131.07,19444.0
2021-03-16 13:00:00,131.08,131.55,130.98,131.23,23185.0,131.08,131.55,130.98,131.23,23185.0
2021-03-16 13:30:00,131.22,131.23,130.32,130.42,21971.0,131.22,131.23,130.32,130.42,21971.0
2021-03-16 14:00:00,130.47,130.7,129.57,129.57,38148.0,130.47,130.7,129.57,129.57,38148.0
2021-03-16 14:30:00,129.59,129.89,129.09,129.6,47573.0,129.59,129.89,129.09,129.6,47573.0
2021-03-16 15:00:00,129.61,129.97,129.27,129.73,42190.0,129.61,129.97,129.27,129.73,42190.0
2021-03-16 15:30:00,129.72,130.36,129.32,129.39,115871.0,129.72,130.36,129.32,129.39,115871.0
2021-03-17 09:30:00,127.81,128.15,125.27,127.3,126401.0,127.81,128.15,125.27,127.3,126401.0
2021-03-17 10:00:00,127.39,128.09,127.09,127.48,47567.0,127.39,128.09,127.09,127.48,47567.0
2021-03-17 10:30:00,127.39,127.94,127.01,127.37,41659.0,127.39,127.94,127.01,127.37,41659.0
2021-03-17 11:00:00,127.31,127.64,126.8,127.44,26683.0,127.31,127.64,126.8,127.44,26683.0
2021-03-17 11:30:00,127.25,127.29,126.3,126.38,26319.0,127.25,127.29,126.3,126.38,26319.0
2021-03-17 12:00:00,126.32,126.84,125.79,126.73,32074.0,126.32,126.84,125.79,126.73,32074.0
2021-03-17 12:30:00,126.6,126.65,125.86,125.86,32044.0,126.6,126.65,125.86,125.86,32044.0
2021-03-17 13:00:00,125.9,126.66,125.78,126.56,19264.0,125.9,126.66,125.78,126.56,19264.0
2021-03-17 13:30:00,126.58,126.67,125.96,126.12,23376.0,126.58,126.67,125.96,126.12,23376.0
2021-03-17 14:00:00,126.38,128.38,126.26,127.87,54124.0,126.38,128.38,126.26,127.87,54124.0
2021-03-17 14:30:00,127.91,129.71,127.62,129.6,64052.0,127.91,129.71,127.62,129.6,64052.0
2021-03-17 15:00:00,129.66,130.09,128.94,128.99,65850.0,129.66,130.09,128.94,128.99,65850.0
2021-03-17 15:30:00,128.95,129.3,127.91,128.48,161063.0,128.95,129.3,127.91,128.48,161063.0
2021-03-18 09:30:00,125.46,125.87,123.9,124.58,111384.0,125.46,125.87,123.9,124.58,111384.0
2021-03-18 10:00:00,124.55,124.55,123.42,124.2,78222.0,124.55,124.55,123.42,124.2,78222.0
2021-03-18 10:30:00,124.15,125.13,123.71,124.94,48860.0,124.15,125.13,123.71,124.94,48860.0
2021-03-18 11:00:00,124.91,125.68,124.91,125.62,51366.0,124.91,125.68,124.91,125.62,51366.0
2021-03-18 11:30:00,125.67,125.91,125.11,125.7,46078.0,125.67,125.91,125.11,125.7,46078.0
2021-03-18 12:00:00,125.68,126.94,125.57,126.79,41233.0,125.68,126.94,125.57,126.79,41233.0
2021-03-18 12:30:00,126.78,126.85,125.42,125.44,42536.0,126.78,126.85,125.42,125.44,42536.0
2021-03-18 13:00:00,125.57,126.33,125.51,126.33,42366.0,125.57,126.33,125.51,126.33,42366.0
2021-03-18 13:30:00,126.34,126.45,125.92,126.39,30381.0,126.34,126.45,125.92,126.39,30381.0
2021-03-18 14:00:00,126.44,126.44,124.96,124.97,49658.0,126.44,126.44,124.96,124.97,49658.0
2021-03-18 14:30:00,124.96,125.14,124.26,124.66,77606.0,124.96,125.14,124.26,124.66,77606.0
2021-03-18 15:00:00,124.65,124.86,124.22,124.79,83730.0,124.65,124.86,124.22,124.79,83730.0
2021-03-18 15:30:00,124.76,124.87,123.81,124.02,235740.0,124.76,124.87,123.81,124.02,235740.0
2021-03-19 09:30:00,124.46,125.27,123.65,123.78,277399.0,124.46,125.27,123.65,123.78,277399.0
2021-03-19 10:00:00,123.66,124.11,122.75,123.81,81572.0,123.66,124.11,122.75,123.81,81572.0
2021-03-19 10:30:00,123.85,125.07,123.37,124.92,38496.0,123.85,125.07,123.37,124.92,38496.0
2021-03-19 11:00:00,124.93,125.1,124.15,124.86,38370.0,124.93,125.1,124.15,124.86,38370.0
2021-03-19 11:30:00,124.78,125.64,124.74,125.59,41333.0,124.78,125.64,124.74,125.59,41333.0
2021-03-19 12:00:00,125.53,125.99,125.53,125.71,51718.0,125.53,125.99,125.53,125.71,51718.0
2021-03-19 12:30:00,125.7,126.25,125.7,126.17,35431.0,125.7,126.25,125.7,126.17,35431.0
2021-03-19 13:00:00,126.16,126.3,125.6,126.21,35456.0,126.16,126.3,125.6,126.21,35456.0
2021-03-19 13:30:00,126.23,126.35,126.04,126.17,31299.0,126.23,126.35,126.04,126.17,31299.0
2021-03-19 14:00:00,126.19,126.47,126.03,126.43,77969.0,126.19,126.47,126.03,126.43,77969.0
2021-03-19 14:30:00,126.44,126.52,126.15,126.51,39554.0,126.44,126.52,126.15,126.51,39554.0
2021-03-19 15:00:00,126.51,126.51,125.45,125.62,97665.0,126.51,126.51,125.45,125.62,97665.0
2021-03-19 15:30:00,125.62,125.96,125.32,125.48,213070.0,125.62,125.96,125.32,125.48,213070.0
2021-03-22 09:30:00,126.3,128.65,126.3,128.35,96876.0,126.3,128.65,126.3,128.35,96876.0
2021-03-22 10:00:00,128.35,128.73,127.76,128.59,32395.0,128.35,128.73,127.76,128.59,32395.0
2021-03-22 10:30:00,128.58,129.15,128.32,128.7,37431.0,128.58,129.15,128.32,128.7,37431.0
2021-03-22 11:00:00,128.75,129.6,128.44,129.12,28498.0,128.75,129.6,128.44,129.12,28498.0
2021-03-22 11:30:00,129.14,129.36,128.8,128.93,28312.0,129.14,129.36,128.8,128.93,28312.0
2021-03-22 12:00:00,128.98,129.5,128.87,129.39,23580.0,128.98,129.5,128.87,129.39,23580.0
2021-03-22 12:30:00,129.44,129.9,129.19,129.5,33503.0,129.44,129.9,129.19,129.5,33503.0
2021-03-22 13:00:00,129.51,129.51,128.84,128.88,26121.0,129.51,129.51,128.84,128.88,26121.0
2021-03-22 13:30:00,128.8,129.38,128.8,129.28,16383.0,128.8,129.38,128.8,129.28,16383.0
2021-03-22 14:00:00,129.29,129.35,128.85,129.03,12995.0,129.29,129.35,128.85,129.03,12995.0
2021-03-22 14:30:00,129.06,129.35,129.06,129.28,18025.0,129.06,129.35,129.06,129.28,18025.0
2021-03-22 15:00:00,129.25,129.25,128.2,128.2,51497.0,129.25,129.25,128.2,128.2,51497.0
2021-03-22 15:30:00,128.2,128.46,127.74,127.96,158564.0,128.2,128.46,127.74,127.96,158564.0
2021-03-23 09:30:00,128.29,129.83,127.85,128.1,77824.0,128.29,129.83,127.85,128.1,77824.0
2021-03-23 10:00:00,128.18,128.78,127.86,128.78,26730.0,128.18,128.78,127.86,128.78,26730.0
2021-03-23 10:30:00,128.74,129.11,128.1,129.11,29915.0,128.74,129.11,128.1,129.11,29915.0
2021-03-23 11:00:00,129.19,129.65,128.97,129.54,27617.0,129.19,129.65,128.97,129.54,27617.0
2021-03-23 11:30:00,129.57,129.71,128.82,129.06,32195.0,129.57,129.71,128.82,129.06,32195.0
2021-03-23 12:00:00,129.02,129.27,128.37,128.58,23216.0,129.02,129.27,128.37,128.58,23216.0
2021-03-23 12:30:00,128.61,128.88,128.52,128.87,15202.0,128.61,128.88,128.52,128.87,15202.0
2021-03-23 13:00:00,128.93,129.42,128.71,128.77,26243.0,128.93,129.42,128.71,128.77,26243.0
2021-03-23 13:30:00,128.76,128.97,128.41,128.87,33870.0,128.76,128.97,128.41,128.87,33870.0
2021-03-23 14:00:00,128.88,129.02,128.51,128.99,23364.0,128.88,129.02,128.51,128.99,23364.0
2021-03-23 14:30:00,128.99,129.12,128.56,128.56,37897.0,128.99,129.12,128.56,128.56,37897.0
2021-03-23 15:00:00,128.5,128.74,128.04,128.41,135640.0,128.5,128.74,128.04,128.41,135640.0
2021-03-23 15:30:00,128.39,128.78,127.88,128.29,227447.0,128.39,128.78,127.88,128.29,227447.0
2021-03-24 09:30:00,128.98,129.29,126.63,126.65,63822.0,128.98,129.29,126.63,126.65,63822.0
2021-03-24 10:00:00,126.52,127.16,126.08,126.46,54857.0,126.52,127.16,126.08,126.46,54857.0
2021-03-24 10:30:00,126.5,127.78,126.27,127.62,37992.0,126.5,127.78,126.27,127.62,37992.0
2021-03-24 11:00:00,127.71,129.14,127.71,129.06,67632.0,127.71,129.14,127.71,129.06,67632.0
2021-03-24 11:30:00,129.04,129.07,128.18,128.94,90534.0,129.04,129.07,128.18,128.94,90534.0
2021-03-24 12:00:00,128.91,128.93,128.3,128.64,56458.0,128.91,128.93,128.3,128.64,56458.0
2021-03-24 12:30:00,128.64,128.64,127.95,128.09,29542.0,128.64,128.64,127.95,128.09,29542.0
2021-03-24 13:00:00,128.02,128.23,127.63,128.22,29968.0,128.02,128.23,127.63,128.22,29968.0
2021-03-24 13:30:00,128.15,128.81,127.95,128.71,34420.0,128.15,128.81,127.95,128.71,34420.0
2021-03-24 14:00:00,128.75,128.75,128.21,128.21,22668.0,128.75,128.75,128.21,128.21,22668.0
2021-03-24 14:30:00,128.08,128.55,128.03,128.08,46574.0,128.08,128.55,128.03,128.08,46574.0
2021-03-24 15:00:00,128.06,128.52,127.98,127.98,48817.0,128.06,128.52,127.98,127.98,48817.0
2021-03-24 15:30:00,128.02,128.08,126.85,126.91,181309.0,128.02,128.08,126.85,126.91,181309.0
2021-03-25 09:30:00,126.65,126.91,125.47,126.28,93839.0,126.65,126.91,125.47,126.28,93839.0
2021-03-25 10:00:00,126.36,127.15,125.91,125.92,42120.0,126.36,127.15,125.91,125.92,42120.0
2021-03-25 10:30:00,125.75,125.75,124.2,124.58,70198.0,125.75,125.75,124.2,124.58,70198.0
2021-03-25 11:00:00,124.58,124.66,123.76,124.65,63925.0,124.58,124.66,123.76,124.65,63925.0
2021-03-25 11:30:00,124.63,125.74,124.49,125.61,58387.0,124.63,125.74,124.49,125.61,58387.0
2021-03-25 12:00:00,125.64,125.96,125.02,125.89,55560.0,125.64,125.96,125.02,125.89,55560.0
2021-03-25 12:30:00,125.94,126.01,125.41,125.9,27099.0,125.94,126.01,125.41,125.9,27099.0
2021-03-25 13:00:00,125.63,126.2,125.12,125.85,35089.0,125.63,126.2,125.12,125.85,35089.0
2021-03-25 13:30:00,125.96,126.16,125.06,125.14,69592.0,125.96,126.16,125.06,125.14,69592.0
2021-03-25 14:00:00,125.13,125.22,124.43,124.53,56189.0,125.13,125.22,124.43,124.53,56189.0
2021-03-25 14:30:00,124.53,126.31,124.53,126.24,45734.0,124.53,126.31,124.53,126.24,45734.0
2021-03-25 15:00:00,126.24,126.64,125.74,126.0,104391.0,126.24,126.64,125.74,126.0,104391.0
2021-03-25 15:30:00,126.04,126.4,125.5,125.67,219046.0,126.04,126.4,125.5,125.67,219046.0
2021-03-26 09:30:00,126.08,127.62,126.06,127.33,112972.0,126.08,127.62,126.06,127.33,112972.0
2021-03-26 10:00:00,127.44,127.75,126.79,127.63,72387.0,127.44,127.75,126.79,127.63,72387.0
2021-03-26 10:30:00,127.65,128.42,127.31,127.43,81484.0,127.65,128.42,127.31,127.43,81484.0
2021-03-26 11:00:00,127.46,127.46,126.4,126.56,30043.0,127.46,127.46,126.4,126.56,30043.0
2021-03-26 11:30:00,126.64,127.93,126.62,127.93,55222.0,126.64,127.93,126.62,127.93,55222.0
2021-03-26 12:00:00,127.96,128.39,127.35,128.29,134858.0,127.96,128.39,127.35,128.29,134858.0
2021-03-26 12:30:00,128.32,129.17,128.2,128.36,51066.0,128.32,129.17,128.2,128.36,51066.0
2021-03-26 13:00:00,128.5,129.31,128.46,129.1,77073.0,128.5,129.31,128.46,129.1,77073.0
2021-03-26 13:30:00,129.2,129.37,128.61,129.22,131994.0,129.2,129.37,128.61,129.22,131994.0
2021-03-26 14:00:00,129.22,130.0,128.56,129.96,157703.0,129.22,130.0,128.56,129.96,157703.0
2021-03-26 14:30:00,129.91,130.77,128.99,130.11,244370.0,129.91,130.77,128.99,130.11,244370.0
2021-03-26 15:00:00,130.07,130.67,130.05,130.59,117961.0,130.07,130.67,130.05,130.59,117961.0
2021-03-26 15:30:00,130.59,132.74,130.55,132.62,293035.0,130.59,132.74,130.55,132.62,293035.0
2021-03-29 09:30:00,132.15,133.7,131.44,131.73,128912.0,132.15,133.7,131.44,131.73,128912.0
2021-03-29 10:00:00,131.65,131.78,130.3,130.76,80516.0,131.65,131.78,130.3,130.76,80516.0
2021-03-29 10:30:00,130.76,131.69,130.62,130.98,81924.0,130.76,131.69,130.62,130.98,81924.0
2021-03-29 11:00:00,130.94,131.77,130.54,130.75,138119.0,130.94,131.77,130.54,130.75,138119.0
2021-03-29 11:30:00,130.82,132.28,130.6,132.07,55348.0,130.82,132.28,130.6,132.07,55348.0
2021-03-29 12:00:00,132.11,132.25,131.43,131.98,58216.0,132.11,132.25,131.43,131.98,58216.0
2021-03-29 12:30:00,131.93,133.6,131.85,133.59,51422.0,131.93,133.6,131.85,133.59,51422.0
2021-03-29 13:00:00,133.59,133.9,133.17,133.25,47165.0,133.59,133.9,133.17,133.25,47165.0
2021-03-29 13:30:00,133.28,133.72,132.95,133.06,42835.0,133.28,133.72,132.95,133.06,42835.0
2021-03-29 14:00:00,133.09,133.18,132.49,132.65,41593.0,133.09,133.18,132.49,132.65,41593.0
2021-03-29 14:30:00,132.6,132.73,131.53,131.81,54208.0,132.6,132.73,131.53,131.81,54208.0
2021-03-29 15:00:00,131.81,132.82,131.77,132.82,58748.0,131.81,132.82,131.77,132.82,58748.0
2021-03-29 15:30:00,132.81,133.18,132.54,132.75,230933.0,132.81,133.18,132.54,132.75,230933.0
2021-03-30 09:30:00,131.55,132.43,129.46,129.6,66046.0,131.55,132.43,129.46,129.6,66046.0
2021-03-30 10:00:00,129.57,129.69,128.37,129.26,67370.0,129.57,129.69,128.37,129.26,67370.0
2021-03-30 10:30:00,129.26,131.2,129.23,130.96,50741.0,129.26,131.2,129.23,130.96,50741.0
2021-03-30 11:00:00,131.02,131.47,130.84,131.12,35543.0,131.02,131.47,130.84,131.12,35543.0
2021-03-30 11:30:00,131.19,131.47,130.94,131.02,31487.0,131.19,131.47,130.94,131.02,31487.0
2021-03-30 12:00:00,131.03,131.32,130.85,131.23,33778.0,131.03,131.32,130.85,131.23,33778.0
2021-03-30 12:30:00,131.17,131.29,130.8,131.09,32683.0,131.17,131.29,130.8,131.09,32683.0
2021-03-30 13:00:00,131.08,131.72,130.93,131.65,37745.0,131.08,131.72,130.93,131.65,37745.0
2021-03-30 13:30:00,131.68,131.83,131.37,131.46,34874.0,131.68,131.83,131.37,131.46,34874.0
2021-03-30 14:00:00,131.43,131.43,130.83,130.96,26498.0,131.43,131.43,130.83,130.96,26498.0
2021-03-30 14:30:00,130.89,131.5,130.89,131.42,25719.0,130.89,131.5,130.89,131.42,25719.0
2021-03-30 15:00:00,131.42,131.46,130.95,130.96,24705.0,131.42,131.46,130.95,130.96,24705.0
2021-03-30 15:30:00,130.98,131.25,130.44,130.88,132631.0,130.98,131.25,130.44,130.88,132631.0
2021-03-31 09:30:00,132.39,135.92,132.19,135.83,254312.0,132.39,135.92,132.19,135.83,254312.0
2021-03-31 10:00:00,135.78,136.72,135.75,135.88,76501.0,135.78,136.72,135.75,135.88,76501.0
2021-03-31 10:30:00,135.81,136.8,135.67,135.67,54125.0,135.81,136.8,135.67,135.67,54125.0
2021-03-31 11:00:00,135.64,136.25,135.46,135.97,49306.0,135.64,136.25,135.46,135.97,49306.0
2021-03-31 11:30:00,136.05,136.6,136.01,136.58,58792.0,136.05,136.6,136.01,136.58,58792.0
2021-03-31 12:00:00,136.62,137.6,136.49,137.45,106611.0,136.62,137.6,136.49,137.45,106611.0
2021-03-31 12:30:00,137.46,137.57,137.0,137.21,50758.0,137.46,137.57,137.0,137.21,50758.0
2021-03-31 13:00:00,137.19,137.8,136.99,137.77,58882.0,137.19,137.8,136.99,137.77,58882.0
2021-03-31 13:30:00,137.75,137.92,137.27,137.56,49815.0,137.75,137.92,137.27,137.56,49815.0
2021-03-31 14:00:00,137.57,137.87,137.19,137.75,76357.0,137.57,137.87,137.19,137.75,76357.0
2021-03-31 14:30:00,137.79,137.97,137.35,137.72,62551.0,137.79,137.97,137.35,137.72,62551.0
2021-03-31 15:00:00,137.8,138.06,137.56,137.79,86150.0,137.8,138.06,137.56,137.79,86150.0
2021-03-31 15:30:00,137.8,138.09,136.86,136.99,415024.0,137.8,138.09,136.86,136.99,415024.0
2021-04-01 09:30:00,138.33,142.71,138.33,142.71,174221.0,138.33,142.71,138.33,142.71,174221.0
2021-04-01 10:00:00,142.69,142.78,140.92,140.93,119240.0,142.69,142.78,140.92,140.93,119240.0
2021-04-01 10:30:00,140.97,141.54,140.8,141.37,54431.0,140.97,141.54,140.8,141.37,54431.0
2021-04-01 11:00:00,141.42,141.43,139.77,140.14,74003.0,141.42,141.43,139.77,140.14,74003.0
2021-04-01 11:30:00,140.2,140.42,139.75,139.97,47055.0,140.2,140.42,139.75,139.97,47055.0
2021-04-01 12:00:00,139.95,140.25,139.68,139.97,39286.0,139.95,140.25,139.68,139.97,39286.0
2021-04-01 12:30:00,140.01,140.2,139.65,140.09,31206.0,140.01,140.2,139.65,140.09,31206.0
2021-04-01 13:00:00,140.11,140.27,139.76,139.76,44978.0,140.11,140.27,139.76,139.76,44978.0
2021-04-01 13:30:00,139.81,140.57,139.8,140.46,31877.0,139.81,140.57,139.8,140.46,31877.0
2021-04-01 14:00:00,140.49,140.55,140.23,140.46,37453.0,140.49,140.55,140.23,140.46,37453.0
2021-04-01 14:30:00,140.44,141.09,140.29,141.0,48592.0,140.44,141.09,140.29,141.0,48592.0
2021-04-01 15:00:00,140.97,141.21,140.85,141.09,61443.0,140.97,141.21,140.85,141.09,61443.0
2021-04-01 15:30:00,141.06,141.63,141.05,141.47,193265.0,141.06,141.63,141.05,141.47,193265.0
2021-04-05 09:30:00,141.9,143.49,141.64,143.06,95049.0,141.9,143.49,141.64,143.06,95049.0
2021-04-05 10:00:00,143.12,143.77,142.06,143.72,44745.0,143.12,143.77,142.06,143.72,44745.0
2021-04-05 10:30:00,143.75,144.03,143.33,143.73,60490.0,143.75,144.03,143.33,143.73,60490.0
2021-04-05 11:00:00,143.84,143.84,142.89,143.78,54229.0,143.84,143.84,142.89,143.78,54229.0
2021-04-05 11:30:00,143.81,144.8,143.67,144.31,54325.0,143.81,144.8,143.67,144.31,54325.0
2021-04-05 12:00:00,144.42,145.0,144.4,144.93,45042.0,144.42,145.0,144.4,144.93,45042.0
2021-04-05 12:30:00,144.94,145.23,144.59,145.1,76305.0,144.94,145.23,144.59,145.1,76305.0
2021-04-05 13:00:00,145.11,145.19,144.8,144.94,65136.0,145.11,145.19,144.8,144.94,65136.0
2021-04-05 13:30:00,144.94,145.37,144.87,145.25,31603.0,144.94,145.37,144.87,145.25,31603.0
2021-04-05 14:00:00,145.32,145.81,145.25,145.78,48051.0,145.32,145.81,145.25,145.78,48051.0
2021-04-05 14:30:00,145.78,146.05,145.38,145.88,52025.0,145.78,146.05,145.38,145.88,52025.0
2021-04-05 15:00:00,145.88,146.0,145.34,145.84,75370.0,145.88,146.0,145.34,145.84,75370.0
2021-04-05 15:30:00,145.85,146.06,145.6,145.92,166736.0,145.85,146.06,145.6,145.92,166736.0
2021-04-06 09:30:00,144.23,144.5,142.4,143.17,120184.0,144.23,144.5,142.4,143.17,120184.0
2021-04-06 10:00:00,143.25,143.44,142.52,143.04,66646.0,143.25,143.44,142.52,143.04,66646.0
2021-04-06 10:30:00,143.13,143.93,142.99,143.61,45677.0,143.13,143.93,142.99,143.61,45677.0
2021-04-06 11:00:00,143.63,144.79,143.44,144.36,59782.0,143.63,144.79,143.44,144.36,59782.0
2021-04-06 11:30:00,144.38,145.46,144.31,145.46,42189.0,144.38,145.46,144.31,145.46,42189.0
2021-04-06 12:00:00,145.42,145.47,144.65,144.74,45039.0,145.42,145.47,144.65,144.74,45039.0
2021-04-06 12:30:00,144.74,145.05,144.63,144.84,32559.0,144.74,145.05,144.63,144.84,32559.0
2021-04-06 13:00:00,144.81,144.81,143.27,143.37,31032.0,144.81,144.81,143.27,143.37,31032.0
2021-04-06 13:30:00,143.31,143.89,143.13,143.19,48685.0,143.31,143.89,143.13,143.19,48685.0
2021-04-06 14:00:00,143.21,143.9,143.14,143.73,24947.0,143.21,143.9,143.14,143.73,24947.0
2021-04-06 14:30:00,143.71,144.03,143.29,143.93,53865.0,143.71,144.03,143.29,143.93,53865.0
2021-04-06 15:00:00,143.99,144.06,143.5,144.0,36897.0,143.99,144.06,143.5,144.0,36897.0
2021-04-06 15:30:00,144.02,144.17,143.05,143.46,183680.0,144.02,144.17,143.05,143.46,183680.0
2021-04-07 09:30:00,142.43,142.98,141.55,142.7,71005.0,142.43,142.98,141.55,142.7,71005.0
2021-04-07 10:00:00,142.68,142.94,142.41,142.7,30125.0,142.68,142.94,142.41,142.7,30125.0
2021-04-07 10:30:00,142.85,143.15,142.57,142.84,43022.0,142.85,143.15,142.57,142.84,43022.0
2021-04-07 11:00:00,142.93,143.53,142.84,142.91,27485.0,142.93,143.53,142.84,142.91,27485.0
2021-04-07 11:30:00,142.85,143.08,142.27,142.99,17910.0,142.85,143.08,142.27,142.99,17910.0
2021-04-07 12:00:00,143.04,143.15,142.41,142.56,17926.0,143.04,143.15,142.41,142.56,17926.0
2021-04-07 12:30:00,142.53,142.68,142.31,142.46,14778.0,142.53,142.68,142.31,142.46,14778.0
2021-04-07 13:00:00,142.43,142.49,142.11,142.14,15281.0,142.43,142.49,142.11,142.14,15281.0
2021-04-07 13:30:00,142.14,142.81,142.14,142.73,13163.0,142.14,142.81,142.14,142.73,13163.0
2021-04-07 14:00:00,142.72,143.17,142.65,143.03,17606.0,142.72,143.17,142.65,143.03,17606.0
2021-04-07 14:30:00,143.07,143.14,142.78,142.78,21204.0,143.07,143.14,142.78,142.78,21204.0
2021-04-07 15:00:00,142.81,142.96,142.44,142.55,27118.0,142.81,142.96,142.44,142.55,27118.0
2021-04-07 15:30:00,142.55,142.87,142.26,142.56,87906.0,142.55,142.87,142.26,142.56,87906.0
2021-04-08 09:30:00,144.41,145.81,143.68,145.12,91486.0,144.41,145.81,143.68,145.12,91486.0
2021-04-08 10:00:00,145.14,145.14,144.13,144.51,39926.0,145.14,145.14,144.13,144.51,39926.0
2021-04-08 10:30:00,144.56,145.05,144.32,145.03,33808.0,144.56,145.05,144.32,145.03,33808.0
2021-04-08 11:00:00,145.01,145.19,144.7,145.0,27303.0,145.01,145.19,144.7,145.0,27303.0
2021-04-08 11:30:00,144.98,145.33,144.8,145.12,31050.0,144.98,145.33,144.8,145.12,31050.0
2021-04-08 12:00:00,145.14,145.31,144.76,145.08,30654.0,145.14,145.31,144.76,145.08,30654.0
2021-04-08 12:30:00,145.1,145.16,144.64,144.72,23685.0,145.1,145.16,144.64,144.72,23685.0
2021-04-08 13:00:00,144.71,145.02,144.64,144.91,28331.0,144.71,145.02,144.64,144.91,28331.0
2021-04-08 13:30:00,144.91,145.21,144.67,144.84,48605.0,144.91,145.21,144.67,144.84,48605.0
2021-04-08 14:00:00,144.9,144.99,144.72,144.92,41940.0,144.9,144.99,144.72,144.92,41940.0
2021-04-08 14:30:00,144.93,145.33,144.66,145.32,41241.0,144.93,145.33,144.66,145.32,41241.0
2021-04-08 15:00:00,145.29,145.35,144.98,145.04,45970.0,145.29,145.35,144.98,145.04,45970.0
2021-04-08 15:30:00,145.03,145.47,145.02,145.46,109313.0,145.03,145.47,145.02,145.46,109313.0
2021-04-09 09:30:00,144.89,145.32,144.12,145.0,104006.0,144.89,145.32,144.12,145.0,104006.0
2021-04-09 10:00:00,145.04,146.0,144.9,145.61,96084.0,145.04,146.0,144.9,145.61,96084.0
2021-04-09 10:30:00,145.56,145.93,144.82,144.87,36998.0,145.56,145.93,144.82,144.87,36998.0
2021-04-09 11:00:00,144.86,145.05,144.37,144.46,26383.0,144.86,145.05,144.37,144.46,26383.0
2021-04-09 11:30:00,144.4,144.89,144.27,144.8,27846.0,144.4,144.89,144.27,144.8,27846.0
2021-04-09 12:00:00,144.74,145.11,144.6,144.94,30032.0,144.74,145.11,144.6,144.94,30032.0
2021-04-09 12:30:00,144.94,145.04,144.54,144.85,32789.0,144.94,145.04,144.54,144.85,32789.0
2021-04-09 13:00:00,144.85,144.96,144.47,144.73,23964.0,144.85,144.96,144.47,144.73,23964.0
2021-04-09 13:30:00,144.72,145.0,144.63,144.82,28488.0,144.72,145.0,144.63,144.82,28488.0
2021-04-09 14:00:00,144.87,145.15,144.56,144.65,23079.0,144.87,145.15,144.56,144.65,23079.0
2021-04-09 14:30:00,144.64,144.66,144.39,144.5,28344.0,144.64,144.66,144.39,144.5,28344.0
2021-04-09 15:00:00,144.39,145.03,144.2,145.03,55262.0,144.39,145.03,144.2,145.03,55262.0
2021-04-09 15:30:00,145.03,145.43,144.94,145.36,225088.0,145.03,145.43,144.94,145.36,225088.0
2021-04-12 09:30:00,144.52,144.75,143.28,143.85,68323.0,144.52,144.75,143.28,143.85,68323.0
2021-04-12 10:00:00,143.87,144.45,143.79,144.23,41381.0,143.87,144.45,143.79,144.23,41381.0
2021-04-12 10:30:00,144.32,144.32,143.37,143.78,35362.0,144.32,144.32,143.37,143.78,35362.0
2021-04-12 11:00:00,143.83,144.57,143.83,144.32,15809.0,143.83,144.57,143.83,144.32,15809.0
2021-04-12 11:30:00,144.39,144.55,143.9,144.19,17516.0,144.39,144.55,143.9,144.19,17516.0
2021-04-12 12:00:00,144.19,144.75,144.05,144.75,13070.0,144.19,144.75,144.05,144.75,13070.0
2021-04-12 12:30:00,144.75,144.92,144.72,144.8,14417.0,144.75,144.92,144.72,144.8,14417.0
2021-04-12 13:00:00,144.84,144.84,144.39,144.63,33956.0,144.84,144.84,144.39,144.63,33956.0
2021-04-12 13:30:00,144.6,144.65,144.1,144.23,27184.0,144.6,144.65,144.1,144.23,27184.0
2021-04-12 14:00:00,144.16,144.47,144.06,144.22,21775.0,144.16,144.47,144.06,144.22,21775.0
2021-04-12 14:30:00,144.19,144.24,143.87,144.1,15126.0,144.19,144.24,143.87,144.1,15126.0
2021-04-12 15:00:00,144.07,144.18,143.93,144.05,39696.0,144.07,144.18,143.93,144.05,39696.0
2021-04-12 15:30:00,144.05,144.99,143.94,144.79,114782.0,144.05,144.99,143.94,144.79,114782.0
2021-04-13 09:30:00,145.71,147.71,144.91,146.93,136810.0,145.71,147.71,144.91,146.93,136810.0
2021-04-13 10:00:00,146.94,147.13,146.06,146.6,47448.0,146.94,147.13,146.06,146.6,47448.0
2021-04-13 10:30:00,146.61,146.61,145.55,146.05,33159.0,146.61,146.61,145.55,146.05,33159.0
2021-04-13 11:00:00,146.06,146.06,145.2,145.67,29456.0,146.06,146.06,145.2,145.67,29456.0
2021-04-13 11:30:00,145.61,145.79,145.06,145.2,20780.0,145.61,145.79,145.06,145.2,20780.0
2021-04-13 12:00:00,145.25,145.64,145.19,145.39,19748.0,145.25,145.64,145.19,145.39,19748.0
2021-04-13 12:30:00,145.39,145.48,145.16,145.23,16241.0,145.39,145.48,145.16,145.23,16241.0
2021-04-13 13:00:00,145.25,145.92,145.25,145.81,12649.0,145.25,145.92,145.25,145.81,12649.0
2021-04-13 13:30:00,145.81,145.93,145.66,145.69,13260.0,145.81,145.93,145.66,145.69,13260.0
2021-04-13 14:00:00,145.71,145.86,145.64,145.86,17327.0,145.71,145.86,145.64,145.86,17327.0
2021-04-13 14:30:00,145.85,146.12,145.84,146.11,21717.0,145.85,146.12,145.84,146.11,21717.0
2021-04-13 15:00:00,146.09,146.3,145.98,146.07,33121.0,146.09,146.3,145.98,146.07,33121.0
2021-04-13 15:30:00,146.08,146.21,145.74,146.15,114786.0,146.08,146.21,145.74,146.15,114786.0
2021-04-14 09:30:00,146.27,147.25,145.83,146.89,90060.0,146.27,147.25,145.83,146.89,90060.0
2021-04-14 10:00:00,146.92,147.08,145.96,146.09,37600.0,146.92,147.08,145.96,146.09,37600.0
2021-04-14 10:30:00,146.23,146.56,145.57,145.59,95083.0,146.23,146.56,145.57,145.59,95083.0
2021-04-14 11:00:00,145.66,146.18,144.9,145.11,27110.0,145.66,146.18,144.9,145.11,27110.0
2021-04-14 11:30:00,145.14,145.63,144.92,145.27,24926.0,145.14,145.63,144.92,145.27,24926.0
2021-04-14 12:00:00,145.27,145.55,144.92,145.07,12948.0,145.27,145.55,144.92,145.07,12948.0
2021-04-14 12:30:00,145.09,145.97,145.09,145.95,24593.0,145.09,145.97,145.09,145.95,24593.0
2021-04-14 13:00:00,145.95,145.96,145.46,145.81,25963.0,145.95,145.96,145.46,145.81,25963.0
2021-04-14 13:30:00,145.79,145.82,145.06,145.06,49848.0,145.79,145.82,145.06,145.06,49848.0
2021-04-14 14:00:00,145.01,145.04,144.27,144.8,37205.0,145.01,145.04,144.27,144.8,37205.0
2021-04-14 14:30:00,144.85,144.97,144.14,144.19,22195.0,144.85,144.97,144.14,144.19,22195.0
2021-04-14 15:00:00,144.19,144.85,143.99,144.71,30895.0,144.19,144.85,143.99,144.71,30895.0
2021-04-14 15:30:00,144.71,144.89,144.22,144.68,124315.0,144.71,144.89,144.22,144.68,124315.0
2021-04-15 09:30:00,146.1,147.7,146.1,146.94,56642.0,146.1,147.7,146.1,146.94,56642.0
2021-04-15 10:00:00,146.86,147.7,146.73,147.7,28577.0,146.86,147.7,146.73,147.7,28577.0
2021-04-15 10:30:00,147.7,147.93,147.51,147.69,36311.0,147.7,147.93,147.51,147.69,36311.0
2021-04-15 11:00:00,147.61,148.27,147.42,147.42,37831.0,147.61,148.27,147.42,147.42,37831.0
2021-04-15 11:30:00,147.48,147.63,146.98,147.1,25563.0,147.48,147.63,146.98,147.1,25563.0
2021-04-15 12:00:00,147.08,147.72,146.9,147.63,20650.0,147.08,147.72,146.9,147.63,20650.0
2021-04-15 12:30:00,147.63,147.84,147.43,147.59,25636.0,147.63,147.84,147.43,147.59,25636.0
2021-04-15 13:00:00,147.61,147.65,147.14,147.57,25232.0,147.61,147.65,147.14,147.57,25232.0
2021-04-15 13:30:00,147.56,147.86,147.55,147.76,29204.0,147.56,147.86,147.55,147.76,29204.0
2021-04-15 14:00:00,147.81,148.0,147.38,147.97,32260.0,147.81,148.0,147.38,147.97,32260.0
2021-04-15 14:30:00,147.97,148.05,147.36,147.59,24268.0,147.97,148.05,147.36,147.59,24268.0
2021-04-15 15:00:00,147.56,147.6,147.04,147.28,38747.0,147.56,147.6,147.04,147.28,38747.0
2021-04-15 15:30:00,147.31,147.88,147.29,147.57,146370.0,147.31,147.88,147.29,147.57,146370.0
2021-04-16 09:30:00,147.33,147.94,145.08,146.03,112357.0,147.33,147.94,145.08,146.03,112357.0
2021-04-16 10:00:00,145.89,146.75,145.81,146.01,71639.0,145.89,146.75,145.81,146.01,71639.0
2021-04-16 10:30:00,145.87,146.87,145.73,146.41,31035.0,145.87,146.87,145.73,146.41,31035.0
2021-04-16 11:00:00,146.37,146.56,145.86,145.87,18545.0,146.37,146.56,145.86,145.87,18545.0
2021-04-16 11:30:00,145.92,146.96,145.87,146.9,30589.0,145.92,146.96,145.87,146.9,30589.0
2021-04-16 12:00:00,146.95,147.17,146.82,147.06,21299.0,146.95,147.17,146.82,147.06,21299.0
2021-04-16 12:30:00,147.05,147.1,146.62,146.87,12486.0,147.05,147.1,146.62,146.87,12486.0
2021-04-16 13:00:00,146.82,146.97,146.41,146.41,22359.0,146.82,146.97,146.41,146.41,22359.0
2021-04-16 13:30:00,146.46,146.95,146.42,146.43,27101.0,146.46,146.95,146.42,146.43,27101.0
2021-04-16 14:00:00,146.38,146.77,146.38,146.52,20434.0,146.38,146.77,146.38,146.52,20434.0
2021-04-16 14:30:00,146.59,146.81,146.51,146.71,18360.0,146.59,146.81,146.51,146.71,18360.0
2021-04-16 15:00:00,146.74,147.18,146.73,147.0,31026.0,146.74,147.18,146.73,147.0,31026.0
2021-04-16 15:30:00,146.96,147.42,146.83,147.27,102865.0,146.96,147.42,146.83,147.27,102865.0
2021-04-19 09:30:00,145.58,147.01,144.49,145.28,93540.0,145.58,147.01,144.49,145.28,93540.0
2021-04-19 10:00:00,145.41,145.49,143.75,143.77,47430.0,145.41,145.49,143.75,143.77,47430.0
2021-04-19 10:30:00,143.8,143.86,142.58,143.18,97891.0,143.8,143.86,142.58,143.18,97891.0
2021-04-19 11:00:00,143.22,143.28,142.67,142.67,40085.0,143.22,143.28,142.67,142.67,40085.0
2021-04-19 11:30:00,142.62,142.65,141.69,141.89,49064.0,142.62,142.65,141.69,141.89,49064.0
2021-04-19 12:00:00,141.83,141.89,140.77,140.93,57690.0,141.83,141.89,140.77,140.93,57690.0
2021-04-19 12:30:00,140.94,140.99,140.43,140.68,44397.0,140.94,140.99,140.43,140.68,44397.0
2021-04-19 13:00:00,140.66,141.34,140.54,140.82,51914.0,140.66,141.34,140.54,140.82,51914.0
2021-04-19 13:30:00,140.79,141.32,140.6,141.32,64629.0,140.79,141.32,140.6,141.32,64629.0
2021-04-19 14:00:00,141.31,141.5,140.88,141.07,56465.0,141.31,141.5,140.88,141.07,56465.0
2021-04-19 14:30:00,140.99,141.92,140.56,141.81,129572.0,140.99,141.92,140.56,141.81,129572.0
2021-04-19 15:00:00,141.79,141.87,141.05,141.31,179316.0,141.79,141.87,141.05,141.31,179316.0
2021-04-19 15:30:00,141.29,141.95,141.22,141.85,166062.0,141.29,141.95,141.22,141.85,166062.0
2021-04-20 09:30:00,140.59,142.06,140.32,141.72,96395.0,140.59,142.06,140.32,141.72,96395.0
2021-04-20 10:00:00,141.65,142.17,141.32,141.66,86267.0,141.65,142.17,141.32,141.66,86267.0
2021-04-20 10:30:00,141.58,141.72,140.75,140.84,55628.0,141.58,141.72,140.75,140.84,55628.0
2021-04-20 11:00:00,140.77,141.2,140.29,140.53,68676.0,140.77,141.2,140.29,140.53,68676.0
2021-04-20 11:30:00,140.47,141.04,140.07,140.96,53820.0,140.47,141.04,140.07,140.96,53820.0
2021-04-20 12:00:00,140.99,141.17,140.79,140.96,27881.0,140.99,141.17,140.79,140.96,27881.0
2021-04-20 12:30:00,140.94,141.01,140.36,140.56,19983.0,140.94,141.01,140.36,140.56,19983.0
2021-04-20 13:00:00,140.53,140.78,140.33,140.55,48684.0,140.53,140.78,140.33,140.55,48684.0
2021-04-20 13:30:00,140.58,141.07,140.58,140.96,25908.0,140.58,141.07,140.58,140.96,25908.0
2021-04-20 14:00:00,140.94,140.99,140.59,140.59,12949.0,140.94,140.99,140.59,140.59,12949.0
2021-04-20 14:30:00,140.58,141.05,140.35,140.8,81901.0,140.58,141.05,140.35,140.8,81901.0
2021-04-20 15:00:00,140.81,141.27,140.79,140.96,51986.0,140.81,141.27,140.79,140.96,51986.0
2021-04-20 15:30:00,140.96,141.41,140.84,140.94,215546.0,140.96,141.41,140.84,140.94,215546.0
2021-04-21 09:30:00,141.39,141.75,139.82,141.13,85197.0,141.39,141.75,139.82,141.13,85197.0
2021-04-21 10:00:00,141.13,141.92,140.79,141.77,60699.0,141.13,141.92,140.79,141.77,60699.0
2021-04-21 10:30:00,141.78,141.79,141.16,141.46,25819.0,141.78,141.79,141.16,141.46,25819.0
2021-04-21 11:00:00,141.46,141.9,141.18,141.41,71458.0,141.46,141.9,141.18,141.41,71458.0
2021-04-21 11:30:00,141.41,141.7,141.39,141.42,48013.0,141.41,141.7,141.39,141.42,48013.0
2021-04-21 12:00:00,141.39,141.77,141.36,141.44,144406.0,141.39,141.77,141.36,141.44,144406.0
2021-04-21 12:30:00,141.45,141.67,141.29,141.33,122689.0,141.45,141.67,141.29,141.33,122689.0
2021-04-21 13:00:00,141.49,141.87,141.41,141.66,50715.0,141.49,141.87,141.41,141.66,50715.0
2021-04-21 13:30:00,141.69,141.74,141.42,141.64,45753.0,141.69,141.74,141.42,141.64,45753.0
2021-04-21 14:00:00,141.68,141.7,141.22,141.41,27283.0,141.68,141.7,141.22,141.41,27283.0
2021-04-21 14:30:00,141.44,141.6,141.32,141.38,30437.0,141.44,141.6,141.32,141.38,30437.0
2021-04-21 15:00:00,141.39,141.42,141.16,141.23,30477.0,141.39,141.42,141.16,141.23,30477.0
2021-04-21 15:30:00,141.28,141.8,141.28,141.42,275760.0,141.28,141.8,141.28,141.42,275760.0
2021-04-22 09:30:00,142.37,142.87,141.32,141.92,122464.0,142.37,142.87,141.32,141.92,122464.0
2021-04-22 10:00:00,141.85,142.0,141.58,141.92,73524.0,141.85,142.0,141.58,141.92,73524.0
2021-04-22 10:30:00,141.92,142.83,141.89,142.65,193024.0,141.92,142.83,141.89,142.65,193024.0
2021-04-22 11:00:00,142.65,142.75,141.7,141.7,171476.0,142.65,142.75,141.7,141.7,171476.0
2021-04-22 11:30:00,141.69,142.0,141.27,141.36,55653.0,141.69,142.0,141.27,141.36,55653.0
2021-04-22 12:00:00,141.39,141.7,141.3,141.54,80539.0,141.39,141.7,141.3,141.54,80539.0
2021-04-22 12:30:00,141.58,141.97,141.41,141.86,62409.0,141.58,141.97,141.41,141.86,62409.0
2021-04-22 13:00:00,141.86,141.9,140.3,140.98,82012.0,141.86,141.9,140.3,140.98,82012.0
2021-04-22 13:30:00,141.0,141.0,139.02,139.22,45574.0,141.0,141.0,139.02,139.22,45574.0
2021-04-22 14:00:00,139.22,139.84,138.95,139.83,88068.0,139.22,139.84,138.95,139.83,88068.0
2021-04-22 14:30:00,139.81,140.14,139.58,139.9,64283.0,139.81,140.14,139.58,139.9,64283.0
2021-04-22 15:00:00,139.83,140.09,139.42,139.68,62061.0,139.83,140.09,139.42,139.68,62061.0
2021-04-22 15:30:00,139.75,140.24,139.75,140.06,147679.0,139.75,140.24,139.75,140.06,147679.0
2021-04-23 09:30:00,141.59,142.56,140.91,141.6,83277.0,141.59,142.56,140.91,141.6,83277.0
2021-04-23 10:00:00,141.73,141.91,141.41,141.48,79527.0,141.73,141.91,141.41,141.48,79527.0
2021-04-23 10:30:00,141.5,141.9,141.41,141.81,38998.0,141.5,141.9,141.41,141.81,38998.0
2021-04-23 11:00:00,141.82,142.47,141.77,142.23,105885.0,141.82,142.47,141.77,142.23,105885.0
2021-04-23 11:30:00,142.31,142.53,141.87,141.96,91566.0,142.31,142.53,141.87,141.96,91566.0
2021-04-23 12:00:00,141.94,142.0,141.3,141.35,81560.0,141.94,142.0,141.3,141.35,81560.0
2021-04-23 12:30:00,141.35,142.2,140.96,142.06,176046.0,141.35,142.2,140.96,142.06,176046.0
2021-04-23 13:00:00,142.1,142.41,142.05,142.41,105121.0,142.1,142.41,142.05,142.41,105121.0
2021-04-23 13:30:00,142.41,143.13,142.35,142.75,70347.0,142.41,143.13,142.35,142.75,70347.0
2021-04-23 14:00:00,142.77,142.8,142.33,142.41,21125.0,142.77,142.8,142.33,142.41,21125.0
2021-04-23 14:30:00,142.43,142.86,142.39,142.64,60737.0,142.43,142.86,142.39,142.64,60737.0
2021-04-23 15:00:00,142.66,142.75,142.39,142.48,93625.0,142.66,142.75,142.39,142.48,93625.0
2021-04-23 15:30:00,142.5,142.78,142.09,142.13,219749.0,142.5,142.78,142.09,142.13,219749.0
2021-04-26 09:30:00,141.17,141.92,140.4,141.8,106482.0,141.17,141.92,140.4,141.8,106482.0
2021-04-26 10:00:00,141.83,143.08,141.83,142.94,108449.0,141.83,143.08,141.83,142.94,108449.0
2021-04-26 10:30:00,143.03,143.4,142.98,143.05,115575.0,143.03,143.4,142.98,143.05,115575.0
2021-04-26 11:00:00,143.05,143.95,143.03,143.86,142647.0,143.05,143.95,143.03,143.86,142647.0
2021-04-26 11:30:00,143.9,144.03,143.3,143.5,159885.0,143.9,144.03,143.3,143.5,159885.0
2021-04-26 12:00:00,143.54,143.94,143.41,143.88,33417.0,143.54,143.94,143.41,143.88,33417.0
2021-04-26 12:30:00,143.9,144.19,143.75,143.96,100853.0,143.9,144.19,143.75,143.96,100853.0
2021-04-26 13:00:00,143.98,144.24,143.78,143.9,33656.0,143.98,144.24,143.78,143.9,33656.0
2021-04-26 13:30:00,143.92,144.41,143.82,144.12,42118.0,143.92,144.41,143.82,144.12,42118.0
2021-04-26 14:00:00,144.11,144.37,144.0,144.06,43760.0,144.11,144.37,144.0,144.06,43760.0
2021-04-26 14:30:00,144.06,144.29,144.01,144.25,33242.0,144.06,144.29,144.01,144.25,33242.0
2021-04-26 15:00:00,144.3,144.31,143.65,143.66,50285.0,144.3,144.31,143.65,143.66,50285.0
2021-04-26 15:30:00,143.65,144.24,143.59,144.24,144846.0,143.65,144.24,143.59,144.24,144846.0
2021-04-27 09:30:00,135.59,136.92,130.91,131.0,1044755.0,135.59,136.92,130.91,131.0,1044755.0
2021-04-27 10:00:00,131.08,131.93,130.45,131.77,569880.0,131.08,131.93,130.45,131.77,569880.0
2021-04-27 10:30:00,131.74,132.12,130.75,132.0,247517.0,131.74,132.12,130.75,132.0,247517.0
2021-04-27 11:00:00,132.01,133.42,131.85,133.33,437479.0,132.01,133.42,131.85,133.33,437479.0
2021-04-27 11:30:00,133.38,133.56,132.43,132.72,289712.0,133.38,133.56,132.43,132.72,289712.0
2021-04-27 12:00:00,132.72,134.29,132.5,134.09,234920.0,132.72,134.29,132.5,134.09,234920.0
2021-04-27 12:30:00,134.12,134.23,132.48,132.52,222947.0,134.12,134.23,132.48,132.52,222947.0
2021-04-27 13:00:00,132.55,132.95,132.44,132.63,154398.0,132.55,132.95,132.44,132.63,154398.0
2021-04-27 13:30:00,132.59,134.19,132.45,134.11,191370.0,132.59,134.19,132.45,134.11,191370.0
2021-04-27 14:00:00,134.14,134.18,133.32,133.7,219510.0,134.14,134.18,133.32,133.7,219510.0
2021-04-27 14:30:00,133.66,134.39,133.57,134.16,141348.0,133.66,134.39,133.57,134.16,141348.0
2021-04-27 15:00:00,134.1,134.17,132.79,132.99,223963.0,134.1,134.17,132.79,132.99,223963.0
2021-04-27 15:30:00,132.99,133.35,132.74,132.75,534323.0,132.99,133.35,132.74,132.75,534323.0
2021-04-28 09:30:00,132.24,132.73,130.27,131.14,348117.0,132.24,132.73,130.27,131.14,348117.0
2021-04-28 10:00:00,131.16,132.02,130.5,131.61,284190.0,131.16,132.02,130.5,131.61,284190.0
2021-04-28 10:30:00,131.61,132.04,131.31,131.72,139831.0,131.61,132.04,131.31,131.72,139831.0
2021-04-28 11:00:00,131.72,132.36,131.44,132.21,119904.0,131.72,132.36,131.44,132.21,119904.0
2021-04-28 11:30:00,132.18,132.41,131.45,131.92,86374.0,132.18,132.41,131.45,131.92,86374.0
2021-04-28 12:00:00,131.89,132.17,131.68,131.81,107510.0,131.89,132.17,131.68,131.81,107510.0
2021-04-28 12:30:00,131.86,132.53,131.83,132.03,149050.0,131.86,132.53,131.83,132.03,149050.0
2021-04-28 13:00:00,132.02,132.94,131.96,132.72,108391.0,132.02,132.94,131.96,132.72,108391.0
2021-04-28 13:30:00,132.7,133.14,132.69,132.74,71916.0,132.7,133.14,132.69,132.74,71916.0
2021-04-28 14:00:00,132.7,133.06,132.41,132.84,57654.0,132.7,133.06,132.41,132.84,57654.0
2021-04-28 14:30:00,132.84,133.5,132.7,133.16,62390.0,132.84,133.5,132.7,133.16,62390.0
2021-04-28 15:00:00,133.12,133.42,132.77,133.2,84515.0,133.12,133.42,132.77,133.2,84515.0
2021-04-28 15:30:00,133.24,133.66,133.11,133.34,221067.0,133.24,133.66,133.11,133.34,221067.0
2021-04-29 09:30:00,133.41,134.03,132.83,133.61,113878.0,133.41,134.03,132.83,133.61,113878.0
2021-04-29 10:00:00,133.61,134.0,133.37,133.88,71054.0,133.61,134.0,133.37,133.88,71054.0
2021-04-29 10:30:00,133.94,134.35,133.28,134.22,113026.0,133.94,134.35,133.28,134.22,113026.0
2021-04-29 11:00:00,134.34,134.49,133.51,133.6,61830.0,134.34,134.49,133.51,133.6,61830.0
2021-04-29 11:30:00,133.55,133.62,132.54,132.67,50590.0,133.55,133.62,132.54,132.67,50590.0
2021-04-29 12:00:00,132.62,133.15,132.38,132.76,84922.0,132.62,133.15,132.38,132.76,84922.0
2021-04-29 12:30:00,132.69,133.65,132.59,133.57,69014.0,132.69,133.65,132.59,133.57,69014.0
2021-04-29 13:00:00,133.58,133.89,133.47,133.67,33020.0,133.58,133.89,133.47,133.67,33020.0
2021-04-29 13:30:00,133.71,134.16,133.62,133.74,37766.0,133.71,134.16,133.62,133.74,37766.0
2021-04-29 14:00:00,133.75,133.9,133.55,133.73,22685.0,133.75,133.9,133.55,133.73,22685.0
2021-04-29 14:30:00,133.75,134.03,133.64,134.0,31668.0,133.75,134.03,133.64,134.0,31668.0
2021-04-29 15:00:00,134.01,134.08,133.62,133.71,47514.0,134.01,134.08,133.62,133.71,47514.0
2021-04-29 15:30:00,133.65,133.84,133.37,133.48,129490.0,133.65,133.84,133.37,133.48,129490.0
2021-04-30 09:30:00,131.26,133.37,131.26,133.37,116247.0,131.26,133.37,131.26,133.37,116247.0
2021-04-30 10:00:00,133.37,133.92,132.9,133.71,71504.0,133.37,133.92,132.9,133.71,71504.0
2021-04-30 10:30:00,133.78,133.94,133.01,133.06,61705.0,133.78,133.94,133.01,133.06,61705.0
2021-04-30 11:00:00,133.09,133.14,132.06,132.19,33479.0,133.09,133.14,132.06,132.19,33479.0
2021-04-30 11:30:00,132.17,133.19,132.15,133.09,29550.0,132.17,133.19,132.15,133.09,29550.0
2021-04-30 12:00:00,133.12,133.48,132.99,132.99,19785.0,133.12,133.48,132.99,132.99,19785.0
2021-04-30 12:30:00,132.97,133.02,132.37,132.38,28389.0,132.97,133.02,132.37,132.38,28389.0
2021-04-30 13:00:00,132.38,132.7,132.3,132.3,23832.0,132.38,132.7,132.3,132.3,23832.0
2021-04-30 13:30:00,132.29,132.37,131.08,131.16,31888.0,132.29,132.37,131.08,131.16,31888.0
2021-04-30 14:00:00,131.18,131.53,131.03,131.53,23043.0,131.18,131.53,131.03,131.53,23043.0
2021-04-30 14:30:00,131.46,131.56,131.18,131.5,22308.0,131.46,131.56,131.18,131.5,22308.0
2021-04-30 15:00:00,131.5,131.73,131.18,131.73,30677.0,131.5,131.73,131.18,131.73,30677.0
2021-04-30 15:30:00,131.72,131.95,131.49,131.78,231845.0,131.72,131.95,131.49,131.78,231845.0
2021-05-03 09:30:00,132.32,133.18,130.4,130.79,54896.0,132.32,133.18,130.4,130.79,54896.0
2021-05-03 10:00:00,130.87,132.0,130.59,130.78,68274.0,130.87,132.0,130.59,130.78,68274.0
2021-05-03 10:30:00,130.82,131.51,130.72,130.83,33587.0,130.82,131.51,130.72,130.83,33587.0
2021-05-03 11:00:00,130.82,130.86,130.11,130.17,34898.0,130.82,130.86,130.11,130.17,34898.0
2021-05-03 11:30:00,130.17,130.58,130.14,130.54,25718.0,130.17,130.58,130.14,130.54,25718.0
2021-05-03 12:00:00,130.56,130.58,130.09,130.11,23225.0,130.56,130.58,130.09,130.11,23225.0
2021-05-03 12:30:00,130.11,130.34,129.85,130.23,44074.0,130.11,130.34,129.85,130.23,44074.0
2021-05-03 13:00:00,130.31,130.52,130.15,130.16,16497.0,130.31,130.52,130.15,130.16,16497.0
2021-05-03 13:30:00,130.14,130.57,129.94,130.55,22061.0,130.14,130.57,129.94,130.55,22061.0
2021-05-03 14:00:00,130.56,130.6,130.24,130.4,28700.0,130.56,130.6,130.24,130.4,28700.0
2021-05-03 14:30:00,130.43,130.85,130.35,130.83,22617.0,130.43,130.85,130.35,130.83,22617.0
2021-05-03 15:00:00,130.83,130.83,130.06,130.15,43145.0,130.83,130.83,130.06,130.15,43145.0
2021-05-03 15:30:00,130.16,130.19,129.51,129.57,185751.0,130.16,130.19,129.51,129.57,185751.0
2021-05-04 09:30:00,127.9,128.46,126.86,127.33,278192.0,127.9,128.46,126.86,127.33,278192.0
2021-05-04 10:00:00,127.46,127.46,126.65,127.19,88417.0,127.46,127.46,126.65,127.19,88417.0
2021-05-04 10:30:00,127.05,127.37,125.81,125.85,67040.0,127.05,127.37,125.81,125.85,67040.0
2021-05-04 11:00:00,125.85,126.14,125.39,125.46,44052.0,125.85,126.14,125.39,125.46,44052.0
2021-05-04 11:30:00,125.36,125.61,124.64,124.94,57889.0,125.36,125.61,124.64,124.94,57889.0
2021-05-04 12:00:00,124.94,125.54,124.92,125.03,47126.0,124.94,125.54,124.92,125.03,47126.0
2021-05-04 12:30:00,125.0,125.28,124.67,125.06,80030.0,125.0,125.28,124.67,125.06,80030.0
2021-05-04 13:00:00,125.03,125.63,124.96,125.41,54221.0,125.03,125.63,124.96,125.41,54221.0
2021-05-04 13:30:00,125.46,125.54,125.0,125.14,34708.0,125.46,125.54,125.0,125.14,34708.0
2021-05-04 14:00:00,125.11,126.0,124.96,125.68,41826.0,125.11,126.0,124.96,125.68,41826.0
2021-05-04 14:30:00,125.72,125.79,125.44,125.6,73151.0,125.72,125.79,125.44,125.6,73151.0
2021-05-04 15:00:00,125.61,125.66,125.22,125.33,64383.0,125.61,125.66,125.22,125.33,64383.0
2021-05-04 15:30:00,125.33,126.35,125.18,126.3,224605.0,125.33,126.35,125.18,126.3,224605.0
2021-05-05 09:30:00,127.11,128.76,127.07,127.42,245394.0,127.11,128.76,127.07,127.42,245394.0
2021-05-05 10:00:00,127.45,128.09,126.98,127.93,152507.0,127.45,128.09,126.98,127.93,152507.0
2021-05-05 10:30:00,127.9,128.27,127.53,128.17,46225.0,127.9,128.27,127.53,128.17,46225.0
2021-05-05 11:00:00,128.11,128.43,127.66,127.87,33705.0,128.11,128.43,127.66,127.87,33705.0
2021-05-05 11:30:00,127.85,128.05,127.58,127.92,23869.0,127.85,128.05,127.58,127.92,23869.0
2021-05-05 12:00:00,127.91,128.02,127.61,127.89,41411.0,127.91,128.02,127.61,127.89,41411.0
2021-05-05 12:30:00,127.94,127.98,127.5,127.65,40340.0,127.94,127.98,127.5,127.65,40340.0
2021-05-05 13:00:00,127.6,127.99,127.52,127.98,24571.0,127.6,127.99,127.52,127.98,24571.0
2021-05-05 13:30:00,128.0,128.42,127.85,128.01,29886.0,128.0,128.42,127.85,128.01,29886.0
2021-05-05 14:00:00,128.05,128.06,127.59,127.87,48633.0,128.05,128.06,127.59,127.87,48633.0
2021-05-05 14:30:00,127.85,127.88,127.42,127.42,32077.0,127.85,127.88,127.42,127.42,32077.0
2021-05-05 15:00:00,127.44,127.47,126.32,126.56,35870.0,127.44,127.47,126.32,126.56,35870.0
2021-05-05 15:30:00,126.51,127.09,126.42,126.88,191587.0,126.51,127.09,126.42,126.88,191587.0
2021-05-06 09:30:00,125.99,126.98,125.1,125.62,169022.0,125.99,126.98,125.1,125.62,169022.0
2021-05-06 10:00:00,125.62,126.28,125.29,125.94,118201.0,125.62,126.28,125.29,125.94,118201.0
2021-05-06 10:30:00,125.9,126.29,125.18,125.41,85430.0,125.9,126.29,125.18,125.41,85430.0
2021-05-06 11:00:00,125.46,125.58,124.44,125.02,51678.0,125.46,125.58,124.44,125.02,51678.0
2021-05-06 11:30:00,125.0,126.0,124.95,125.87,47066.0,125.0,126.0,124.95,125.87,47066.0
2021-05-06 12:00:00,125.85,126.46,125.65,126.35,33252.0,125.85,126.46,125.65,126.35,33252.0
2021-05-06 12:30:00,126.36,126.77,126.35,126.73,93456.0,126.36,126.77,126.35,126.73,93456.0
2021-05-06 13:00:00,126.66,126.83,125.81,126.0,44897.0,126.66,126.83,125.81,126.0,44897.0
2021-05-06 13:30:00,126.02,126.36,125.3,125.35,71606.0,126.02,126.36,125.3,125.35,71606.0
2021-05-06 14:00:00,125.36,126.21,125.36,125.52,70861.0,125.36,126.21,125.36,125.52,70861.0
2021-05-06 14:30:00,125.52,126.08,125.52,125.72,39926.0,125.52,126.08,125.52,125.72,39926.0
2021-05-06 15:00:00,125.7,126.22,125.48,126.16,31958.0,125.7,126.22,125.48,126.16,31958.0
2021-05-06 15:30:00,126.18,127.0,126.05,126.93,133812.0,126.18,127.0,126.05,126.93,133812.0
2021-05-07 09:30:00,129.04,130.62,128.44,129.71,215330.0,129.04,130.62,128.44,129.71,215330.0
2021-05-07 10:00:00,129.71,131.47,129.35,130.97,161481.0,129.71,131.47,129.35,130.97,161481.0
2021-05-07 10:30:00,130.98,131.48,130.56,130.79,58610.0,130.98,131.48,130.56,130.79,58610.0
2021-05-07 11:00:00,130.79,130.84,130.39,130.44,37916.0,130.79,130.84,130.39,130.44,37916.0
2021-05-07 11:30:00,130.41,130.73,130.22,130.41,30413.0,130.41,130.73,130.22,130.41,30413.0
2021-05-07 12:00:00,130.33,130.43,129.73,129.74,25984.0,130.33,130.43,129.73,129.74,25984.0
2021-05-07 12:30:00,129.7,129.89,129.52,129.8,33484.0,129.7,129.89,129.52,129.8,33484.0
2021-05-07 13:00:00,129.79,129.81,128.83,128.89,20134.0,129.79,129.81,128.83,128.89,20134.0
2021-05-07 13:30:00,128.9,129.25,128.86,128.9,27736.0,128.9,129.25,128.86,128.9,27736.0
2021-05-07 14:00:00,128.81,129.12,128.66,128.86,33476.0,128.81,129.12,128.66,128.86,33476.0
2021-05-07 14:30:00,128.89,129.27,128.72,129.1,37062.0,128.89,129.27,128.72,129.1,37062.0
2021-05-07 15:00:00,129.1,129.42,129.0,129.31,61956.0,129.1,129.42,129.0,129.31,61956.0
2021-05-07 15:30:00,129.29,129.4,129.03,129.14,209065.0,129.29,129.4,129.03,129.14,209065.0
2021-05-10 09:30:00,128.21,128.28,127.17,128.23,178975.0,128.21,128.28,127.17,128.23,178975.0
2021-05-10 10:00:00,128.23,129.04,127.63,128.29,109725.0,128.23,129.04,127.63,128.29,109725.0
2021-05-10 10:30:00,128.25,128.25,126.36,126.4,52073.0,128.25,128.25,126.36,126.4,52073.0
2021-05-10 11:00:00,126.44,126.9,125.93,126.58,59244.0,126.44,126.9,125.93,126.58,59244.0
2021-05-10 11:30:00,126.56,126.82,126.19,126.82,40718.0,126.56,126.82,126.19,126.82,40718.0
2021-05-10 12:00:00,126.82,127.21,126.65,126.69,21757.0,126.82,127.21,126.65,126.69,21757.0
2021-05-10 12:30:00,126.64,126.66,126.31,126.32,25332.0,126.64,126.66,126.31,126.32,25332.0
2021-05-10 13:00:00,126.37,126.69,126.18,126.19,20308.0,126.37,126.69,126.18,126.19,20308.0
2021-05-10 13:30:00,126.15,126.24,125.68,125.91,25138.0,126.15,126.24,125.68,125.91,25138.0
2021-05-10 14:00:00,125.74,125.79,124.39,124.49,60829.0,125.74,125.79,124.39,124.49,60829.0
2021-05-10 14:30:00,124.41,124.63,124.21,124.49,54264.0,124.41,124.63,124.21,124.49,54264.0
2021-05-10 15:00:00,124.45,124.86,124.26,124.61,75224.0,124.45,124.86,124.26,124.61,75224.0
2021-05-10 15:30:00,124.6,124.63,124.07,124.15,191696.0,124.6,124.63,124.07,124.15,191696.0
2021-05-11 09:30:00,121.24,124.11,120.56,124.08,133841.0,121.24,124.11,120.56,124.08,133841.0
2021-05-11 10:00:00,123.96,124.2,123.12,123.38,75149.0,123.96,124.2,123.12,123.38,75149.0
2021-05-11 10:30:00,123.37,124.45,122.94,124.02,96218.0,123.37,124.45,122.94,124.02,96218.0
2021-05-11 11:00:00,124.01,125.77,123.72,125.75,119225.0,124.01,125.77,123.72,125.75,119225.0
2021-05-11 11:30:00,125.73,125.85,125.15,125.59,66658.0,125.73,125.85,125.15,125.59,66658.0
2021-05-11 12:00:00,125.53,125.99,125.46,125.52,36785.0,125.53,125.99,125.46,125.52,36785.0
2021-05-11 12:30:00,125.5,125.88,125.31,125.77,84542.0,125.5,125.88,125.31,125.77,84542.0
2021-05-11 13:00:00,125.76,126.61,125.76,126.49,44002.0,125.76,126.61,125.76,126.49,44002.0
2021-05-11 13:30:00,126.51,126.54,125.7,125.88,86971.0,126.51,126.54,125.7,125.88,86971.0
2021-05-11 14:00:00,125.97,126.34,125.5,126.32,24628.0,125.97,126.34,125.5,126.32,24628.0
2021-05-11 14:30:00,126.23,126.24,125.56,125.66,25880.0,126.23,126.24,125.56,125.66,25880.0
2021-05-11 15:00:00,125.78,126.07,125.34,126.0,38996.0,125.78,126.07,125.34,126.0,38996.0
2021-05-11 15:30:00,126.01,126.04,125.3,125.83,158991.0,126.01,126.04,125.3,125.83,158991.0
2021-05-12 09:30:00,122.88,124.4,122.19,123.44,140187.0,122.88,124.4,122.19,123.44,140187.0
2021-05-12 10:00:00,123.32,123.84,122.96,123.0,121317.0,123.32,123.84,122.96,123.0,121317.0
2021-05-12 10:30:00,122.86,123.18,122.4,122.58,91649.0,122.86,123.18,122.4,122.58,91649.0
2021-05-12 11:00:00,122.58,123.19,122.4,122.58,55317.0,122.58,123.19,122.4,122.58,55317.0
2021-05-12 11:30:00,122.42,122.54,121.39,121.4,54599.0,122.42,122.54,121.39,121.4,54599.0
2021-05-12 12:00:00,121.4,122.17,121.33,121.88,44510.0,121.4,122.17,121.33,121.88,44510.0
2021-05-12 12:30:00,121.85,122.4,121.68,122.35,36101.0,121.85,122.4,121.68,122.35,36101.0
2021-05-12 13:00:00,122.35,122.75,122.0,122.05,32784.0,122.35,122.75,122.0,122.05,32784.0
2021-05-12 13:30:00,122.0,122.2,121.76,121.89,25225.0,122.0,122.2,121.76,121.89,25225.0
2021-05-12 14:00:00,121.86,122.1,121.5,122.1,24249.0,121.86,122.1,121.5,122.1,24249.0
2021-05-12 14:30:00,122.07,122.77,121.91,122.3,42793.0,122.07,122.77,121.91,122.3,42793.0
2021-05-12 15:00:00,122.25,122.36,121.76,122.01,43026.0,122.25,122.36,121.76,122.01,43026.0
2021-05-12 15:30:00,122.0,122.2,121.42,121.8,194436.0,122.0,122.2,121.42,121.8,194436.0
2021-05-13 09:30:00,123.3,124.13,122.64,123.58,97844.0,123.3,124.13,122.64,123.58,97844.0
2021-05-13 10:00:00,123.64,124.34,123.31,123.47,80809.0,123.64,124.34,123.31,123.47,80809.0
2021-05-13 10:30:00,123.53,124.1,123.17,123.53,39960.0,123.53,124.1,123.17,123.53,39960.0
2021-05-13 11:00:00,123.57,123.58,122.04,122.1,28923.0,123.57,123.58,122.04,122.1,28923.0
2021-05-13 11:30:00,122.1,122.49,121.73,121.89,22408.0,122.1,122.49,121.73,121.89,22408.0
2021-05-13 12:00:00,121.98,122.55,121.84,122.11,45682.0,121.98,122.55,121.84,122.11,45682.0
2021-05-13 12:30:00,122.07,122.25,121.11,121.19,31107.0,122.07,122.25,121.11,121.19,31107.0
2021-05-13 13:00:00,121.16,121.63,120.9,121.13,40522.0,121.16,121.63,120.9,121.13,40522.0
2021-05-13 13:30:00,121.11,121.23,120.57,120.97,34691.0,121.11,121.23,120.57,120.97,34691.0
2021-05-13 14:00:00,121.11,122.25,121.08,121.63,63616.0,121.11,122.25,121.08,121.63,63616.0
2021-05-13 14:30:00,121.66,122.17,121.43,121.54,175270.0,121.66,122.17,121.43,121.54,175270.0
2021-05-13 15:00:00,121.56,122.07,121.55,121.96,29671.0,121.56,122.07,121.55,121.96,29671.0
2021-05-13 15:30:00,121.94,122.48,121.89,122.06,191718.0,121.94,122.48,121.89,122.06,191718.0
2021-05-14 09:30:00,123.53,123.94,122.05,122.64,59953.0,123.53,123.94,122.05,122.64,59953.0
2021-05-14 10:00:00,122.63,123.1,122.43,122.91,68884.0,122.63,123.1,122.43,122.91,68884.0
2021-05-14 10:30:00,122.95,123.37,122.85,123.21,79341.0,122.95,123.37,122.85,123.21,79341.0
2021-05-14 11:00:00,123.27,123.36,122.99,123.18,57018.0,123.27,123.36,122.99,123.18,57018.0
2021-05-14 11:30:00,123.21,123.96,123.12,123.57,185981.0,123.21,123.96,123.12,123.57,185981.0
2021-05-14 12:00:00,123.62,124.07,123.57,123.86,30558.0,123.62,124.07,123.57,123.86,30558.0
2021-05-14 12:30:00,123.88,124.09,123.85,124.04,31901.0,123.88,124.09,123.85,124.04,31901.0
2021-05-14 13:00:00,124.03,124.14,123.92,124.1,27357.0,124.03,124.14,123.92,124.1,27357.0
2021-05-14 13:30:00,124.11,124.27,123.98,124.2,26380.0,124.11,124.27,123.98,124.2,26380.0
2021-05-14 14:00:00,124.22,124.45,124.14,124.35,20945.0,124.22,124.45,124.14,124.35,20945.0
2021-05-14 14:30:00,124.37,124.89,124.37,124.69,16766.0,124.37,124.89,124.37,124.69,16766.0
2021-05-14 15:00:00,124.67,124.67,124.2,124.35,22369.0,124.67,124.67,124.2,124.35,22369.0
2021-05-14 15:30:00,124.37,124.74,124.22,124.28,109156.0,124.37,124.74,124.22,124.28,109156.0
2021-05-17 09:30:00,123.19,123.22,121.81,121.86,90796.0,123.19,123.22,121.81,121.86,90796.0
2021-05-17 10:00:00,121.65,122.2,121.2,121.58,60058.0,121.65,122.2,121.2,121.58,60058.0
2021-05-17 10:30:00,121.63,122.48,121.37,121.93,48845.0,121.63,122.48,121.37,121.93,48845.0
2021-05-17 11:00:00,121.88,122.04,121.37,121.58,36622.0,121.88,122.04,121.37,121.58,36622.0
2021-05-17 11:30:00,121.59,121.62,121.2,121.34,30359.0,121.59,121.62,121.2,121.34,30359.0
2021-05-17 12:00:00,121.32,121.51,120.87,121.15,81344.0,121.32,121.51,120.87,121.15,81344.0
2021-05-17 12:30:00,121.14,121.36,120.95,121.01,39599.0,121.14,121.36,120.95,121.01,39599.0
2021-05-17 13:00:00,120.96,121.06,120.52,120.6,41604.0,120.96,121.06,120.52,120.6,41604.0
2021-05-17 13:30:00,120.61,120.68,120.08,120.36,46650.0,120.61,120.68,120.08,120.36,46650.0
2021-05-17 14:00:00,120.32,120.76,120.26,120.65,33422.0,120.32,120.76,120.26,120.65,33422.0
2021-05-17 14:30:00,120.65,121.0,120.31,120.86,39841.0,120.65,121.0,120.31,120.86,39841.0
2021-05-17 15:00:00,120.85,121.78,120.84,121.31,48551.0,120.85,121.78,120.84,121.31,48551.0
2021-05-17 15:30:00,121.31,121.88,121.3,121.84,100938.0,121.31,121.88,121.3,121.84,100938.0
2021-05-18 09:30:00,122.21,122.88,121.61,122.7,73228.0,122.21,122.88,121.61,122.7,73228.0
2021-05-18 10:00:00,122.63,123.17,122.52,122.9,45594.0,122.63,123.17,122.52,122.9,45594.0
2021-05-18 10:30:00,122.91,123.39,122.8,123.1,83431.0,122.91,123.39,122.8,123.1,83431.0
2021-05-18 11:00:00,123.21,123.5,122.67,122.71,98576.0,123.21,123.5,122.67,122.71,98576.0
2021-05-18 11:30:00,122.7,122.7,121.97,122.18,55289.0,122.7,122.7,121.97,122.18,55289.0
2021-05-18 12:00:00,122.18,123.0,122.17,122.92,65750.0,122.18,123.0,122.17,122.92,65750.0
2021-05-18 12:30:00,122.97,123.08,122.73,122.78,32451.0,122.97,123.08,122.73,122.78,32451.0
2021-05-18 13:00:00,122.81,122.89,122.51,122.88,56165.0,122.81,122.89,122.51,122.88,56165.0
2021-05-18 13:30:00,122.86,122.9,122.4,122.68,65589.0,122.86,122.9,122.4,122.68,65589.0
2021-05-18 14:00:00,122.72,122.81,121.96,121.97,115296.0,122.72,122.81,121.96,121.97,115296.0
2021-05-18 14:30:00,122.0,122.01,121.24,121.75,85215.0,122.0,122.01,121.24,121.75,85215.0
2021-05-18 15:00:00,121.71,122.14,121.61,121.99,103046.0,121.71,122.14,121.61,121.99,103046.0
2021-05-18 15:30:00,122.0,122.25,121.11,121.19,178666.0,122.0,122.25,121.11,121.19,178666.0
2021-05-19 09:30:00,119.02,120.16,118.11,119.92,75610.0,119.02,120.16,118.11,119.92,75610.0
2021-05-19 10:00:00,119.95,120.88,119.63,120.52,39647.0,119.95,120.88,119.63,120.52,39647.0
2021-05-19 10:30:00,120.6,121.08,120.08,120.95,50786.0,120.6,121.08,120.08,120.95,50786.0
2021-05-19 11:00:00,120.92,121.54,120.56,121.16,86056.0,120.92,121.54,120.56,121.16,86056.0
2021-05-19 11:30:00,121.14,121.18,120.64,121.04,29982.0,121.14,121.18,120.64,121.04,29982.0
2021-05-19 12:00:00,121.04,121.7,120.91,121.34,30428.0,121.04,121.7,120.91,121.34,30428.0
2021-05-19 12:30:00,121.36,121.54,121.07,121.24,57645.0,121.36,121.54,121.07,121.24,57645.0
2021-05-19 13:00:00,121.28,122.04,121.25,121.81,38851.0,121.28,122.04,121.25,121.81,38851.0
2021-05-19 13:30:00,121.84,121.84,121.25,121.31,78832.0,121.84,121.84,121.25,121.31,78832.0
2021-05-19 14:00:00,121.31,122.4,120.64,122.25,128169.0,121.31,122.4,120.64,122.25,128169.0
2021-05-19 14:30:00,122.32,122.44,121.43,121.67,77891.0,122.32,122.44,121.43,121.67,77891.0
2021-05-19 15:00:00,121.61,121.9,121.34,121.78,59386.0,121.61,121.9,121.34,121.78,59386.0
2021-05-19 15:30:00,121.78,122.4,121.37,122.33,173643.0,121.78,122.4,121.37,122.33,173643.0
2021-05-20 09:30:00,123.44,125.77,123.1,125.06,91961.0,123.44,125.77,123.1,125.06,91961.0
2021-05-20 10:00:00,125.26,125.66,124.73,125.2,54512.0,125.26,125.66,124.73,125.2,54512.0
2021-05-20 10:30:00,125.24,125.72,125.17,125.4,82336.0,125.24,125.72,125.17,125.4,82336.0
2021-05-20 11:00:00,125.41,125.71,125.24,125.67,35646.0,125.41,125.71,125.24,125.67,35646.0
2021-05-20 11:30:00,125.69,126.04,125.49,125.55,32382.0,125.69,126.04,125.49,125.55,32382.0
2021-05-20 12:00:00,125.53,125.53,125.17,125.29,31060.0,125.53,125.53,125.17,125.29,31060.0
2021-05-20 12:30:00,125.32,125.55,125.0,125.55,38980.0,125.32,125.55,125.0,125.55,38980.0
2021-05-20 13:00:00,125.5,125.79,125.37,125.63,15498.0,125.5,125.79,125.37,125.63,15498.0
2021-05-20 13:30:00,125.65,125.92,125.48,125.77,42559.0,125.65,125.92,125.48,125.77,42559.0
2021-05-20 14:00:00,125.79,126.04,125.68,125.87,31764.0,125.79,126.04,125.68,125.87,31764.0
2021-05-20 14:30:00,125.88,125.97,125.69,125.91,48895.0,125.88,125.97,125.69,125.91,48895.0
2021-05-20 15:00:00,125.88,125.88,125.53,125.76,46372.0,125.88,125.88,125.53,125.76,46372.0
2021-05-20 15:30:00,125.76,125.98,125.21,125.31,200155.0,125.76,125.98,125.21,125.31,200155.0
2021-05-21 09:30:00,126.03,126.46,124.96,125.56,139074.0,126.03,126.46,124.96,125.56,139074.0
2021-05-21 10:00:00,125.57,125.74,124.35,124.4,77278.0,125.57,125.74,124.35,124.4,77278.0
2021-05-21 10:30:00,124.32,124.62,123.58,124.13,94710.0,124.32,124.62,123.58,124.13,94710.0
2021-05-21 11:00:00,124.17,124.34,123.6,123.61,60109.0,124.17,124.34,123.6,123.61,60109.0
2021-05-21 11:30:00,123.61,123.79,123.13,123.25,37325.0,123.61,123.79,123.13,123.25,37325.0
2021-05-21 12:00:00,123.23,123.51,123.06,123.4,31653.0,123.23,123.51,123.06,123.4,31653.0
2021-05-21 12:30:00,123.43,123.66,123.1,123.53,28859.0,123.43,123.66,123.1,123.53,28859.0
2021-05-21 13:00:00,123.54,123.77,123.41,123.68,29226.0,123.54,123.77,123.41,123.68,29226.0
2021-05-21 13:30:00,123.69,123.93,123.65,123.72,37163.0,123.69,123.93,123.65,123.72,37163.0
2021-05-21 14:00:00,123.73,123.92,123.53,123.63,40327.0,123.73,123.92,123.53,123.63,40327.0
2021-05-21 14:30:00,123.64,123.78,123.45,123.67,32446.0,123.64,123.78,123.45,123.67,32446.0
2021-05-21 15:00:00,123.66,123.92,123.59,123.81,32669.0,123.66,123.92,123.59,123.81,32669.0
2021-05-21 15:30:00,123.79,123.81,123.29,123.47,139342.0,123.79,123.81,123.29,123.47,139342.0
2021-05-24 09:30:00,125.23,126.5,125.22,126.03,114287.0,125.23,126.5,125.22,126.03,114287.0
2021-05-24 10:00:00,126.1,127.21,126.1,126.79,79197.0,126.1,127.21,126.1,126.79,79197.0
2021-05-24 10:30:00,126.82,127.14,126.46,126.52,39319.0,126.82,127.14,126.46,126.52,39319.0
2021-05-24 11:00:00,126.55,127.18,126.51,127.0,38317.0,126.55,127.18,126.51,127.0,38317.0
2021-05-24 11:30:00,127.0,127.24,126.85,126.98,39082.0,127.0,127.24,126.85,126.98,39082.0
2021-05-24 12:00:00,127.0,127.17,126.88,127.13,37059.0,127.0,127.17,126.88,127.13,37059.0
2021-05-24 12:30:00,127.13,127.2,126.72,126.93,27267.0,127.13,127.2,126.72,126.93,27267.0
2021-05-24 13:00:00,126.94,126.98,126.68,126.77,19325.0,126.94,126.98,126.68,126.77,19325.0
2021-05-24 13:30:00,126.8,127.2,126.8,127.14,32285.0,126.8,127.2,126.8,127.14,32285.0
2021-05-24 14:00:00,127.13,127.21,126.88,126.93,29332.0,127.13,127.21,126.88,126.93,29332.0
2021-05-24 14:30:00,126.95,127.15,126.83,126.84,21962.0,126.95,127.15,126.83,126.84,21962.0
2021-05-24 15:00:00,126.82,126.89,126.48,126.53,45287.0,126.82,126.89,126.48,126.53,45287.0
2021-05-24 15:30:00,126.55,126.65,126.24,126.35,92933.0,126.55,126.65,126.24,126.35,92933.0
2021-05-25 09:30:00,127.06,127.38,126.36,126.77,55070.0,127.06,127.38,126.36,126.77,55070.0
2021-05-25 10:00:00,126.61,127.09,126.44,127.04,34093.0,126.61,127.09,126.44,127.04,34093.0
2021-05-25 10:30:00,127.05,127.39,126.65,127.37,43809.0,127.05,127.39,126.65,127.37,43809.0
2021-05-25 11:00:00,127.37,127.41,127.01,127.16,47409.0,127.37,127.41,127.01,127.16,47409.0
2021-05-25 11:30:00,127.17,127.8,127.0,127.75,35584.0,127.17,127.8,127.0,127.75,35584.0
2021-05-25 12:00:00,127.81,127.86,127.36,127.41,23194.0,127.81,127.86,127.36,127.41,23194.0
2021-05-25 12:30:00,127.46,127.59,127.22,127.26,23026.0,127.46,127.59,127.22,127.26,23026.0
2021-05-25 13:00:00,127.21,127.58,126.98,127.46,19993.0,127.21,127.58,126.98,127.46,19993.0
2021-05-25 13:30:00,127.41,127.73,127.35,127.7,25188.0,127.41,127.73,127.35,127.7,25188.0
2021-05-25 14:00:00,127.75,127.78,127.27,127.46,34458.0,127.75,127.78,127.27,127.46,34458.0
2021-05-25 14:30:00,127.45,127.6,127.17,127.26,35233.0,127.45,127.6,127.17,127.26,35233.0
2021-05-25 15:00:00,127.31,127.69,127.23,127.54,36831.0,127.31,127.69,127.23,127.54,36831.0
2021-05-25 15:30:00,127.48,127.63,127.21,127.49,153874.0,127.48,127.63,127.21,127.49,153874.0
2021-05-26 09:30:00,128.19,129.06,127.92,128.66,84846.0,128.19,129.06,127.92,128.66,84846.0
2021-05-26 10:00:00,128.69,128.69,128.03,128.19,37092.0,128.69,128.69,128.03,128.19,37092.0
2021-05-26 10:30:00,128.12,128.42,128.0,128.19,36799.0,128.12,128.42,128.0,128.19,36799.0
2021-05-26 11:00:00,128.16,128.16,127.57,127.57,27385.0,128.16,128.16,127.57,127.57,27385.0
2021-05-26 11:30:00,127.58,127.61,127.16,127.29,18889.0,127.58,127.61,127.16,127.29,18889.0
2021-05-26 12:00:00,127.31,127.43,126.9,126.97,17634.0,127.31,127.43,126.9,126.97,17634.0
2021-05-26 12:30:00,127.02,127.12,126.76,127.08,21681.0,127.02,127.12,126.76,127.08,21681.0
2021-05-26 13:00:00,127.03,127.04,126.72,126.88,21369.0,127.03,127.04,126.72,126.88,21369.0
2021-05-26 13:30:00,126.86,126.86,126.64,126.85,24037.0,126.86,126.86,126.64,126.85,24037.0
2021-05-26 14:00:00,126.87,127.08,126.75,127.04,26027.0,126.87,127.08,126.75,127.04,26027.0
2021-05-26 14:30:00,127.02,127.1,126.92,126.94,14870.0,127.02,127.1,126.92,126.94,14870.0
2021-05-26 15:00:00,126.96,127.09,126.86,127.03,35355.0,126.96,127.09,126.86,127.03,35355.0
2021-05-26 15:30:00,127.04,127.06,126.56,126.84,123168.0,127.04,127.06,126.56,126.84,123168.0
2021-05-27 09:30:00,126.66,126.66,125.31,126.08,67081.0,126.66,126.66,125.31,126.08,67081.0
2021-05-27 10:00:00,126.08,127.47,126.08,127.39,67201.0,126.08,127.47,126.08,127.39,67201.0
2021-05-27 10:30:00,127.48,127.94,127.34,127.81,58582.0,127.48,127.94,127.34,127.81,58582.0
2021-05-27 11:00:00,127.82,128.72,127.82,128.44,56517.0,127.82,128.72,127.82,128.44,56517.0
2021-05-27 11:30:00,128.46,128.59,128.21,128.56,26737.0,128.46,128.59,128.21,128.56,26737.0
2021-05-27 12:00:00,128.58,128.58,128.21,128.22,17985.0,128.58,128.58,128.21,128.22,17985.0
2021-05-27 12:30:00,128.18,128.22,127.94,128.11,31371.0,128.18,128.22,127.94,128.11,31371.0
2021-05-27 13:00:00,128.16,128.16,127.89,127.97,21407.0,128.16,128.16,127.89,127.97,21407.0
2021-05-27 13:30:00,127.95,128.07,127.58,127.67,21460.0,127.95,128.07,127.58,127.67,21460.0
2021-05-27 14:00:00,127.67,127.72,127.36,127.65,26083.0,127.67,127.72,127.36,127.65,26083.0
2021-05-27 14:30:00,127.62,127.78,127.43,127.43,27093.0,127.62,127.78,127.43,127.43,27093.0
2021-05-27 15:00:00,127.42,127.45,127.26,127.42,48566.0,127.42,127.45,127.26,127.42,48566.0
2021-05-27 15:30:00,127.44,127.59,126.92,127.13,233405.0,127.44,127.59,126.92,127.13,233405.0
2021-05-28 09:30:00,128.24,128.57,127.36,127.53,77496.0,128.24,128.57,127.36,127.53,77496.0
2021-05-28 10:00:00,127.53,127.81,127.29,127.4,41313.0,127.53,127.81,127.29,127.4,41313.0
2021-05-28 10:30:00,127.45,127.91,127.27,127.62,33785.0,127.45,127.91,127.27,127.62,33785.0
2021-05-28 11:00:00,127.73,128.22,127.59,128.04,28094.0,127.73,128.22,127.59,128.04,28094.0
2021-05-28 11:30:00,128.08,128.46,128.0,128.39,23236.0,128.08,128.46,128.0,128.39,23236.0
2021-05-28 12:00:00,128.39,128.39,128.05,128.06,24593.0,128.39,128.39,128.05,128.06,24593.0
2021-05-28 12:30:00,128.05,128.4,128.01,128.35,19859.0,128.05,128.4,128.01,128.35,19859.0
2021-05-28 13:00:00,128.33,128.4,127.42,127.42,14641.0,128.33,128.4,127.42,127.42,14641.0
2021-05-28 13:30:00,127.42,127.62,127.19,127.23,19872.0,127.42,127.62,127.19,127.23,19872.0
2021-05-28 14:00:00,127.24,127.42,127.1,127.42,19411.0,127.24,127.42,127.1,127.42,19411.0
2021-05-28 14:30:00,127.41,127.57,127.31,127.47,23680.0,127.41,127.57,127.31,127.47,23680.0
2021-05-28 15:00:00,127.44,127.53,127.32,127.51,24295.0,127.44,127.53,127.32,127.51,24295.0
2021-05-28 15:30:00,127.5,127.54,126.9,126.98,166002.0,127.5,127.54,126.9,126.98,166002.0
2021-06-01 09:30:00,126.12,127.67,124.7,127.04,126918.0,126.12,127.67,124.7,127.04,126918.0
2021-06-01 10:00:00,127.08,127.09,125.19,125.53,52103.0,127.08,127.09,125.19,125.53,52103.0
2021-06-01 10:30:00,125.51,125.73,124.32,124.69,51330.0,125.51,125.73,124.32,124.69,51330.0
2021-06-01 11:00:00,124.67,125.3,124.45,125.22,70179.0,124.67,125.3,124.45,125.22,70179.0
2021-06-01 11:30:00,125.2,125.34,125.01,125.34,40538.0,125.2,125.34,125.01,125.34,40538.0
2021-06-01 12:00:00,125.35,125.74,125.06,125.7,39462.0,125.35,125.74,125.06,125.7,39462.0
2021-06-01 12:30:00,125.7,126.03,125.58,125.93,24263.0,125.7,126.03,125.58,125.93,24263.0
2021-06-01 13:00:00,125.95,125.96,125.62,125.75,27656.0,125.95,125.96,125.62,125.75,27656.0
2021-06-01 13:30:00,125.75,125.96,125.62,125.88,30346.0,125.75,125.96,125.62,125.88,30346.0
2021-06-01 14:00:00,125.85,126.17,125.8,126.03,21907.0,125.85,126.17,125.8,126.03,21907.0
2021-06-01 14:30:00,126.04,126.5,126.03,126.34,25997.0,126.04,126.5,126.03,126.34,25997.0
2021-06-01 15:00:00,126.36,126.38,126.05,126.06,31177.0,126.36,126.38,126.05,126.06,31177.0
2021-06-01 15:30:00,126.06,126.11,125.7,125.8,90408.0,126.06,126.11,125.7,125.8,90408.0
2021-06-02 09:30:00,125.84,126.53,125.4,125.77,83961.0,125.84,126.53,125.4,125.77,83961.0
2021-06-02 10:00:00,125.74,126.1,125.43,126.05,40294.0,125.74,126.1,125.43,126.05,40294.0
2021-06-02 10:30:00,126.08,126.32,125.5,125.68,57093.0,126.08,126.32,125.5,125.68,57093.0
2021-06-02 11:00:00,125.66,125.89,125.53,125.67,33859.0,125.66,125.89,125.53,125.67,33859.0
2021-06-02 11:30:00,125.67,125.7,125.18,125.23,25304.0,125.67,125.7,125.18,125.23,25304.0
2021-06-02 12:00:00,125.27,125.36,124.75,124.82,38908.0,125.27,125.36,124.75,124.82,38908.0
2021-06-02 12:30:00,124.81,124.94,124.74,124.8,19935.0,124.81,124.94,124.74,124.8,19935.0
2021-06-02 13:00:00,124.78,124.97,124.39,124.52,18831.0,124.78,124.97,124.39,124.52,18831.0
2021-06-02 13:30:00,124.47,124.74,124.04,124.29,38536.0,124.47,124.74,124.04,124.29,38536.0
2021-06-02 14:00:00,124.28,124.38,123.92,124.04,45455.0,124.28,124.38,123.92,124.04,45455.0
2021-06-02 14:30:00,124.03,124.25,123.96,124.05,32972.0,124.03,124.25,123.96,124.05,32972.0
2021-06-02 15:00:00,124.06,124.11,123.93,123.98,39183.0,124.06,124.11,123.93,123.98,39183.0
2021-06-02 15:30:00,123.99,124.63,123.91,124.53,186027.0,123.99,124.63,123.91,124.53,186027.0
2021-06-03 09:30:00,123.08,123.89,122.11,122.21,110239.0,123.08,123.89,122.11,122.21,110239.0
2021-06-03 10:00:00,122.15,123.84,122.03,123.73,86270.0,122.15,123.84,122.03,123.73,86270.0
2021-06-03 10:30:00,123.7,124.6,123.34,124.6,46010.0,123.7,124.6,123.34,124.6,46010.0
2021-06-03 11:00:00,124.61,125.27,124.55,124.86,56294.0,124.61,125.27,124.55,124.86,56294.0
2021-06-03 11:30:00,124.86,124.94,124.11,124.43,35810.0,124.86,124.94,124.11,124.43,35810.0
2021-06-03 12:00:00,124.46,124.65,124.05,124.2,52483.0,124.46,124.65,124.05,124.2,52483.0
2021-06-03 12:30:00,124.14,124.5,124.04,124.48,24390.0,124.14,124.5,124.04,124.48,24390.0
2021-06-03 13:00:00,124.43,124.5,124.03,124.5,22850.0,124.43,124.5,124.03,124.5,22850.0
2021-06-03 13:30:00,124.46,124.64,124.25,124.53,25053.0,124.46,124.64,124.25,124.53,25053.0
2021-06-03 14:00:00,124.55,124.65,124.41,124.53,29954.0,124.55,124.65,124.41,124.53,29954.0
2021-06-03 14:30:00,124.57,124.7,124.3,124.32,21434.0,124.57,124.7,124.3,124.32,21434.0
2021-06-03 15:00:00,124.4,124.59,124.31,124.48,19526.0,124.4,124.59,124.31,124.48,19526.0
2021-06-03 15:30:00,124.47,124.55,123.93,123.99,131509.0,124.47,124.55,123.93,123.99,131509.0
2021-06-04 09:30:00,124.81,126.26,124.66,126.08,52518.0,124.81,126.26,124.66,126.08,52518.0
2021-06-04 10:00:00,126.14,126.9,126.14,126.17,31992.0,126.14,126.9,126.14,126.17,31992.0
2021-06-04 10:30:00,126.27,126.56,126.03,126.42,24890.0,126.27,126.56,126.03,126.42,24890.0
2021-06-04 11:00:00,126.34,126.56,126.23,126.49,17404.0,126.34,126.56,126.23,126.49,17404.0
2021-06-04 11:30:00,126.5,126.68,126.35,126.53,29887.0,126.5,126.68,126.35,126.53,29887.0
2021-06-04 12:00:00,126.56,126.67,126.45,126.49,25636.0,126.56,126.67,126.45,126.49,25636.0
2021-06-04 12:30:00,126.52,126.56,126.44,126.54,38945.0,126.52,126.56,126.44,126.54,38945.0
2021-06-04 13:00:00,126.48,126.48,126.18,126.19,14177.0,126.48,126.48,126.18,126.19,14177.0
2021-06-04 13:30:00,126.18,126.6,126.17,126.56,20981.0,126.18,126.6,126.17,126.56,20981.0
2021-06-04 14:00:00,126.58,126.71,126.5,126.61,27420.0,126.58,126.71,126.5,126.61,27420.0
2021-06-04 14:30:00,126.64,126.72,126.54,126.62,21418.0,126.64,126.72,126.54,126.62,21418.0
2021-06-04 15:00:00,126.63,126.85,126.61,126.63,34246.0,126.63,126.85,126.61,126.63,34246.0
2021-06-04 15:30:00,126.65,127.07,126.56,126.78,95397.0,126.65,127.07,126.56,126.78,95397.0
2021-06-07 09:30:00,125.67,126.63,125.39,126.61,72757.0,125.67,126.63,125.39,126.61,72757.0
2021-06-07 10:00:00,126.66,126.69,125.82,125.86,45734.0,126.66,126.69,125.82,125.86,45734.0
2021-06-07 10:30:00,125.89,126.15,125.63,125.92,23795.0,125.89,126.15,125.63,125.92,23795.0
2021-06-07 11:00:00,125.94,125.94,124.82,124.87,40752.0,125.94,125.94,124.82,124.87,40752.0
2021-06-07 11:30:00,124.91,125.0,124.7,124.93,42743.0,124.91,125.0,124.7,124.93,42743.0
2021-06-07 12:00:00,124.93,125.06,124.68,124.82,22919.0,124.93,125.06,124.68,124.82,22919.0
2021-06-07 12:30:00,124.81,124.82,124.57,124.65,25134.0,124.81,124.82,124.57,124.65,25134.0
2021-06-07 13:00:00,124.63,124.68,124.27,124.37,21640.0,124.63,124.68,124.27,124.37,21640.0
2021-06-07 13:30:00,124.34,124.53,124.28,124.34,28456.0,124.34,124.53,124.28,124.34,28456.0
2021-06-07 14:00:00,124.37,124.63,124.37,124.55,19227.0,124.37,124.63,124.37,124.55,19227.0
2021-06-07 14:30:00,124.53,124.74,124.44,124.67,30681.0,124.53,124.74,124.44,124.67,30681.0
2021-06-07 15:00:00,124.66,124.95,124.59,124.84,31050.0,124.66,124.95,124.59,124.84,31050.0
2021-06-07 15:30:00,124.81,124.97,124.57,124.92,104427.0,124.81,124.97,124.57,124.92,104427.0
2021-06-08 09:30:00,126.57,127.4,126.02,126.58,88854.0,126.57,127.4,126.02,126.58,88854.0
2021-06-08 10:00:00,126.64,126.84,126.21,126.51,61254.0,126.64,126.84,126.21,126.51,61254.0
2021-06-08 10:30:00,126.53,126.59,125.85,125.98,40849.0,126.53,126.59,125.85,125.98,40849.0
2021-06-08 11:00:00,125.95,126.33,125.76,126.04,44417.0,125.95,126.33,125.76,126.04,44417.0
2021-06-08 11:30:00,126.1,126.25,125.83,126.09,35905.0,126.1,126.25,125.83,126.09,35905.0
2021-06-08 12:00:00,126.02,126.5,125.99,126.3,76484.0,126.02,126.5,125.99,126.3,76484.0
2021-06-08 12:30:00,126.29,126.59,126.25,126.52,28780.0,126.29,126.59,126.25,126.52,28780.0
2021-06-08 13:00:00,126.48,126.5,125.98,125.98,27207.0,126.48,126.5,125.98,125.98,27207.0
2021-06-08 13:30:00,125.97,126.0,125.49,125.51,56321.0,125.97,126.0,125.49,125.51,56321.0
2021-06-08 14:00:00,125.48,125.6,125.23,125.49,74404.0,125.48,125.6,125.23,125.49,74404.0
2021-06-08 14:30:00,125.53,125.6,125.31,125.41,38157.0,125.53,125.6,125.31,125.41,38157.0
2021-06-08 15:00:00,125.42,125.52,125.22,125.25,53919.0,125.42,125.52,125.22,125.25,53919.0
2021-06-08 15:30:00,125.24,125.27,124.99,125.22,199361.0,125.24,125.27,124.99,125.22,199361.0
2021-06-09 09:30:00,126.13,126.95,125.77,126.51,47495.0,126.13,126.95,125.77,126.51,47495.0
2021-06-09 10:00:00,126.51,126.56,125.18,125.52,192268.0,126.51,126.56,125.18,125.52,192268.0
2021-06-09 10:30:00,125.57,125.71,124.78,124.92,61144.0,125.57,125.71,124.78,124.92,61144.0
2021-06-09 11:00:00,124.9,125.36,124.85,125.22,32097.0,124.9,125.36,124.85,125.22,32097.0
2021-06-09 11:30:00,125.19,125.3,124.91,124.98,22404.0,125.19,125.3,124.91,124.98,22404.0
2021-06-09 12:00:00,125.01,125.41,124.96,125.15,34990.0,125.01,125.41,124.96,125.15,34990.0
2021-06-09 12:30:00,125.12,125.49,125.1,125.45,41028.0,125.12,125.49,125.1,125.45,41028.0
2021-06-09 13:00:00,125.49,125.57,125.28,125.39,26798.0,125.49,125.57,125.28,125.39,26798.0
2021-06-09 13:30:00,125.37,125.41,125.22,125.3,20990.0,125.37,125.41,125.22,125.3,20990.0
2021-06-09 14:00:00,125.34,125.6,125.3,125.58,35187.0,125.34,125.6,125.3,125.58,35187.0
2021-06-09 14:30:00,125.57,125.82,125.18,125.27,48794.0,125.57,125.82,125.18,125.27,48794.0
2021-06-09 15:00:00,125.25,125.35,125.08,125.17,58883.0,125.25,125.35,125.08,125.17,58883.0
2021-06-09 15:30:00,125.14,125.4,124.98,125.18,168459.0,125.14,125.4,124.98,125.18,168459.0
2021-06-10 09:30:00,124.86,126.46,124.51,126.27,284285.0,124.86,126.46,124.51,126.27,284285.0
2021-06-10 10:00:00,126.29,126.69,125.95,126.67,51608.0,126.29,126.69,125.95,126.67,51608.0
2021-06-10 10:30:00,126.7,126.89,125.5,125.79,78980.0,126.7,126.89,125.5,125.79,78980.0
2021-06-10 11:00:00,125.72,126.75,125.65,126.73,71390.0,125.72,126.75,125.65,126.73,71390.0
2021-06-10 11:30:00,126.73,127.19,126.7,127.17,49247.0,126.73,127.19,126.7,127.17,49247.0
2021-06-10 12:00:00,127.2,127.44,127.04,127.12,46836.0,127.2,127.44,127.04,127.12,46836.0
2021-06-10 12:30:00,127.15,127.35,127.15,127.19,38965.0,127.15,127.35,127.15,127.19,38965.0
2021-06-10 13:00:00,127.17,127.29,127.04,127.23,112228.0,127.17,127.29,127.04,127.23,112228.0
2021-06-10 13:30:00,127.26,127.66,127.15,127.64,37697.0,127.26,127.66,127.15,127.64,37697.0
2021-06-10 14:00:00,127.65,127.98,127.65,127.89,35317.0,127.65,127.98,127.65,127.89,35317.0
2021-06-10 14:30:00,127.89,128.33,127.86,128.29,49099.0,127.89,128.33,127.86,128.29,49099.0
2021-06-10 15:00:00,128.29,128.6,128.11,128.47,38869.0,128.29,128.6,128.11,128.47,38869.0
2021-06-10 15:30:00,128.47,128.6,128.24,128.51,141080.0,128.47,128.6,128.24,128.51,141080.0
2021-06-11 09:30:00,127.94,128.85,127.94,128.66,87078.0,127.94,128.85,127.94,128.66,87078.0
2021-06-11 10:00:00,128.75,129.35,128.48,128.97,31235.0,128.75,129.35,128.48,128.97,31235.0
2021-06-11 10:30:00,129.06,129.06,128.42,128.59,28636.0,129.06,129.06,128.42,128.59,28636.0
2021-06-11 11:00:00,128.55,129.1,128.25,128.91,68661.0,128.55,129.1,128.25,128.91,68661.0
2021-06-11 11:30:00,128.83,129.07,128.75,128.83,41098.0,128.83,129.07,128.75,128.83,41098.0
2021-06-11 12:00:00,128.89,129.01,128.76,128.87,39584.0,128.89,129.01,128.76,128.87,39584.0
2021-06-11 12:30:00,128.88,128.96,128.7,128.74,38168.0,128.88,128.96,128.7,128.74,38168.0
2021-06-11 13:00:00,128.71,128.97,128.66,128.94,36841.0,128.71,128.97,128.66,128.94,36841.0
2021-06-11 13:30:00,128.95,128.96,128.73,128.9,30546.0,128.95,128.96,128.73,128.9,30546.0
2021-06-11 14:00:00,128.95,129.27,128.92,129.18,36070.0,128.95,129.27,128.92,129.18,36070.0
2021-06-11 14:30:00,129.2,129.35,129.11,129.28,21370.0,129.2,129.35,129.11,129.28,21370.0
2021-06-11 15:00:00,129.21,129.25,129.05,129.16,23551.0,129.21,129.25,129.05,129.16,23551.0
2021-06-11 15:30:00,129.15,129.3,128.98,129.28,76365.0,129.15,129.3,128.98,129.28,76365.0
2021-06-14 09:30:00,129.66,129.82,128.95,129.58,49341.0,129.66,129.82,128.95,129.58,49341.0
2021-06-14 10:00:00,129.51,129.67,129.21,129.51,20608.0,129.51,129.67,129.21,129.51,20608.0
2021-06-14 10:30:00,129.46,129.57,129.15,129.44,21334.0,129.46,129.57,129.15,129.44,21334.0
2021-06-14 11:00:00,129.47,129.87,129.43,129.81,16418.0,129.47,129.87,129.43,129.81,16418.0
2021-06-14 11:30:00,129.84,129.98,129.68,129.94,13476.0,129.84,129.98,129.68,129.94,13476.0
2021-06-14 12:00:00,129.96,130.52,129.95,130.37,31380.0,129.96,130.52,129.95,130.37,31380.0
2021-06-14 12:30:00,130.33,130.61,130.29,130.52,24715.0,130.33,130.61,130.29,130.52,24715.0
2021-06-14 13:00:00,130.52,130.66,130.36,130.62,18303.0,130.52,130.66,130.36,130.62,18303.0
2021-06-14 13:30:00,130.64,130.84,130.62,130.7,11771.0,130.64,130.84,130.62,130.7,11771.0
2021-06-14 14:00:00,130.71,130.71,130.36,130.51,22121.0,130.71,130.71,130.36,130.51,22121.0
2021-06-14 14:30:00,130.47,130.57,130.41,130.57,19522.0,130.47,130.57,130.41,130.57,19522.0
2021-06-14 15:00:00,130.52,130.64,130.42,130.58,24260.0,130.52,130.64,130.42,130.58,24260.0
2021-06-14 15:30:00,130.56,131.01,130.42,130.98,123793.0,130.56,131.01,130.42,130.98,123793.0
2021-06-15 09:30:00,130.67,131.14,129.97,131.03,58290.0,130.67,131.14,129.97,131.03,58290.0
2021-06-15 10:00:00,131.09,131.22,130.66,130.69,49545.0,131.09,131.22,130.66,130.69,49545.0
2021-06-15 10:30:00,130.73,130.88,130.4,130.77,25876.0,130.73,130.88,130.4,130.77,25876.0
2021-06-15 11:00:00,130.76,130.87,130.52,130.56,40927.0,130.76,130.87,130.52,130.56,40927.0
2021-06-15 11:30:00,130.59,130.73,130.39,130.7,18679.0,130.59,130.73,130.39,130.7,18679.0
2021-06-15 12:00:00,130.7,130.8,130.49,130.54,14873.0,130.7,130.8,130.49,130.54,14873.0
2021-06-15 12:30:00,130.58,130.67,130.18,130.33,19885.0,130.58,130.67,130.18,130.33,19885.0
2021-06-15 13:00:00,130.31,130.31,129.81,129.81,20448.0,130.31,130.31,129.81,129.81,20448.0
2021-06-15 13:30:00,129.82,129.87,129.44,129.59,26011.0,129.82,129.87,129.44,129.59,26011.0
2021-06-15 14:00:00,129.59,129.66,129.05,129.16,27858.0,129.59,129.66,129.05,129.16,27858.0
2021-06-15 14:30:00,129.16,129.42,129.15,129.37,22175.0,129.16,129.42,129.15,129.37,22175.0
2021-06-15 15:00:00,129.36,129.43,129.24,129.27,26848.0,129.36,129.43,129.24,129.27,26848.0
2021-06-15 15:30:00,129.29,129.75,129.23,129.55,135177.0,129.29,129.75,129.23,129.55,135177.0
2021-06-16 09:30:00,129.24,130.39,128.88,130.02,44423.0,129.24,130.39,128.88,130.02,44423.0
2021-06-16 10:00:00,130.02,130.43,129.93,130.01,25180.0,130.02,130.43,129.93,130.01,25180.0
2021-06-16 10:30:00,129.95,129.99,129.33,129.51,20300.0,129.95,129.99,129.33,129.51,20300.0
2021-06-16 11:00:00,129.49,129.61,129.18,129.48,17316.0,129.49,129.61,129.18,129.48,17316.0
2021-06-16 11:30:00,129.47,129.48,128.88,128.92,16133.0,129.47,129.48,128.88,128.92,16133.0
2021-06-16 12:00:00,128.95,129.05,128.41,128.85,28362.0,128.95,129.05,128.41,128.85,28362.0
2021-06-16 12:30:00,128.95,129.42,128.95,129.39,16743.0,128.95,129.42,128.95,129.39,16743.0
2021-06-16 13:00:00,129.4,129.48,129.2,129.31,23479.0,129.4,129.48,129.2,129.31,23479.0
2021-06-16 13:30:00,129.3,129.48,129.15,129.28,21428.0,129.3,129.48,129.15,129.28,21428.0
2021-06-16 14:00:00,129.24,129.24,126.98,127.9,50135.0,129.24,129.24,126.98,127.9,50135.0
2021-06-16 14:30:00,127.9,127.98,126.73,127.44,46135.0,127.9,127.98,126.73,127.44,46135.0
2021-06-16 15:00:00,127.36,128.65,127.36,128.33,41811.0,127.36,128.65,127.36,128.33,41811.0
2021-06-16 15:30:00,128.35,128.78,128.09,128.19,114391.0,128.35,128.78,128.09,128.19,114391.0
2021-06-17 09:30:00,127.03,128.65,127.03,128.48,35979.0,127.03,128.65,127.03,128.48,35979.0
2021-06-17 10:00:00,128.39,129.25,128.34,129.13,33199.0,128.39,129.25,128.34,129.13,33199.0
2021-06-17 10:30:00,129.09,129.61,129.09,129.5,49230.0,129.09,129.61,129.09,129.5,49230.0
2021-06-17 11:00:00,129.58,130.34,129.44,130.34,32175.0,129.58,130.34,129.44,130.34,32175.0
2021-06-17 11:30:00,130.31,130.69,130.13,130.15,31356.0,130.31,130.69,130.13,130.15,31356.0
2021-06-17 12:00:00,130.19,130.38,129.65,129.78,34640.0,130.19,130.38,129.65,129.78,34640.0
2021-06-17 12:30:00,129.72,130.05,129.55,129.98,26174.0,129.72,130.05,129.55,129.98,26174.0
2021-06-17 13:00:00,129.99,130.5,129.98,130.45,17713.0,129.99,130.5,129.98,130.45,17713.0
2021-06-17 13:30:00,130.49,130.75,130.45,130.66,28034.0,130.49,130.75,130.45,130.66,28034.0
2021-06-17 14:00:00,130.68,130.91,130.5,130.9,36792.0,130.68,130.91,130.5,130.9,36792.0
2021-06-17 14:30:00,130.88,131.16,130.82,130.96,64781.0,130.88,131.16,130.82,130.96,64781.0
2021-06-17 15:00:00,130.93,131.49,130.9,131.27,65475.0,130.93,131.49,130.9,131.27,65475.0
2021-06-17 15:30:00,131.26,131.41,130.87,130.95,180732.0,131.26,131.41,130.87,130.95,180732.0
2021-06-18 09:30:00,130.55,131.53,130.19,131.12,236942.0,130.55,131.53,130.19,131.12,236942.0
2021-06-18 10:00:00,131.15,131.88,130.88,131.59,64225.0,131.15,131.88,130.88,131.59,64225.0
2021-06-18 10:30:00,131.52,131.81,130.92,131.03,64429.0,131.52,131.81,130.92,131.03,64429.0
2021-06-18 11:00:00,130.98,131.09,130.09,130.09,50058.0,130.98,131.09,130.09,130.09,50058.0
2021-06-18 11:30:00,130.02,130.4,129.87,130.14,52685.0,130.02,130.4,129.87,130.14,52685.0
2021-06-18 12:00:00,130.2,131.33,130.05,131.16,136403.0,130.2,131.33,130.05,131.16,136403.0
2021-06-18 12:30:00,131.18,131.45,130.81,131.22,98808.0,131.18,131.45,130.81,131.22,98808.0
2021-06-18 13:00:00,131.21,131.34,130.9,130.97,39137.0,131.21,131.34,130.9,130.97,39137.0
2021-06-18 13:30:00,130.96,131.25,130.82,131.01,29166.0,130.96,131.25,130.82,131.01,29166.0
2021-06-18 14:00:00,131.03,131.38,130.9,131.18,45444.0,131.03,131.38,130.9,131.18,45444.0
2021-06-18 14:30:00,131.17,131.25,130.74,130.87,71224.0,131.17,131.25,130.74,130.87,71224.0
2021-06-18 15:00:00,130.87,131.52,130.73,131.3,88353.0,130.87,131.52,130.73,131.3,88353.0
2021-06-18 15:30:00,131.31,131.39,130.23,130.48,360607.0,131.31,131.39,130.23,130.48,360607.0
2021-06-21 09:30:00,130.47,131.29,128.92,131.16,103347.0,130.47,131.29,128.92,131.16,103347.0
2021-06-21 10:00:00,131.21,131.35,130.56,131.09,55928.0,131.21,131.35,130.56,131.09,55928.0
2021-06-21 10:30:00,131.1,131.82,131.01,131.67,33209.0,131.1,131.82,131.01,131.67,33209.0
2021-06-21 11:00:00,131.7,132.53,131.65,132.39,56816.0,131.7,132.53,131.65,132.39,56816.0
2021-06-21 11:30:00,132.38,132.78,132.22,132.62,55877.0,132.38,132.78,132.22,132.62,55877.0
2021-06-21 12:00:00,132.65,132.68,132.2,132.35,72052.0,132.65,132.68,132.2,132.35,72052.0
2021-06-21 12:30:00,132.34,132.36,131.65,131.7,24658.0,132.34,132.36,131.65,131.7,24658.0
2021-06-21 13:00:00,131.63,131.89,131.51,131.7,17512.0,131.63,131.89,131.51,131.7,17512.0
2021-06-21 13:30:00,131.74,132.48,131.7,132.46,35920.0,131.74,132.48,131.7,132.46,35920.0
2021-06-21 14:00:00,132.49,132.68,132.37,132.46,49679.0,132.49,132.68,132.37,132.46,49679.0
2021-06-21 14:30:00,132.43,132.45,132.1,132.35,30334.0,132.43,132.45,132.1,132.35,30334.0
2021-06-21 15:00:00,132.36,132.4,131.98,132.08,32592.0,132.36,132.4,131.98,132.08,32592.0
2021-06-21 15:30:00,132.07,132.22,131.9,132.13,131724.0,132.07,132.22,131.9,132.13,131724.0
2021-06-22 09:30:00,131.97,132.53,131.31,132.2,54910.0,131.97,132.53,131.31,132.2,54910.0
2021-06-22 10:00:00,132.2,132.88,132.01,132.78,45265.0,132.2,132.88,132.01,132.78,45265.0
2021-06-22 10:30:00,132.83,133.03,132.58,132.93,34737.0,132.83,133.03,132.58,132.93,34737.0
2021-06-22 11:00:00,132.96,133.41,132.9,133.31,37764.0,132.96,133.41,132.9,133.31,37764.0
2021-06-22 11:30:00,133.3,133.5,133.17,133.27,38385.0,133.3,133.5,133.17,133.27,38385.0
2021-06-22 12:00:00,133.3,133.64,133.3,133.6,20078.0,133.3,133.64,133.3,133.6,20078.0
2021-06-22 12:30:00,133.6,133.61,133.33,133.38,22664.0,133.6,133.61,133.33,133.38,22664.0
2021-06-22 13:00:00,133.36,133.48,133.07,133.43,25123.0,133.36,133.48,133.07,133.43,25123.0
2021-06-22 13:30:00,133.45,133.73,133.38,133.59,28359.0,133.45,133.73,133.38,133.59,28359.0
2021-06-22 14:00:00,133.56,133.68,133.24,133.33,36746.0,133.56,133.68,133.24,133.33,36746.0
2021-06-22 14:30:00,133.28,133.66,133.25,133.63,30738.0,133.28,133.66,133.25,133.63,30738.0
2021-06-22 15:00:00,133.64,134.09,133.61,134.0,44315.0,133.64,134.09,133.61,134.0,44315.0
2021-06-22 15:30:00,134.01,134.15,133.8,134.04,155860.0,134.01,134.15,133.8,134.04,155860.0
2021-06-23 09:30:00,133.97,134.88,133.85,134.86,152410.0,133.97,134.88,133.85,134.86,152410.0
2021-06-23 10:00:00,134.85,134.96,134.26,134.7,138813.0,134.85,134.96,134.26,134.7,138813.0
2021-06-23 10:30:00,134.64,134.72,133.82,133.88,55267.0,134.64,134.72,133.82,133.88,55267.0
2021-06-23 11:00:00,133.88,134.33,133.61,133.87,47071.0,133.88,134.33,133.61,133.87,47071.0
2021-06-23 11:30:00,133.87,134.06,133.77,134.01,26696.0,133.87,134.06,133.77,134.01,26696.0
2021-06-23 12:00:00,134.01,134.05,133.5,133.77,62155.0,134.01,134.05,133.5,133.77,62155.0
2021-06-23 12:30:00,133.72,133.76,133.23,133.51,40212.0,133.72,133.76,133.23,133.51,40212.0
2021-06-23 13:00:00,133.43,133.59,133.32,133.52,24329.0,133.43,133.59,133.32,133.52,24329.0
2021-06-23 13:30:00,133.51,133.58,133.27,133.4,20423.0,133.51,133.58,133.27,133.4,20423.0
2021-06-23 14:00:00,133.38,133.42,133.0,133.13,24806.0,133.38,133.42,133.0,133.13,24806.0
2021-06-23 14:30:00,133.09,133.43,133.04,133.36,22828.0,133.09,133.43,133.04,133.36,22828.0
2021-06-23 15:00:00,133.39,133.57,133.3,133.55,19235.0,133.39,133.57,133.3,133.55,19235.0
2021-06-23 15:30:00,133.56,133.57,132.87,133.01,161197.0,133.56,133.57,132.87,133.01,161197.0
2021-06-24 09:30:00,134.35,135.21,134.01,134.31,68638.0,134.35,135.21,134.01,134.31,68638.0
2021-06-24 10:00:00,134.35,135.05,134.26,134.98,51396.0,134.35,135.05,134.26,134.98,51396.0
2021-06-24 10:30:00,134.96,135.48,134.91,135.39,60044.0,134.96,135.48,134.91,135.39,60044.0
2021-06-24 11:00:00,135.37,135.48,135.04,135.28,45340.0,135.37,135.48,135.04,135.28,45340.0
2021-06-24 11:30:00,135.32,135.36,135.12,135.32,26289.0,135.32,135.36,135.12,135.32,26289.0
2021-06-24 12:00:00,135.32,135.6,135.15,135.32,43407.0,135.32,135.6,135.15,135.32,43407.0
2021-06-24 12:30:00,135.35,135.37,134.56,134.8,18033.0,135.35,135.37,134.56,134.8,18033.0
2021-06-24 13:00:00,134.77,135.05,134.65,135.0,34208.0,134.77,135.05,134.65,135.0,34208.0
2021-06-24 13:30:00,135.02,135.02,134.5,134.79,25186.0,135.02,135.02,134.5,134.79,25186.0
2021-06-24 14:00:00,134.83,135.21,134.79,135.16,53566.0,134.83,135.21,134.79,135.16,53566.0
2021-06-24 14:30:00,135.15,135.4,135.08,135.25,28468.0,135.15,135.4,135.08,135.25,28468.0
2021-06-24 15:00:00,135.25,135.41,135.06,135.09,24189.0,135.25,135.41,135.06,135.09,24189.0
2021-06-24 15:30:00,135.1,135.14,134.79,135.02,109220.0,135.1,135.14,134.79,135.02,109220.0
2021-06-25 09:30:00,135.77,136.66,134.78,135.62,78780.0,135.77,136.66,134.78,135.62,78780.0
2021-06-25 10:00:00,135.57,135.8,135.24,135.67,44480.0,135.57,135.8,135.24,135.67,44480.0
2021-06-25 10:30:00,135.64,135.79,135.4,135.5,28501.0,135.64,135.79,135.4,135.5,28501.0
2021-06-25 11:00:00,135.5,135.89,135.31,135.72,30042.0,135.5,135.89,135.31,135.72,30042.0
2021-06-25 11:30:00,135.73,135.87,135.58,135.7,20782.0,135.73,135.87,135.58,135.7,20782.0
2021-06-25 12:00:00,135.7,135.7,135.39,135.41,15215.0,135.7,135.7,135.39,135.41,15215.0
2021-06-25 12:30:00,135.45,135.6,135.36,135.53,14865.0,135.45,135.6,135.36,135.53,14865.0
2021-06-25 13:00:00,135.5,135.65,135.47,135.55,16635.0,135.5,135.65,135.47,135.55,16635.0
2021-06-25 13:30:00,135.49,135.52,135.36,135.38,16556.0,135.49,135.52,135.36,135.38,16556.0
2021-06-25 14:00:00,135.42,135.54,135.32,135.54,22436.0,135.42,135.54,135.32,135.54,22436.0
2021-06-25 14:30:00,135.56,135.7,135.52,135.65,18641.0,135.56,135.7,135.52,135.65,18641.0
2021-06-25 15:00:00,135.65,135.75,135.36,135.44,26286.0,135.65,135.75,135.36,135.44,26286.0
2021-06-25 15:30:00,135.47,135.47,134.2,134.76,214167.0,135.47,135.47,134.2,134.76,214167.0
2021-06-28 09:30:00,135.78,136.46,135.53,135.89,60611.0,135.78,136.46,135.53,135.89,60611.0
2021-06-28 10:00:00,135.9,136.71,135.89,136.4,33143.0,135.9,136.71,135.89,136.4,33143.0
2021-06-28 10:30:00,136.4,136.59,136.21,136.27,22784.0,136.4,136.59,136.21,136.27,22784.0
2021-06-28 11:00:00,136.27,136.44,136.05,136.38,45306.0,136.27,136.44,136.05,136.38,45306.0
2021-06-28 11:30:00,136.41,137.05,136.27,136.96,33875.0,136.41,137.05,136.27,136.96,33875.0
2021-06-28 12:00:00,136.9,137.21,136.77,136.99,24074.0,136.9,137.21,136.77,136.99,24074.0
2021-06-28 12:30:00,137.04,137.04,136.63,136.79,32681.0,137.04,137.04,136.63,136.79,32681.0
2021-06-28 13:00:00,136.78,136.99,136.68,136.79,22382.0,136.78,136.99,136.68,136.79,22382.0
2021-06-28 13:30:00,136.81,137.04,136.8,136.83,19456.0,136.81,137.04,136.8,136.83,19456.0
2021-06-28 14:00:00,136.84,136.94,136.23,136.23,127482.0,136.84,136.94,136.23,136.23,127482.0
2021-06-28 14:30:00,136.22,136.66,136.05,136.66,142263.0,136.22,136.66,136.05,136.66,142263.0
2021-06-28 15:00:00,136.61,137.12,136.43,136.99,62074.0,136.61,137.12,136.43,136.99,62074.0
2021-06-28 15:30:00,137.0,137.23,136.84,137.07,120382.0,137.0,137.23,136.84,137.07,120382.0
2021-06-29 09:30:00,136.09,137.59,134.84,137.42,85827.0,136.09,137.59,134.84,137.42,85827.0
2021-06-29 10:00:00,137.43,137.57,136.6,136.93,43167.0,137.43,137.57,136.6,136.93,43167.0
2021-06-29 10:30:00,136.94,137.4,136.88,137.04,40768.0,136.94,137.4,136.88,137.04,40768.0
2021-06-29 11:00:00,137.0,137.54,136.87,137.49,42186.0,137.0,137.54,136.87,137.49,42186.0
2021-06-29 11:30:00,137.49,137.71,137.1,137.21,26701.0,137.49,137.71,137.1,137.21,26701.0
2021-06-29 12:00:00,137.19,137.86,137.08,137.86,14703.0,137.19,137.86,137.08,137.86,14703.0
2021-06-29 12:30:00,137.8,137.86,137.66,137.66,15808.0,137.8,137.86,137.66,137.66,15808.0
2021-06-29 13:00:00,137.65,138.19,137.65,138.02,16753.0,137.65,138.19,137.65,138.02,16753.0
2021-06-29 13:30:00,137.99,138.19,137.84,137.94,21881.0,137.99,138.19,137.84,137.94,21881.0
2021-06-29 14:00:00,137.96,138.16,137.74,137.78,19506.0,137.96,138.16,137.74,137.78,19506.0
2021-06-29 14:30:00,137.8,138.13,137.75,138.13,24495.0,137.8,138.13,137.75,138.13,24495.0
2021-06-29 15:00:00,138.24,138.29,138.06,138.19,16507.0,138.24,138.29,138.06,138.19,16507.0
2021-06-29 15:30:00,138.18,138.53,138.17,138.4,77880.0,138.18,138.53,138.17,138.4,77880.0
2021-06-30 09:30:00,138.0,138.0,137.0,137.35,123234.0,138.0,138.0,137.0,137.35,123234.0
2021-06-30 10:00:00,137.41,138.04,137.11,137.95,169803.0,137.41,138.04,137.11,137.95,169803.0
2021-06-30 10:30:00,137.93,138.74,137.77,138.68,96030.0,137.93,138.74,137.77,138.68,96030.0
2021-06-30 11:00:00,138.72,138.77,138.06,138.17,34359.0,138.72,138.77,138.06,138.17,34359.0
2021-06-30 11:30:00,138.22,138.25,137.86,137.93,39734.0,138.22,138.25,137.86,137.93,39734.0
2021-06-30 12:00:00,137.9,137.9,137.29,137.45,60968.0,137.9,137.9,137.29,137.45,60968.0
2021-06-30 12:30:00,137.3,137.62,137.3,137.42,19055.0,137.3,137.62,137.3,137.42,19055.0
2021-06-30 13:00:00,137.4,137.65,137.31,137.32,18241.0,137.4,137.65,137.31,137.32,18241.0
2021-06-30 13:30:00,137.35,137.46,137.02,137.05,23748.0,137.35,137.46,137.02,137.05,23748.0
2021-06-30 14:00:00,137.08,137.21,136.91,137.04,37624.0,137.08,137.21,136.91,137.04,37624.0
2021-06-30 14:30:00,137.06,137.54,137.05,137.32,33337.0,137.06,137.54,137.05,137.32,33337.0
2021-06-30 15:00:00,137.29,137.39,137.1,137.14,47982.0,137.29,137.39,137.1,137.14,47982.0
2021-06-30 15:30:00,137.11,137.87,136.47,136.81,316273.0,137.11,137.87,136.47,136.81,316273.0
2021-07-01 09:30:00,136.04,136.63,135.04,136.2,98144.0,136.04,136.63,135.04,136.2,98144.0
2021-07-01 10:00:00,136.21,136.94,136.04,136.65,47828.0,136.21,136.94,136.04,136.65,47828.0
2021-07-01 10:30:00,136.66,136.86,136.04,136.19,40788.0,136.66,136.86,136.04,136.19,40788.0
2021-07-01 11:00:00,136.21,136.41,135.6,135.83,39656.0,136.21,136.41,135.6,135.83,39656.0
2021-07-01 11:30:00,135.9,136.28,135.84,136.25,22654.0,135.9,136.28,135.84,136.25,22654.0
2021-07-01 12:00:00,136.23,136.43,136.12,136.38,16283.0,136.23,136.43,136.12,136.38,16283.0
2021-07-01 12:30:00,136.33,136.45,136.04,136.23,35686.0,136.33,136.45,136.04,136.23,35686.0
2021-07-01 13:00:00,136.26,136.39,136.16,136.35,9622.0,136.26,136.39,136.16,136.35,9622.0
2021-07-01 13:30:00,136.34,136.73,136.32,136.33,14240.0,136.34,136.73,136.32,136.33,14240.0
2021-07-01 14:00:00,136.36,136.73,136.29,136.54,16777.0,136.36,136.73,136.29,136.54,16777.0
2021-07-01 14:30:00,136.58,136.78,136.55,136.61,14515.0,136.58,136.78,136.55,136.61,14515.0
2021-07-01 15:00:00,136.65,136.76,136.57,136.69,19303.0,136.65,136.76,136.57,136.69,19303.0
2021-07-01 15:30:00,136.75,137.0,136.73,136.9,90539.0,136.75,137.0,136.73,136.9,90539.0
2021-07-02 09:30:00,137.75,138.44,137.32,137.97,51164.0,137.75,138.44,137.32,137.97,51164.0
2021-07-02 10:00:00,137.75,138.28,137.67,138.13,23207.0,137.75,138.28,137.67,138.13,23207.0
2021-07-02 10:30:00,138.1,138.28,137.66,137.66,25175.0,138.1,138.28,137.66,137.66,25175.0
2021-07-02 11:00:00,137.56,137.87,137.54,137.69,11739.0,137.56,137.87,137.54,137.69,11739.0
2021-07-02 11:30:00,137.73,138.18,137.73,138.07,16628.0,137.73,138.18,137.73,138.07,16628.0
2021-07-02 12:00:00,138.05,138.05,137.75,137.78,10879.0,138.05,138.05,137.75,137.78,10879.0
2021-07-02 12:30:00,137.79,137.93,137.6,137.72,8226.0,137.79,137.93,137.6,137.72,8226.0
2021-07-02 13:00:00,137.75,137.86,137.62,137.82,13368.0,137.75,137.86,137.62,137.82,13368.0
2021-07-02 13:30:00,137.89,138.04,137.85,137.98,10641.0,137.89,138.04,137.85,137.98,10641.0
2021-07-02 14:00:00,137.97,138.13,137.97,138.1,9473.0,137.97,138.13,137.97,138.1,9473.0
2021-07-02 14:30:00,138.06,138.06,137.86,137.88,7682.0,138.06,138.06,137.86,137.88,7682.0
2021-07-02 15:00:00,137.88,138.08,137.83,138.05,12005.0,137.88,138.08,137.83,138.05,12005.0
2021-07-02 15:30:00,138.03,138.18,137.86,137.94,88234.0,138.03,138.18,137.86,137.94,88234.0
2021-07-06 09:30:00,138.33,138.65,137.77,138.19,82709.0,138.33,138.65,137.77,138.19,82709.0
2021-07-06 10:00:00,138.1,139.01,138.09,138.4,48456.0,138.1,139.01,138.09,138.4,48456.0
2021-07-06 10:30:00,138.4,138.52,137.66,138.21,50112.0,138.4,138.52,137.66,138.21,50112.0
2021-07-06 11:00:00,138.18,138.47,137.92,138.29,31321.0,138.18,138.47,137.92,138.29,31321.0
2021-07-06 11:30:00,138.34,138.35,137.64,137.9,17781.0,138.34,138.35,137.64,137.9,17781.0
2021-07-06 12:00:00,137.84,137.91,136.94,137.48,18456.0,137.84,137.91,136.94,137.48,18456.0
2021-07-06 12:30:00,137.44,137.94,137.28,137.91,17190.0,137.44,137.94,137.28,137.91,17190.0
2021-07-06 13:00:00,137.92,138.07,137.83,137.95,23822.0,137.92,138.07,137.83,137.95,23822.0
2021-07-06 13:30:00,137.97,138.08,137.82,137.95,19045.0,137.97,138.08,137.82,137.95,19045.0
2021-07-06 14:00:00,137.97,138.19,137.84,138.16,18255.0,137.97,138.19,137.84,138.16,18255.0
2021-07-06 14:30:00,138.17,138.26,138.13,138.14,11696.0,138.17,138.26,138.13,138.14,11696.0
2021-07-06 15:00:00,138.08,138.49,138.08,138.48,12853.0,138.08,138.49,138.08,138.48,12853.0
2021-07-06 15:30:00,138.5,138.79,138.5,138.67,69077.0,138.5,138.79,138.5,138.67,69077.0
2021-07-07 09:30:00,139.86,140.55,138.99,139.41,86838.0,139.86,140.55,138.99,139.41,86838.0
2021-07-07 10:00:00,139.3,139.42,138.76,138.76,28259.0,139.3,139.42,138.76,138.76,28259.0
2021-07-07 10:30:00,138.78,138.85,137.6,138.09,27794.0,138.78,138.85,137.6,138.09,27794.0
2021-07-07 11:00:00,138.16,138.41,137.92,138.37,51272.0,138.16,138.41,137.92,138.37,51272.0
2021-07-07 11:30:00,138.41,139.11,138.17,139.08,29446.0,138.41,139.11,138.17,139.08,29446.0
2021-07-07 12:00:00,139.1,139.42,138.99,138.99,34094.0,139.1,139.42,138.99,138.99,34094.0
2021-07-07 12:30:00,138.97,139.11,138.83,139.1,29103.0,138.97,139.11,138.83,139.1,29103.0
2021-07-07 13:00:00,139.06,139.18,138.84,139.14,20908.0,139.06,139.18,138.84,139.14,20908.0
2021-07-07 13:30:00,139.11,139.19,138.88,139.02,18839.0,139.11,139.19,138.88,139.02,18839.0
2021-07-07 14:00:00,139.01,139.33,138.96,139.22,20158.0,139.01,139.33,138.96,139.22,20158.0
2021-07-07 14:30:00,139.21,139.45,139.01,139.43,15968.0,139.21,139.45,139.01,139.43,15968.0
2021-07-07 15:00:00,139.4,139.48,139.26,139.29,31284.0,139.4,139.48,139.26,139.29,31284.0
2021-07-07 15:30:00,139.28,139.54,139.1,139.11,213221.0,139.28,139.54,139.1,139.11,213221.0
2021-07-08 09:30:00,137.16,137.16,135.35,136.71,105081.0,137.16,137.16,135.35,136.71,105081.0
2021-07-08 10:00:00,136.67,136.85,135.86,136.8,75773.0,136.67,136.85,135.86,136.8,75773.0
2021-07-08 10:30:00,136.81,136.99,135.85,135.85,33223.0,136.81,136.99,135.85,135.85,33223.0
2021-07-08 11:00:00,135.85,137.02,135.5,136.92,37388.0,135.85,137.02,135.5,136.92,37388.0
2021-07-08 11:30:00,136.97,137.43,136.65,137.31,20935.0,136.97,137.43,136.65,137.31,20935.0
2021-07-08 12:00:00,137.31,137.67,137.17,137.67,43139.0,137.31,137.67,137.17,137.67,43139.0
2021-07-08 12:30:00,137.65,137.8,137.5,137.5,11853.0,137.65,137.8,137.5,137.5,11853.0
2021-07-08 13:00:00,137.53,137.66,137.25,137.55,14675.0,137.53,137.66,137.25,137.55,14675.0
2021-07-08 13:30:00,137.53,137.89,137.53,137.77,23051.0,137.53,137.89,137.53,137.77,23051.0
2021-07-08 14:00:00,137.81,137.86,137.29,137.41,37163.0,137.81,137.86,137.29,137.41,37163.0
2021-07-08 14:30:00,137.43,137.46,137.14,137.37,30049.0,137.43,137.46,137.14,137.37,30049.0
2021-07-08 15:00:00,137.39,137.48,137.18,137.33,22814.0,137.39,137.48,137.18,137.33,22814.0
2021-07-08 15:30:00,137.37,137.43,136.67,137.34,135384.0,137.37,137.43,136.67,137.34,135384.0
2021-07-09 09:30:00,136.84,137.26,135.71,136.02,49050.0,136.84,137.26,135.71,136.02,49050.0
2021-07-09 10:00:00,135.99,136.72,135.86,136.56,32771.0,135.99,136.72,135.86,136.56,32771.0
2021-07-09 10:30:00,136.55,137.46,136.38,137.43,23553.0,136.55,137.46,136.38,137.43,23553.0
2021-07-09 11:00:00,137.44,137.78,137.02,137.73,36191.0,137.44,137.78,137.02,137.73,36191.0
2021-07-09 11:30:00,137.77,137.86,137.51,137.52,29744.0,137.77,137.86,137.51,137.52,29744.0
2021-07-09 12:00:00,137.53,137.65,137.36,137.55,15967.0,137.53,137.65,137.36,137.55,15967.0
2021-07-09 12:30:00,137.57,137.9,137.51,137.84,16918.0,137.57,137.9,137.51,137.84,16918.0
2021-07-09 13:00:00,137.79,137.8,137.5,137.78,17642.0,137.79,137.8,137.5,137.78,17642.0
2021-07-09 13:30:00,137.8,138.02,137.8,137.98,16662.0,137.8,138.02,137.8,137.98,16662.0
2021-07-09 14:00:00,137.96,137.99,137.72,137.89,11749.0,137.96,137.99,137.72,137.89,11749.0
2021-07-09 14:30:00,137.88,138.14,137.88,138.08,14832.0,137.88,138.14,137.88,138.08,14832.0
2021-07-09 15:00:00,138.14,138.27,138.03,138.22,13912.0,138.14,138.27,138.03,138.22,13912.0
2021-07-09 15:30:00,138.28,138.84,138.21,138.5,104233.0,138.28,138.84,138.21,138.5,104233.0
2021-07-12 09:30:00,138.85,139.6,137.74,137.81,56209.0,138.85,139.6,137.74,137.81,56209.0
2021-07-12 10:00:00,137.84,138.04,137.29,137.5,24147.0,137.84,138.04,137.29,137.5,24147.0
2021-07-12 10:30:00,137.43,137.72,137.33,137.4,30108.0,137.43,137.72,137.33,137.4,30108.0
2021-07-12 11:00:00,137.39,137.57,137.16,137.16,15604.0,137.39,137.57,137.16,137.16,15604.0
2021-07-12 11:30:00,137.16,137.56,137.09,137.5,12238.0,137.16,137.56,137.09,137.5,12238.0
2021-07-12 12:00:00,137.42,137.57,137.24,137.5,12173.0,137.42,137.57,137.24,137.5,12173.0
2021-07-12 12:30:00,137.49,137.58,137.38,137.52,10043.0,137.49,137.58,137.38,137.52,10043.0
2021-07-12 13:00:00,137.5,137.52,137.05,137.05,12443.0,137.5,137.52,137.05,137.05,12443.0
2021-07-12 13:30:00,137.09,137.32,137.09,137.31,13419.0,137.09,137.32,137.09,137.31,13419.0
2021-07-12 14:00:00,137.3,137.48,137.29,137.47,13894.0,137.3,137.48,137.29,137.47,13894.0
2021-07-12 14:30:00,137.49,137.52,137.24,137.3,23735.0,137.49,137.52,137.24,137.3,23735.0
2021-07-12 15:00:00,137.32,137.55,137.32,137.51,24854.0,137.32,137.55,137.32,137.51,24854.0
2021-07-12 15:30:00,137.54,137.83,137.45,137.71,99982.0,137.54,137.83,137.45,137.71,99982.0
2021-07-13 09:30:00,137.79,138.26,137.34,137.79,36282.0,137.79,138.26,137.34,137.79,36282.0
2021-07-13 10:00:00,137.92,138.39,137.81,138.09,17046.0,137.92,138.39,137.81,138.09,17046.0
2021-07-13 10:30:00,138.11,138.48,138.01,138.29,12645.0,138.11,138.48,138.01,138.29,12645.0
2021-07-13 11:00:00,138.29,138.71,138.2,138.56,14691.0,138.29,138.71,138.2,138.56,14691.0
2021-07-13 11:30:00,138.55,138.69,138.45,138.69,11150.0,138.55,138.69,138.45,138.69,11150.0
2021-07-13 12:00:00,138.69,138.69,138.39,138.53,9845.0,138.69,138.69,138.39,138.53,9845.0
2021-07-13 12:30:00,138.6,138.69,138.44,138.48,11295.0,138.6,138.69,138.44,138.48,11295.0
2021-07-13 13:00:00,138.46,138.47,137.5,137.77,13156.0,138.46,138.47,137.5,137.77,13156.0
2021-07-13 13:30:00,137.72,137.79,137.39,137.7,13184.0,137.72,137.79,137.39,137.7,13184.0
2021-07-13 14:00:00,137.5,138.04,137.16,137.97,13151.0,137.5,138.04,137.16,137.97,13151.0
2021-07-13 14:30:00,138.0,138.1,137.68,138.07,11526.0,138.0,138.1,137.68,138.07,11526.0
2021-07-13 15:00:00,138.04,138.04,137.79,137.86,13814.0,138.04,138.04,137.79,137.86,13814.0
2021-07-13 15:30:00,137.88,138.09,137.63,137.71,77493.0,137.88,138.09,137.63,137.71,77493.0
2021-07-14 09:30:00,138.15,139.67,138.15,138.89,99239.0,138.15,139.67,138.15,138.89,99239.0
2021-07-14 10:00:00,139.03,140.24,139.02,139.31,56324.0,139.03,140.24,139.02,139.31,56324.0
2021-07-14 10:30:00,139.43,139.81,138.94,139.55,32661.0,139.43,139.81,138.94,139.55,32661.0
2021-07-14 11:00:00,139.58,139.66,138.72,138.85,42105.0,139.58,139.66,138.72,138.85,42105.0
2021-07-14 11:30:00,138.86,139.13,138.0,138.08,21165.0,138.86,139.13,138.0,138.08,21165.0
2021-07-14 12:00:00,138.14,138.7,138.08,138.58,16145.0,138.14,138.7,138.08,138.58,16145.0
2021-07-14 12:30:00,138.57,138.84,138.49,138.68,8654.0,138.57,138.84,138.49,138.68,8654.0
2021-07-14 13:00:00,138.65,138.7,138.04,138.06,10408.0,138.65,138.7,138.04,138.06,10408.0
2021-07-14 13:30:00,138.1,138.42,138.09,138.32,9014.0,138.1,138.42,138.09,138.32,9014.0
2021-07-14 14:00:00,138.31,138.93,138.31,138.76,12126.0,138.31,138.93,138.31,138.76,12126.0
2021-07-14 14:30:00,138.79,138.9,138.69,138.88,7770.0,138.79,138.9,138.69,138.88,7770.0
2021-07-14 15:00:00,138.84,139.0,138.55,138.61,27294.0,138.84,139.0,138.55,138.61,27294.0
2021-07-14 15:30:00,138.6,139.0,138.54,138.9,131145.0,138.6,139.0,138.54,138.9,131145.0
2021-07-15 09:30:00,139.09,139.21,137.06,138.46,58870.0,139.09,139.21,137.06,138.46,58870.0
2021-07-15 10:00:00,138.38,138.65,137.06,137.32,30933.0,138.38,138.65,137.06,137.32,30933.0
2021-07-15 10:30:00,137.34,138.16,137.08,137.2,28962.0,137.34,138.16,137.08,137.2,28962.0
2021-07-15 11:00:00,137.25,137.71,136.8,137.59,22497.0,137.25,137.71,136.8,137.59,22497.0
2021-07-15 11:30:00,137.61,137.75,136.99,137.1,16317.0,137.61,137.75,136.99,137.1,16317.0
2021-07-15 12:00:00,137.08,137.38,136.67,137.36,18792.0,137.08,137.38,136.67,137.36,18792.0
2021-07-15 12:30:00,137.37,137.86,137.24,137.72,22379.0,137.37,137.86,137.24,137.72,22379.0
2021-07-15 13:00:00,137.75,137.75,137.22,137.38,30875.0,137.75,137.75,137.22,137.38,30875.0
2021-07-15 13:30:00,137.38,137.4,136.69,136.81,25911.0,137.38,137.4,136.69,136.81,25911.0
2021-07-15 14:00:00,136.87,137.26,136.87,137.13,15292.0,136.87,137.26,136.87,137.13,15292.0
2021-07-15 14:30:00,137.0,137.43,137.0,137.3,17576.0,137.0,137.43,137.0,137.3,17576.0
2021-07-15 15:00:00,137.36,137.49,136.99,137.19,20423.0,137.36,137.49,136.99,137.19,20423.0
2021-07-15 15:30:00,137.21,137.64,137.15,137.54,113789.0,137.21,137.64,137.15,137.54,113789.0
2021-07-16 09:30:00,137.96,139.47,137.96,138.65,62670.0,137.96,139.47,137.96,138.65,62670.0
2021-07-16 10:00:00,138.63,138.65,137.79,137.89,25149.0,138.63,138.65,137.79,137.89,25149.0
2021-07-16 10:30:00,137.92,138.53,137.83,137.95,22726.0,137.92,138.53,137.83,137.95,22726.0
2021-07-16 11:00:00,137.91,137.97,137.23,137.44,16248.0,137.91,137.97,137.23,137.44,16248.0
2021-07-16 11:30:00,137.47,137.8,137.26,137.78,12267.0,137.47,137.8,137.26,137.78,12267.0
2021-07-16 12:00:00,137.8,138.58,137.79,138.39,10611.0,137.8,138.58,137.79,138.39,10611.0
2021-07-16 12:30:00,138.39,138.5,138.17,138.19,9701.0,138.39,138.5,138.17,138.19,9701.0
2021-07-16 13:00:00,138.21,138.45,138.17,138.2,14296.0,138.21,138.45,138.17,138.2,14296.0
2021-07-16 13:30:00,138.19,138.22,138.0,138.09,14848.0,138.19,138.22,138.0,138.09,14848.0
2021-07-16 14:00:00,138.07,138.27,137.83,138.12,16310.0,138.07,138.27,137.83,138.12,16310.0
2021-07-16 14:30:00,138.05,138.17,137.9,137.94,13196.0,138.05,138.17,137.9,137.94,13196.0
2021-07-16 15:00:00,137.95,138.09,137.8,137.81,19670.0,137.95,138.09,137.8,137.81,19670.0
2021-07-16 15:30:00,137.78,137.84,137.41,137.63,80231.0,137.78,137.84,137.41,137.63,80231.0
2021-07-19 09:30:00,136.53,137.58,136.1,136.74,50370.0,136.53,137.58,136.1,136.74,50370.0
2021-07-19 10:00:00,136.73,137.29,136.48,137.13,27945.0,136.73,137.29,136.48,137.13,27945.0
2021-07-19 10:30:00,137.07,137.19,136.28,137.16,24166.0,137.07,137.19,136.28,137.16,24166.0
2021-07-19 11:00:00,137.26,137.68,137.08,137.65,21927.0,137.26,137.68,137.08,137.65,21927.0
2021-07-19 11:30:00,137.62,137.93,137.44,137.56,14162.0,137.62,137.93,137.44,137.56,14162.0
2021-07-19 12:00:00,137.54,137.73,137.43,137.59,20446.0,137.54,137.73,137.43,137.59,20446.0
2021-07-19 12:30:00,137.45,137.64,137.22,137.49,41740.0,137.45,137.64,137.22,137.49,41740.0
2021-07-19 13:00:00,137.43,137.66,137.27,137.34,20299.0,137.43,137.66,137.27,137.34,20299.0
2021-07-19 13:30:00,137.28,137.44,137.08,137.22,19633.0,137.28,137.44,137.08,137.22,19633.0
2021-07-19 14:00:00,137.25,137.66,137.2,137.6,18137.0,137.25,137.66,137.2,137.6,18137.0
2021-07-19 14:30:00,137.53,137.53,137.12,137.19,43309.0,137.53,137.53,137.12,137.19,43309.0
2021-07-19 15:00:00,137.09,137.36,137.01,137.12,51015.0,137.09,137.36,137.01,137.12,51015.0
2021-07-19 15:30:00,137.13,137.78,137.03,137.78,147759.0,137.13,137.78,137.03,137.78,147759.0
2021-07-20 09:30:00,137.97,137.97,136.57,136.96,50693.0,137.97,137.97,136.57,136.96,50693.0
2021-07-20 10:00:00,136.99,137.19,136.33,136.97,29613.0,136.99,137.19,136.33,136.97,29613.0
2021-07-20 10:30:00,136.9,137.95,136.73,137.66,22663.0,136.9,137.95,136.73,137.66,22663.0
2021-07-20 11:00:00,137.68,137.9,137.4,137.66,51392.0,137.68,137.9,137.4,137.66,51392.0
2021-07-20 11:30:00,137.65,138.19,137.5,138.01,28999.0,137.65,138.19,137.5,138.01,28999.0
2021-07-20 12:00:00,137.99,138.5,137.98,138.5,25257.0,137.99,138.5,137.98,138.5,25257.0
2021-07-20 12:30:00,138.48,139.17,138.48,139.14,25086.0,138.48,139.17,138.48,139.14,25086.0
2021-07-20 13:00:00,139.12,139.5,138.98,139.46,23813.0,139.12,139.5,138.98,139.46,23813.0
2021-07-20 13:30:00,139.47,139.75,139.35,139.74,33039.0,139.47,139.75,139.35,139.74,33039.0
2021-07-20 14:00:00,139.74,140.33,139.71,140.27,42080.0,139.74,140.33,139.71,140.27,42080.0
2021-07-20 14:30:00,140.3,140.53,140.16,140.53,53205.0,140.3,140.53,140.16,140.53,53205.0
2021-07-20 15:00:00,140.5,140.78,140.48,140.64,56313.0,140.5,140.78,140.48,140.64,56313.0
2021-07-20 15:30:00,140.62,140.7,139.72,139.75,190412.0,140.62,140.7,139.72,139.75,190412.0
2021-07-21 09:30:00,139.41,139.97,138.88,139.94,29714.0,139.41,139.97,138.88,139.94,29714.0
2021-07-21 10:00:00,139.87,140.32,139.61,140.15,23342.0,139.87,140.32,139.61,140.15,23342.0
2021-07-21 10:30:00,140.13,140.23,139.56,140.06,44575.0,140.13,140.23,139.56,140.06,44575.0
2021-07-21 11:00:00,140.04,140.61,140.0,140.48,24108.0,140.04,140.61,140.0,140.48,24108.0
2021-07-21 11:30:00,140.46,140.56,140.0,140.55,36638.0,140.46,140.56,140.0,140.55,36638.0
2021-07-21 12:00:00,140.53,140.53,139.99,140.4,31114.0,140.53,140.53,139.99,140.4,31114.0
2021-07-21 12:30:00,140.38,140.49,139.72,139.77,27400.0,140.38,140.49,139.72,139.77,27400.0
2021-07-21 13:00:00,139.75,140.15,139.65,139.96,23339.0,139.75,140.15,139.65,139.96,23339.0
2021-07-21 13:30:00,139.98,140.21,139.84,140.14,12555.0,139.98,140.21,139.84,140.14,12555.0
2021-07-21 14:00:00,140.08,140.17,139.89,140.17,12638.0,140.08,140.17,139.89,140.17,12638.0
2021-07-21 14:30:00,140.15,140.3,140.1,140.3,15890.0,140.15,140.3,140.1,140.3,15890.0
2021-07-21 15:00:00,140.28,140.42,140.07,140.19,25112.0,140.28,140.42,140.07,140.19,25112.0
2021-07-21 15:30:00,140.18,140.84,140.15,140.76,101430.0,140.18,140.84,140.15,140.76,101430.0
2021-07-22 09:30:00,140.68,141.9,140.48,141.49,57163.0,140.68,141.9,140.48,141.49,57163.0
2021-07-22 10:00:00,141.5,142.66,141.5,142.59,43490.0,141.5,142.66,141.5,142.59,43490.0
2021-07-22 10:30:00,142.5,142.98,142.47,142.86,22773.0,142.5,142.98,142.47,142.86,22773.0
2021-07-22 11:00:00,142.85,142.96,142.46,142.87,22437.0,142.85,142.96,142.46,142.87,22437.0
2021-07-22 11:30:00,142.83,143.14,142.71,143.09,18275.0,142.83,143.14,142.71,143.09,18275.0
2021-07-22 12:00:00,143.05,143.08,142.52,142.98,23863.0,143.05,143.08,142.52,142.98,23863.0
2021-07-22 12:30:00,142.94,143.01,142.73,142.99,26628.0,142.94,143.01,142.73,142.99,26628.0
2021-07-22 13:00:00,142.96,143.09,142.66,142.78,13424.0,142.96,143.09,142.66,142.78,13424.0
2021-07-22 13:30:00,142.79,142.83,142.59,142.61,11815.0,142.79,142.83,142.59,142.61,11815.0
2021-07-22 14:00:00,142.55,142.86,142.52,142.8,16597.0,142.55,142.86,142.52,142.8,16597.0
2021-07-22 14:30:00,142.82,142.96,142.69,142.96,16984.0,142.82,142.96,142.69,142.96,16984.0
2021-07-22 15:00:00,142.93,143.0,142.67,142.89,17030.0,142.93,143.0,142.67,142.89,17030.0
2021-07-22 15:30:00,142.84,143.05,142.58,143.02,84992.0,142.84,143.05,142.58,143.02,84992.0
2021-07-23 09:30:00,143.59,144.75,143.26,144.73,64671.0,143.59,144.75,143.26,144.73,64671.0
2021-07-23 10:00:00,144.66,145.5,144.66,145.32,47203.0,144.66,145.5,144.66,145.32,47203.0
2021-07-23 10:30:00,145.36,145.55,144.8,145.32,26691.0,145.36,145.55,144.8,145.32,26691.0
2021-07-23 11:00:00,145.33,146.0,145.25,145.95,32318.0,145.33,146.0,145.25,145.95,32318.0
2021-07-23 11:30:00,145.96,146.65,145.95,146.54,40027.0,145.96,146.65,145.95,146.54,40027.0
2021-07-23 12:00:00,146.53,146.55,145.99,146.05,31209.0,146.53,146.55,145.99,146.05,31209.0
2021-07-23 12:30:00,146.06,146.17,145.67,145.75,32862.0,146.06,146.17,145.67,145.75,32862.0
2021-07-23 13:00:00,145.75,146.06,145.54,145.89,43193.0,145.75,146.06,145.54,145.89,43193.0
2021-07-23 13:30:00,145.87,145.87,145.53,145.58,32575.0,145.87,145.87,145.53,145.58,32575.0
2021-07-23 14:00:00,145.62,145.82,145.57,145.65,20859.0,145.62,145.82,145.57,145.65,20859.0
2021-07-23 14:30:00,145.63,145.68,145.23,145.27,25091.0,145.63,145.68,145.23,145.27,25091.0
2021-07-23 15:00:00,145.27,145.64,145.14,145.62,42055.0,145.27,145.64,145.14,145.62,42055.0
2021-07-23 15:30:00,145.61,145.96,145.59,145.67,156034.0,145.61,145.96,145.59,145.67,156034.0
2021-07-26 09:30:00,145.0,145.46,144.38,145.36,52514.0,145.0,145.46,144.38,145.36,52514.0
2021-07-26 10:00:00,145.45,145.63,144.51,144.64,64140.0,145.45,145.63,144.51,144.64,64140.0
2021-07-26 10:30:00,144.68,145.12,144.54,144.6,30918.0,144.68,145.12,144.54,144.6,30918.0
2021-07-26 11:00:00,144.6,144.89,144.45,144.74,23802.0,144.6,144.89,144.45,144.74,23802.0
2021-07-26 11:30:00,144.83,145.15,144.81,145.01,23898.0,144.83,145.15,144.81,145.01,23898.0
2021-07-26 12:00:00,145.03,145.2,144.88,144.97,18499.0,145.03,145.2,144.88,144.97,18499.0
2021-07-26 12:30:00,144.97,144.97,144.64,144.81,22253.0,144.97,144.97,144.64,144.81,22253.0
2021-07-26 13:00:00,144.83,145.2,144.81,145.18,22777.0,144.83,145.2,144.81,145.18,22777.0
2021-07-26 13:30:00,145.16,145.19,144.82,145.1,28623.0,145.16,145.19,144.82,145.1,28623.0
2021-07-26 14:00:00,145.08,145.32,145.06,145.31,32155.0,145.08,145.32,145.06,145.31,32155.0
2021-07-26 14:30:00,145.29,145.39,145.22,145.28,63046.0,145.29,145.39,145.22,145.28,63046.0
2021-07-26 15:00:00,145.31,145.55,145.1,145.52,67578.0,145.31,145.55,145.1,145.52,67578.0
2021-07-26 15:30:00,145.51,145.54,144.91,145.0,153236.0,145.51,145.54,144.91,145.0,153236.0
2021-07-27 09:30:00,145.51,145.74,142.8,143.0,91095.0,145.51,145.74,142.8,143.0,91095.0
2021-07-27 10:00:00,142.9,143.62,142.83,143.16,100762.0,142.9,143.62,142.83,143.16,100762.0
2021-07-27 10:30:00,143.18,143.18,141.82,142.14,68867.0,143.18,143.18,141.82,142.14,68867.0
2021-07-27 11:00:00,142.13,142.75,141.66,142.01,68673.0,142.13,142.75,141.66,142.01,68673.0
2021-07-27 11:30:00,142.05,142.49,141.53,142.47,25953.0,142.05,142.49,141.53,142.47,25953.0
2021-07-27 12:00:00,142.33,142.55,141.84,142.4,28084.0,142.33,142.55,141.84,142.4,28084.0
2021-07-27 12:30:00,142.37,142.65,142.11,142.27,19645.0,142.37,142.65,142.11,142.27,19645.0
2021-07-27 13:00:00,142.27,142.38,140.89,141.31,33461.0,142.27,142.38,140.89,141.31,33461.0
2021-07-27 13:30:00,141.29,141.85,141.29,141.5,36272.0,141.29,141.85,141.29,141.5,36272.0
2021-07-27 14:00:00,141.54,142.26,141.54,141.94,24017.0,141.54,142.26,141.54,141.94,24017.0
2021-07-27 14:30:00,141.94,142.66,141.92,142.65,23735.0,141.94,142.66,141.92,142.65,23735.0
2021-07-27 15:00:00,142.68,143.08,142.68,142.9,52506.0,142.68,143.08,142.68,142.9,52506.0
2021-07-27 15:30:00,142.89,143.42,142.84,143.3,262954.0,142.89,143.42,142.84,143.3,262954.0
2021-07-28 09:30:00,143.3,143.62,142.16,143.41,89501.0,143.3,143.62,142.16,143.41,89501.0
2021-07-28 10:00:00,143.36,144.0,142.88,143.97,95576.0,143.36,144.0,142.88,143.97,95576.0
2021-07-28 10:30:00,143.96,144.0,142.8,143.39,58073.0,143.96,144.0,142.8,143.39,58073.0
2021-07-28 11:00:00,143.42,143.9,143.29,143.72,40696.0,143.42,143.9,143.29,143.72,40696.0
2021-07-28 11:30:00,143.7,144.08,143.65,144.06,43028.0,143.7,144.08,143.65,144.06,43028.0
2021-07-28 12:00:00,144.06,144.1,143.56,143.79,53628.0,144.06,144.1,143.56,143.79,53628.0
2021-07-28 12:30:00,143.89,144.71,143.89,144.36,34373.0,143.89,144.71,143.89,144.36,34373.0
2021-07-28 13:00:00,144.36,144.42,143.62,143.82,15523.0,144.36,144.42,143.62,143.82,15523.0
2021-07-28 13:30:00,143.81,143.84,143.53,143.72,21375.0,143.81,143.84,143.53,143.72,21375.0
2021-07-28 14:00:00,143.73,144.56,143.4,144.35,25039.0,143.73,144.56,143.4,144.35,25039.0
2021-07-28 14:30:00,144.34,144.74,144.04,144.49,42807.0,144.34,144.74,144.04,144.49,42807.0
2021-07-28 15:00:00,144.53,144.87,144.32,144.85,53996.0,144.53,144.87,144.32,144.85,53996.0
2021-07-28 15:30:00,144.87,144.91,144.54,144.59,129850.0,144.87,144.91,144.54,144.59,129850.0
2021-07-29 09:30:00,144.56,146.2,144.33,145.7,59891.0,144.56,146.2,144.33,145.7,59891.0
2021-07-29 10:00:00,145.72,145.88,145.21,145.84,75801.0,145.72,145.88,145.21,145.84,75801.0
2021-07-29 10:30:00,145.93,146.07,145.47,145.76,34843.0,145.93,146.07,145.47,145.76,34843.0
2021-07-29 11:00:00,145.76,145.87,145.5,145.66,40457.0,145.76,145.87,145.5,145.66,40457.0
2021-07-29 11:30:00,145.69,146.04,145.45,145.85,34185.0,145.69,146.04,145.45,145.85,34185.0
2021-07-29 12:00:00,145.83,146.32,145.83,145.99,37745.0,145.83,146.32,145.83,145.99,37745.0
2021-07-29 12:30:00,145.97,146.05,145.59,145.79,17559.0,145.97,146.05,145.59,145.79,17559.0
2021-07-29 13:00:00,145.76,145.96,145.5,145.65,42909.0,145.76,145.96,145.5,145.65,42909.0
2021-07-29 13:30:00,145.65,145.84,145.42,145.49,48311.0,145.65,145.84,145.42,145.49,48311.0
2021-07-29 14:00:00,145.5,145.74,145.36,145.45,27607.0,145.5,145.74,145.36,145.45,27607.0
2021-07-29 14:30:00,145.48,145.71,145.47,145.55,40503.0,145.48,145.71,145.47,145.55,40503.0
2021-07-29 15:00:00,145.58,145.61,145.43,145.48,23725.0,145.58,145.61,145.43,145.48,23725.0
2021-07-29 15:30:00,145.48,145.93,145.46,145.8,116095.0,145.48,145.93,145.46,145.8,116095.0
2021-07-30 09:30:00,144.91,146.97,144.73,146.88,61931.0,144.91,146.97,144.73,146.88,61931.0
2021-07-30 10:00:00,146.88,147.64,146.61,146.61,78925.0,146.88,147.64,146.61,146.61,78925.0
2021-07-30 10:30:00,146.63,146.76,146.19,146.53,44926.0,146.63,146.76,146.19,146.53,44926.0
2021-07-30 11:00:00,146.52,146.57,146.23,146.4,40317.0,146.52,146.57,146.23,146.4,40317.0
2021-07-30 11:30:00,146.59,146.68,146.28,146.48,23396.0,146.59,146.68,146.28,146.48,23396.0
2021-07-30 12:00:00,146.53,147.13,146.53,146.93,23835.0,146.53,147.13,146.53,146.93,23835.0
2021-07-30 12:30:00,146.99,147.22,146.89,147.22,25526.0,146.99,147.22,146.89,147.22,25526.0
2021-07-30 13:00:00,147.23,147.28,147.01,147.21,25153.0,147.23,147.28,147.01,147.21,25153.0
2021-07-30 13:30:00,147.19,147.53,147.07,147.32,33470.0,147.19,147.53,147.07,147.32,33470.0
2021-07-30 14:00:00,147.34,147.56,147.27,147.45,70450.0,147.34,147.56,147.27,147.45,70450.0
2021-07-30 14:30:00,147.45,147.73,147.31,147.46,84925.0,147.45,147.73,147.31,147.46,84925.0
2021-07-30 15:00:00,147.44,147.88,147.44,147.78,32957.0,147.44,147.88,147.44,147.78,32957.0
2021-07-30 15:30:00,147.8,148.12,147.49,147.64,192755.0,147.8,148.12,147.49,147.64,192755.0
2021-08-02 09:30:00,147.82,148.09,145.87,146.3,80080.0,147.82,148.09,145.87,146.3,80080.0
2021-08-02 10:00:00,146.28,147.11,145.81,146.87,32334.0,146.28,147.11,145.81,146.87,32334.0
2021-08-02 10:30:00,146.9,147.67,146.48,147.59,33256.0,146.9,147.67,146.48,147.59,33256.0
2021-08-02 11:00:00,147.65,147.97,147.28,147.9,16955.0,147.65,147.97,147.28,147.9,16955.0
2021-08-02 11:30:00,147.93,148.09,147.46,147.46,19782.0,147.93,148.09,147.46,147.46,19782.0
2021-08-02 12:00:00,147.49,147.49,146.99,147.37,23699.0,147.49,147.49,146.99,147.37,23699.0
2021-08-02 12:30:00,147.34,147.66,147.34,147.52,9892.0,147.34,147.66,147.34,147.52,9892.0
2021-08-02 13:00:00,147.53,148.03,147.47,147.98,25151.0,147.53,148.03,147.47,147.98,25151.0
2021-08-02 13:30:00,148.08,148.14,147.49,147.7,11033.0,148.08,148.14,147.49,147.7,11033.0
2021-08-02 14:00:00,147.69,147.78,147.42,147.59,23340.0,147.69,147.78,147.42,147.59,23340.0
2021-08-02 14:30:00,147.64,147.74,147.48,147.54,14614.0,147.64,147.74,147.48,147.54,14614.0
2021-08-02 15:00:00,147.53,147.61,147.08,147.08,16202.0,147.53,147.61,147.08,147.08,16202.0
2021-08-02 15:30:00,147.07,147.32,146.94,147.3,80193.0,147.07,147.32,146.94,147.3,80193.0
2021-08-03 09:30:00,147.55,149.56,147.5,148.18,69212.0,147.55,149.56,147.5,148.18,69212.0
2021-08-03 10:00:00,148.17,148.65,147.67,148.64,54783.0,148.17,148.65,147.67,148.64,54783.0
2021-08-03 10:30:00,148.68,148.82,147.93,148.23,166199.0,148.68,148.82,147.93,148.23,166199.0
2021-08-03 11:00:00,148.27,148.79,148.04,148.72,161839.0,148.27,148.79,148.04,148.72,161839.0
2021-08-03 11:30:00,148.72,149.52,148.49,149.39,51801.0,148.72,149.52,148.49,149.39,51801.0
2021-08-03 12:00:00,149.4,149.64,149.19,149.5,64150.0,149.4,149.64,149.19,149.5,64150.0
2021-08-03 12:30:00,149.53,149.6,149.27,149.6,34067.0,149.53,149.6,149.27,149.6,34067.0
2021-08-03 13:00:00,149.59,149.83,149.55,149.65,31847.0,149.59,149.83,149.55,149.65,31847.0
2021-08-03 13:30:00,149.72,150.13,149.69,150.02,93648.0,149.72,150.13,149.69,150.02,93648.0
2021-08-03 14:00:00,150.02,150.27,149.81,150.15,47833.0,150.02,150.27,149.81,150.15,47833.0
2021-08-03 14:30:00,150.14,150.29,149.78,149.78,29135.0,150.14,150.29,149.78,149.78,29135.0
2021-08-03 15:00:00,149.78,150.05,149.72,150.01,58441.0,149.78,150.05,149.72,150.01,58441.0
2021-08-03 15:30:00,150.01,150.25,149.71,149.85,149403.0,150.01,150.25,149.71,149.85,149403.0
2021-08-04 09:30:00,150.21,150.64,149.44,150.31,135660.0,150.21,150.64,149.44,150.31,135660.0
2021-08-04 10:00:00,150.28,150.48,149.19,149.46,51383.0,150.28,150.48,149.19,149.46,51383.0
2021-08-04 10:30:00,149.36,150.25,149.0,150.08,35455.0,149.36,150.25,149.0,150.08,35455.0
2021-08-04 11:00:00,150.08,150.7,149.68,149.72,31824.0,150.08,150.7,149.68,149.72,31824.0
2021-08-04 11:30:00,149.73,150.22,149.4,150.17,38287.0,149.73,150.22,149.4,150.17,38287.0
2021-08-04 12:00:00,150.14,151.08,150.05,151.03,25636.0,150.14,151.08,150.05,151.03,25636.0
2021-08-04 12:30:00,151.03,151.34,150.89,151.34,21494.0,151.03,151.34,150.89,151.34,21494.0
2021-08-04 13:00:00,151.33,151.7,151.25,151.49,17523.0,151.33,151.7,151.25,151.49,17523.0
2021-08-04 13:30:00,151.42,151.77,151.26,151.66,24991.0,151.42,151.77,151.26,151.66,24991.0
2021-08-04 14:00:00,151.66,151.99,151.56,151.89,22323.0,151.66,151.99,151.56,151.89,22323.0
2021-08-04 14:30:00,151.9,151.95,151.36,151.38,37604.0,151.9,151.95,151.36,151.38,37604.0
2021-08-04 15:00:00,151.34,151.75,151.34,151.71,22577.0,151.34,151.75,151.34,151.71,22577.0
2021-08-04 15:30:00,151.68,152.03,151.06,151.12,180612.0,151.68,152.03,151.06,151.12,180612.0
2021-08-05 09:30:00,151.53,151.64,150.29,150.85,159660.0,151.53,151.64,150.29,150.85,159660.0
2021-08-05 10:00:00,150.92,151.43,150.09,150.3,27004.0,150.92,151.43,150.09,150.3,27004.0
2021-08-05 10:30:00,150.31,151.28,149.79,151.27,28303.0,150.31,151.28,149.79,151.27,28303.0
2021-08-05 11:00:00,151.26,151.28,150.89,151.13,34714.0,151.26,151.28,150.89,151.13,34714.0
2021-08-05 11:30:00,151.1,151.7,151.1,151.65,37288.0,151.1,151.7,151.1,151.65,37288.0
2021-08-05 12:00:00,151.55,152.0,151.5,151.97,18154.0,151.55,152.0,151.5,151.97,18154.0
2021-08-05 12:30:00,151.95,152.0,151.56,151.67,26509.0,151.95,152.0,151.56,151.67,26509.0
2021-08-05 13:00:00,151.65,151.73,151.49,151.61,11193.0,151.65,151.73,151.49,151.61,11193.0
2021-08-05 13:30:00,151.61,151.83,151.57,151.78,13164.0,151.61,151.83,151.57,151.78,13164.0
2021-08-05 14:00:00,151.83,151.99,151.77,151.84,25983.0,151.83,151.99,151.77,151.84,25983.0
2021-08-05 14:30:00,151.84,151.95,151.6,151.61,19123.0,151.84,151.95,151.6,151.61,19123.0
2021-08-05 15:00:00,151.6,151.79,151.53,151.63,30158.0,151.6,151.79,151.53,151.63,30158.0
2021-08-05 15:30:00,151.56,151.81,151.54,151.74,60127.0,151.56,151.81,151.54,151.74,60127.0
2021-08-06 09:30:00,150.74,151.5,150.0,150.33,40071.0,150.74,151.5,150.0,150.33,40071.0
2021-08-06 10:00:00,150.38,150.41,149.77,149.83,34516.0,150.38,150.41,149.77,149.83,34516.0
2021-08-06 10:30:00,149.8,150.01,149.34,149.72,23579.0,149.8,150.01,149.34,149.72,23579.0
2021-08-06 11:00:00,149.68,150.28,149.17,150.2,21473.0,149.68,150.28,149.17,150.2,21473.0
2021-08-06 11:30:00,150.17,150.66,150.17,150.64,8291.0,150.17,150.66,150.17,150.64,8291.0
2021-08-06 12:00:00,150.69,150.79,150.55,150.66,7254.0,150.69,150.79,150.55,150.66,7254.0
2021-08-06 12:30:00,150.64,150.85,150.55,150.85,7308.0,150.64,150.85,150.55,150.85,7308.0
2021-08-06 13:00:00,150.91,150.99,150.78,150.86,14763.0,150.91,150.99,150.78,150.86,14763.0
2021-08-06 13:30:00,150.84,151.0,150.77,150.85,16548.0,150.84,151.0,150.77,150.85,16548.0
2021-08-06 14:00:00,150.89,150.98,150.78,150.86,13722.0,150.89,150.98,150.78,150.86,13722.0
2021-08-06 14:30:00,150.86,150.9,150.64,150.66,26393.0,150.86,150.9,150.64,150.66,26393.0
2021-08-06 15:00:00,150.69,150.87,150.54,150.85,23132.0,150.69,150.87,150.54,150.85,23132.0
2021-08-06 15:30:00,150.87,151.15,150.83,151.07,48539.0,150.87,151.15,150.83,151.07,48539.0
2021-08-09 09:30:00,150.98,151.44,150.4,150.91,40406.0,150.98,151.44,150.4,150.91,40406.0
2021-08-09 10:00:00,150.66,151.04,150.47,150.95,14928.0,150.66,151.04,150.47,150.95,14928.0
2021-08-09 10:30:00,151.07,151.17,150.32,150.32,26648.0,151.07,151.17,150.32,150.32,26648.0
2021-08-09 11:00:00,150.35,150.68,150.12,150.38,15324.0,150.35,150.68,150.12,150.38,15324.0
2021-08-09 11:30:00,150.48,150.61,150.28,150.61,9651.0,150.48,150.61,150.28,150.61,9651.0
2021-08-09 12:00:00,150.63,150.83,150.28,150.28,9487.0,150.63,150.83,150.28,150.28,9487.0
2021-08-09 12:30:00,150.3,150.51,150.26,150.44,12063.0,150.3,150.51,150.26,150.44,12063.0
2021-08-09 13:00:00,150.45,150.57,150.39,150.45,12952.0,150.45,150.57,150.39,150.45,12952.0
2021-08-09 13:30:00,150.44,150.7,150.41,150.56,10054.0,150.44,150.7,150.41,150.56,10054.0
2021-08-09 14:00:00,150.56,150.64,150.51,150.62,7549.0,150.56,150.64,150.51,150.62,7549.0
2021-08-09 14:30:00,150.67,150.82,150.61,150.73,11499.0,150.67,150.82,150.61,150.73,11499.0
2021-08-09 15:00:00,150.69,150.78,150.65,150.73,14383.0,150.69,150.78,150.65,150.73,14383.0
2021-08-09 15:30:00,150.75,150.81,150.28,150.29,35595.0,150.75,150.81,150.28,150.29,35595.0
2021-08-10 09:30:00,151.32,151.6,150.4,151.26,39258.0,151.32,151.6,150.4,151.26,39258.0
2021-08-10 10:00:00,151.33,151.61,150.57,150.57,28366.0,151.33,151.61,150.57,150.57,28366.0
2021-08-10 10:30:00,150.53,150.53,148.7,149.08,28015.0,150.53,150.53,148.7,149.08,28015.0
2021-08-10 11:00:00,149.07,149.32,148.71,149.06,48683.0,149.07,149.32,148.71,149.06,48683.0
2021-08-10 11:30:00,148.98,149.48,148.95,149.4,18624.0,148.98,149.48,148.95,149.4,18624.0
2021-08-10 12:00:00,149.4,149.68,149.29,149.5,27120.0,149.4,149.68,149.29,149.5,27120.0
2021-08-10 12:30:00,149.38,149.38,148.88,148.88,12157.0,149.38,149.38,148.88,148.88,12157.0
2021-08-10 13:00:00,148.9,149.02,148.38,148.48,13500.0,148.9,149.02,148.38,148.48,13500.0
2021-08-10 13:30:00,148.35,148.49,148.14,148.3,15541.0,148.35,148.49,148.14,148.3,15541.0
2021-08-10 14:00:00,148.31,148.83,148.01,148.8,14591.0,148.31,148.83,148.01,148.8,14591.0
2021-08-10 14:30:00,148.8,149.02,148.78,148.93,8334.0,148.8,149.02,148.78,148.93,8334.0
2021-08-10 15:00:00,148.94,149.18,148.93,149.18,21471.0,148.94,149.18,148.93,149.18,21471.0
2021-08-10 15:30:00,149.22,149.22,148.72,149.06,82867.0,149.22,149.22,148.72,149.06,82867.0
2021-08-11 09:30:00,149.92,150.7,149.32,150.07,28233.0,149.92,150.7,149.32,150.07,28233.0
2021-08-11 10:00:00,149.99,150.29,149.42,149.6,25533.0,149.99,150.29,149.42,149.6,25533.0
2021-08-11 10:30:00,149.61,150.0,149.49,149.73,34915.0,149.61,150.0,149.49,149.73,34915.0
2021-08-11 11:00:00,149.72,149.84,149.04,149.65,38676.0,149.72,149.84,149.04,149.65,38676.0
2021-08-11 11:30:00,149.65,149.76,148.91,149.1,32191.0,149.65,149.76,148.91,149.1,32191.0
2021-08-11 12:00:00,149.06,149.56,148.65,149.46,60227.0,149.06,149.56,148.65,149.46,60227.0
2021-08-11 12:30:00,149.48,149.86,149.46,149.57,11230.0,149.48,149.86,149.46,149.57,11230.0
2021-08-11 13:00:00,149.58,150.11,149.57,150.11,17510.0,149.58,150.11,149.57,150.11,17510.0
2021-08-11 13:30:00,150.04,150.12,149.77,150.05,20299.0,150.04,150.12,149.77,150.05,20299.0
2021-08-11 14:00:00,149.98,150.33,149.98,150.31,19304.0,149.98,150.33,149.98,150.31,19304.0
2021-08-11 14:30:00,150.3,150.5,150.23,150.28,18879.0,150.3,150.5,150.23,150.28,18879.0
2021-08-11 15:00:00,150.3,150.44,150.24,150.35,23139.0,150.3,150.44,150.24,150.35,23139.0
2021-08-11 15:30:00,150.33,150.65,150.27,150.55,103366.0,150.33,150.65,150.27,150.55,103366.0
2021-08-12 09:30:00,149.7,150.91,149.25,150.71,63147.0,149.7,150.91,149.25,150.71,63147.0
2021-08-12 10:00:00,150.57,151.71,150.38,151.71,34962.0,150.57,151.71,150.38,151.71,34962.0
2021-08-12 10:30:00,151.7,152.8,151.67,152.77,34287.0,151.7,152.8,151.67,152.77,34287.0
2021-08-12 11:00:00,152.8,153.18,152.29,152.33,89671.0,152.8,153.18,152.29,152.33,89671.0
2021-08-12 11:30:00,152.38,152.54,152.22,152.22,30235.0,152.38,152.54,152.22,152.22,30235.0
2021-08-12 12:00:00,152.21,152.21,151.83,152.0,21372.0,152.21,152.21,151.83,152.0,21372.0
2021-08-12 12:30:00,152.0,152.24,151.93,152.05,11847.0,152.0,152.24,151.93,152.05,11847.0
2021-08-12 13:00:00,152.04,152.1,151.79,151.9,32071.0,152.04,152.1,151.79,151.9,32071.0
2021-08-12 13:30:00,151.93,152.07,151.84,151.88,22356.0,151.93,152.07,151.84,151.88,22356.0
2021-08-12 14:00:00,151.86,152.02,151.77,151.91,14744.0,151.86,152.02,151.77,151.91,14744.0
2021-08-12 14:30:00,151.92,152.19,151.91,152.08,19728.0,151.92,152.19,151.91,152.08,19728.0
2021-08-12 15:00:00,152.11,152.31,152.04,152.27,27096.0,152.11,152.31,152.04,152.27,27096.0
2021-08-12 15:30:00,152.23,152.39,152.05,152.23,82168.0,152.23,152.39,152.05,152.23,82168.0
2021-08-13 09:30:00,152.32,152.68,151.72,152.46,53264.0,152.32,152.68,151.72,152.46,53264.0
2021-08-13 10:00:00,152.41,153.33,152.14,153.14,34995.0,152.41,153.33,152.14,153.14,34995.0
2021-08-13 10:30:00,153.11,153.16,152.56,152.8,22831.0,153.11,153.16,152.56,152.8,22831.0
2021-08-13 11:00:00,152.69,152.84,152.48,152.67,33176.0,152.69,152.84,152.48,152.67,33176.0
2021-08-13 11:30:00,152.74,152.85,152.58,152.62,15162.0,152.74,152.85,152.58,152.62,15162.0
2021-08-13 12:00:00,152.66,152.87,152.53,152.67,25007.0,152.66,152.87,152.53,152.67,25007.0
2021-08-13 12:30:00,152.67,152.69,152.35,152.6,18250.0,152.67,152.69,152.35,152.6,18250.0
2021-08-13 13:00:00,152.58,152.58,152.38,152.48,17910.0,152.58,152.58,152.38,152.48,17910.0
2021-08-13 13:30:00,152.48,152.65,152.45,152.62,21232.0,152.48,152.65,152.45,152.62,21232.0
2021-08-13 14:00:00,152.58,152.66,152.47,152.47,15517.0,152.58,152.66,152.47,152.47,15517.0
2021-08-13 14:30:00,152.48,152.62,152.47,152.56,19011.0,152.48,152.62,152.47,152.56,19011.0
2021-08-13 15:00:00,152.57,152.74,152.56,152.69,14534.0,152.57,152.74,152.56,152.69,14534.0
2021-08-13 15:30:00,152.69,152.93,152.31,152.68,119577.0,152.69,152.93,152.31,152.68,119577.0
2021-08-16 09:30:00,152.21,152.82,151.97,151.97,45079.0,152.21,152.82,151.97,151.97,45079.0
2021-08-16 10:00:00,151.92,151.92,150.78,151.73,27992.0,151.92,151.92,150.78,151.73,27992.0
2021-08-16 10:30:00,151.42,151.85,150.79,150.9,34999.0,151.42,151.85,150.79,150.9,34999.0
2021-08-16 11:00:00,150.94,151.35,150.82,151.01,21419.0,150.94,151.35,150.82,151.01,21419.0
2021-08-16 11:30:00,151.04,151.44,150.84,150.92,47996.0,151.04,151.44,150.84,150.92,47996.0
2021-08-16 12:00:00,150.97,151.34,150.9,151.15,17764.0,150.97,151.34,150.9,151.15,17764.0
2021-08-16 12:30:00,151.08,151.34,150.81,151.29,12514.0,151.08,151.34,150.81,151.29,12514.0
2021-08-16 13:00:00,151.32,151.57,151.17,151.51,15091.0,151.32,151.57,151.17,151.51,15091.0
2021-08-16 13:30:00,151.52,151.64,151.48,151.57,20436.0,151.52,151.64,151.48,151.57,20436.0
2021-08-16 14:00:00,151.53,151.72,151.44,151.51,11349.0,151.53,151.72,151.44,151.51,11349.0
2021-08-16 14:30:00,151.52,151.68,151.51,151.55,15470.0,151.52,151.68,151.51,151.55,15470.0
2021-08-16 15:00:00,151.55,151.85,151.5,151.81,25895.0,151.55,151.85,151.5,151.81,25895.0
2021-08-16 15:30:00,151.86,151.9,151.63,151.85,77951.0,151.86,151.9,151.63,151.85,77951.0
2021-08-17 09:30:00,151.27,151.51,149.46,149.86,59576.0,151.27,151.51,149.46,149.86,59576.0
2021-08-17 10:00:00,149.56,149.89,149.12,149.58,65617.0,149.56,149.89,149.12,149.58,65617.0
2021-08-17 10:30:00,149.54,150.51,149.45,150.06,28262.0,149.54,150.51,149.45,150.06,28262.0
2021-08-17 11:00:00,150.12,150.15,149.21,149.29,23973.0,150.12,150.15,149.21,149.29,23973.0
2021-08-17 11:30:00,149.23,149.62,148.97,149.1,16041.0,149.23,149.62,148.97,149.1,16041.0
2021-08-17 12:00:00,149.06,149.84,148.97,149.8,13060.0,149.06,149.84,148.97,149.8,13060.0
2021-08-17 12:30:00,149.81,149.83,149.13,149.28,16618.0,149.81,149.83,149.13,149.28,16618.0
2021-08-17 13:00:00,149.24,149.66,149.2,149.64,18656.0,149.24,149.66,149.2,149.64,18656.0
2021-08-17 13:30:00,149.63,149.63,149.14,149.47,14523.0,149.63,149.63,149.14,149.47,14523.0
2021-08-17 14:00:00,149.5,149.74,149.48,149.55,16172.0,149.5,149.74,149.48,149.55,16172.0
2021-08-17 14:30:00,149.58,149.63,149.29,149.54,24966.0,149.58,149.63,149.29,149.54,24966.0
2021-08-17 15:00:00,149.56,149.88,149.56,149.64,26924.0,149.56,149.88,149.56,149.64,26924.0
2021-08-17 15:30:00,149.66,149.75,149.29,149.59,105038.0,149.66,149.75,149.29,149.59,105038.0
2021-08-18 09:30:00,149.08,149.59,148.67,149.39,51851.0,149.08,149.59,148.67,149.39,51851.0
2021-08-18 10:00:00,149.43,149.43,148.75,149.22,34138.0,149.43,149.43,148.75,149.22,34138.0
2021-08-18 10:30:00,149.26,149.37,148.61,149.05,37401.0,149.26,149.37,148.61,149.05,37401.0
2021-08-18 11:00:00,149.0,149.13,148.88,148.9,34831.0,149.0,149.13,148.88,148.9,34831.0
2021-08-18 11:30:00,148.9,149.28,148.64,149.06,31538.0,148.9,149.28,148.64,149.06,31538.0
2021-08-18 12:00:00,149.06,149.46,149.0,149.07,26092.0,149.06,149.46,149.0,149.07,26092.0
2021-08-18 12:30:00,149.15,149.43,149.12,149.28,23049.0,149.15,149.43,149.12,149.28,23049.0
2021-08-18 13:00:00,149.3,149.37,149.05,149.14,25932.0,149.3,149.37,149.05,149.14,25932.0
2021-08-18 13:30:00,149.13,149.45,149.12,149.34,21049.0,149.13,149.45,149.12,149.34,21049.0
2021-08-18 14:00:00,149.36,149.69,148.75,149.39,34349.0,149.36,149.69,148.75,149.39,34349.0
2021-08-18 14:30:00,149.37,149.57,149.29,149.43,30778.0,149.37,149.57,149.29,149.43,30778.0
2021-08-18 15:00:00,149.42,149.44,149.09,149.12,31637.0,149.42,149.44,149.09,149.12,31637.0
2021-08-18 15:30:00,149.11,149.11,147.89,148.0,118172.0,149.11,149.11,147.89,148.0,118172.0
2021-08-19 09:30:00,147.27,150.51,147.22,150.46,126062.0,147.27,150.51,147.22,150.46,126062.0
2021-08-19 10:00:00,150.57,151.47,150.52,151.47,76677.0,150.57,151.47,150.52,151.47,76677.0
2021-08-19 10:30:00,151.45,151.88,150.88,151.88,48418.0,151.45,151.88,150.88,151.88,48418.0
2021-08-19 11:00:00,151.94,153.2,151.93,152.82,67489.0,151.94,153.2,151.93,152.82,67489.0
2021-08-19 11:30:00,152.84,153.92,152.55,153.82,54631.0,152.84,153.92,152.55,153.82,54631.0
2021-08-19 12:00:00,153.82,153.95,153.02,153.48,41533.0,153.82,153.95,153.02,153.48,41533.0
2021-08-19 12:30:00,153.49,153.98,153.37,153.65,49977.0,153.49,153.98,153.37,153.65,49977.0
2021-08-19 13:00:00,153.6,153.6,153.15,153.55,51418.0,153.6,153.6,153.15,153.55,51418.0
2021-08-19 13:30:00,153.55,153.67,153.22,153.38,33649.0,153.55,153.67,153.22,153.38,33649.0
2021-08-19 14:00:00,153.41,153.54,152.7,152.7,47655.0,153.41,153.54,152.7,152.7,47655.0
2021-08-19 14:30:00,152.67,153.29,152.48,153.29,46179.0,152.67,153.29,152.48,153.29,46179.0
2021-08-19 15:00:00,153.35,153.83,153.35,153.69,40473.0,153.35,153.83,153.35,153.69,40473.0
2021-08-19 15:30:00,153.6,153.8,153.09,153.32,120218.0,153.6,153.8,153.09,153.32,120218.0
2021-08-20 09:30:00,152.95,154.43,152.31,154.38,116037.0,152.95,154.43,152.31,154.38,116037.0
2021-08-20 10:00:00,154.35,154.94,154.15,154.94,91066.0,154.35,154.94,154.15,154.94,91066.0
2021-08-20 10:30:00,154.99,155.34,154.59,154.86,85867.0,154.99,155.34,154.59,154.86,85867.0
2021-08-20 11:00:00,154.84,154.84,154.44,154.69,63784.0,154.84,154.84,154.44,154.69,63784.0
2021-08-20 11:30:00,154.7,155.24,154.64,154.92,65287.0,154.7,155.24,154.64,154.92,65287.0
2021-08-20 12:00:00,154.9,155.44,154.85,155.41,37895.0,154.9,155.44,154.85,155.41,37895.0
2021-08-20 12:30:00,155.44,155.99,155.43,155.86,33548.0,155.44,155.99,155.43,155.86,33548.0
2021-08-20 13:00:00,155.86,155.96,155.5,155.84,31372.0,155.86,155.96,155.5,155.84,31372.0
2021-08-20 13:30:00,155.84,156.19,155.71,156.17,47052.0,155.84,156.19,155.71,156.17,47052.0
2021-08-20 14:00:00,156.19,156.35,155.64,155.89,58943.0,156.19,156.35,155.64,155.89,58943.0
2021-08-20 14:30:00,155.88,156.45,155.87,156.42,76984.0,155.88,156.45,155.87,156.42,76984.0
2021-08-20 15:00:00,156.39,156.6,156.25,156.55,65284.0,156.39,156.6,156.25,156.55,65284.0
2021-08-20 15:30:00,156.53,156.92,156.36,156.72,174867.0,156.53,156.92,156.36,156.72,174867.0
2021-08-23 09:30:00,155.69,157.25,155.41,156.41,114842.0,155.69,157.25,155.41,156.41,114842.0
2021-08-23 10:00:00,156.36,157.04,156.08,156.51,28631.0,156.36,157.04,156.08,156.51,28631.0
2021-08-23 10:30:00,156.54,157.5,156.54,157.29,19372.0,156.54,157.5,156.54,157.29,19372.0
2021-08-23 11:00:00,157.29,157.72,157.2,157.66,18136.0,157.29,157.72,157.2,157.66,18136.0
2021-08-23 11:30:00,157.71,158.06,157.66,158.06,17916.0,157.71,158.06,157.66,158.06,17916.0
2021-08-23 12:00:00,158.16,158.19,157.85,157.99,10771.0,158.16,158.19,157.85,157.99,10771.0
2021-08-23 12:30:00,158.03,158.09,157.71,157.83,12252.0,158.03,158.09,157.71,157.83,12252.0
2021-08-23 13:00:00,157.78,157.78,157.36,157.4,13551.0,157.78,157.78,157.36,157.4,13551.0
2021-08-23 13:30:00,157.36,157.89,157.28,157.75,10840.0,157.36,157.89,157.28,157.75,10840.0
2021-08-23 14:00:00,157.72,157.89,157.72,157.89,13254.0,157.72,157.89,157.72,157.89,13254.0
2021-08-23 14:30:00,157.9,158.2,157.9,158.1,16381.0,157.9,158.2,157.9,158.1,16381.0
2021-08-23 15:00:00,158.12,158.25,158.01,158.18,23663.0,158.12,158.25,158.01,158.18,23663.0
2021-08-23 15:30:00,158.18,158.63,158.16,158.34,78777.0,158.18,158.63,158.16,158.34,78777.0
2021-08-24 09:30:00,158.62,159.04,158.05,158.3,71270.0,158.62,159.04,158.05,158.3,71270.0
2021-08-24 10:00:00,158.21,158.94,158.05,158.82,19670.0,158.21,158.94,158.05,158.82,19670.0
2021-08-24 10:30:00,158.88,158.94,158.5,158.7,25245.0,158.88,158.94,158.5,158.7,25245.0
2021-08-24 11:00:00,158.65,158.73,158.24,158.27,27929.0,158.65,158.73,158.24,158.27,27929.0
2021-08-24 11:30:00,158.14,158.63,158.13,158.4,23554.0,158.14,158.63,158.13,158.4,23554.0
2021-08-24 12:00:00,158.46,158.47,158.13,158.18,15285.0,158.46,158.47,158.13,158.18,15285.0
2021-08-24 12:30:00,158.08,158.26,158.05,158.21,28307.0,158.08,158.26,158.05,158.21,28307.0
2021-08-24 13:00:00,158.23,158.47,158.22,158.47,10914.0,158.23,158.47,158.22,158.47,10914.0
2021-08-24 13:30:00,158.45,158.55,158.34,158.45,13988.0,158.45,158.55,158.34,158.45,13988.0
2021-08-24 14:00:00,158.49,158.49,158.26,158.36,13364.0,158.49,158.49,158.26,158.36,13364.0
2021-08-24 14:30:00,158.44,158.47,158.33,158.47,15681.0,158.44,158.47,158.33,158.47,15681.0
2021-08-24 15:00:00,158.48,158.54,158.25,158.43,21808.0,158.48,158.54,158.25,158.43,21808.0
2021-08-24 15:30:00,158.42,158.6,158.11,158.58,84577.0,158.42,158.6,158.11,158.58,84577.0
2021-08-25 09:30:00,158.75,159.33,158.33,158.78,36193.0,158.75,159.33,158.33,158.78,36193.0
2021-08-25 10:00:00,158.71,159.3,158.45,158.64,23710.0,158.71,159.3,158.45,158.64,23710.0
2021-08-25 10:30:00,158.63,158.65,158.13,158.57,37450.0,158.63,158.65,158.13,158.57,37450.0
2021-08-25 11:00:00,158.57,158.81,158.53,158.71,14434.0,158.57,158.81,158.53,158.71,14434.0
2021-08-25 11:30:00,158.66,159.06,158.58,158.93,16328.0,158.66,159.06,158.58,158.93,16328.0
2021-08-25 12:00:00,158.94,158.99,158.71,158.74,22941.0,158.94,158.99,158.71,158.74,22941.0
2021-08-25 12:30:00,158.71,158.71,158.36,158.59,54457.0,158.71,158.71,158.36,158.59,54457.0
2021-08-25 13:00:00,158.6,158.61,158.24,158.37,64439.0,158.6,158.61,158.24,158.37,64439.0
2021-08-25 13:30:00,158.37,158.39,158.24,158.31,27297.0,158.37,158.39,158.24,158.31,27297.0
2021-08-25 14:00:00,158.3,158.4,157.7,158.16,74244.0,158.3,158.4,157.7,158.16,74244.0
2021-08-25 14:30:00,158.16,158.49,158.11,158.37,30245.0,158.16,158.49,158.11,158.37,30245.0
2021-08-25 15:00:00,158.36,158.59,158.23,158.39,37259.0,158.36,158.59,158.23,158.39,37259.0
2021-08-25 15:30:00,158.38,158.78,158.35,158.62,141860.0,158.38,158.78,158.35,158.62,141860.0
2021-08-26 09:30:00,158.39,159.49,158.1,159.28,45059.0,158.39,159.49,158.1,159.28,45059.0
2021-08-26 10:00:00,159.24,159.61,158.13,158.61,26644.0,159.24,159.61,158.13,158.61,26644.0
2021-08-26 10:30:00,158.66,159.25,158.66,159.21,31398.0,158.66,159.25,158.66,159.21,31398.0
2021-08-26 11:00:00,159.23,160.06,158.88,159.64,39976.0,159.23,160.06,158.88,159.64,39976.0
2021-08-26 11:30:00,159.72,159.94,159.16,159.5,19260.0,159.72,159.94,159.16,159.5,19260.0
2021-08-26 12:00:00,159.54,160.35,159.54,160.35,14871.0,159.54,160.35,159.54,160.35,14871.0
2021-08-26 12:30:00,160.25,160.4,160.03,160.37,16701.0,160.25,160.4,160.03,160.37,16701.0
2021-08-26 13:00:00,160.34,160.49,160.22,160.41,15335.0,160.34,160.49,160.22,160.41,15335.0
2021-08-26 13:30:00,160.4,160.51,160.15,160.23,23795.0,160.4,160.51,160.15,160.23,23795.0
2021-08-26 14:00:00,160.24,160.26,160.0,160.17,11779.0,160.24,160.26,160.0,160.17,11779.0
2021-08-26 14:30:00,160.23,160.63,160.17,160.39,33152.0,160.23,160.63,160.17,160.39,33152.0
2021-08-26 15:00:00,160.33,160.34,159.77,159.88,18448.0,160.33,160.34,159.77,159.88,18448.0
2021-08-26 15:30:00,159.89,159.97,159.36,159.37,83245.0,159.89,159.97,159.36,159.37,83245.0
2021-08-27 09:30:00,159.9,160.87,159.62,160.82,35644.0,159.9,160.87,159.62,160.82,35644.0
2021-08-27 10:00:00,160.86,162.58,160.73,162.0,57975.0,160.86,162.58,160.73,162.0,57975.0
2021-08-27 10:30:00,162.04,162.68,161.77,162.4,45241.0,162.04,162.68,161.77,162.4,45241.0
2021-08-27 11:00:00,162.44,162.73,162.33,162.34,43342.0,162.44,162.73,162.33,162.34,43342.0
2021-08-27 11:30:00,162.34,162.94,162.3,162.93,31095.0,162.34,162.94,162.3,162.93,31095.0
2021-08-27 12:00:00,162.92,162.94,162.59,162.69,17034.0,162.92,162.94,162.59,162.69,17034.0
2021-08-27 12:30:00,162.68,162.75,162.52,162.71,10599.0,162.68,162.75,162.52,162.71,10599.0
2021-08-27 13:00:00,162.72,162.98,162.69,162.79,15813.0,162.72,162.98,162.69,162.79,15813.0
2021-08-27 13:30:00,162.76,162.95,162.58,162.72,11610.0,162.76,162.95,162.58,162.72,11610.0
2021-08-27 14:00:00,162.71,162.94,162.59,162.87,9475.0,162.71,162.94,162.59,162.87,9475.0
2021-08-27 14:30:00,162.9,162.98,162.82,162.93,16279.0,162.9,162.98,162.82,162.93,16279.0
2021-08-27 15:00:00,162.95,162.97,162.8,162.81,24899.0,162.95,162.97,162.8,162.81,24899.0
2021-08-27 15:30:00,162.8,162.85,162.46,162.47,70768.0,162.8,162.85,162.46,162.47,70768.0
2021-08-30 09:30:00,163.22,164.44,163.0,163.8,75063.0,163.22,164.44,163.0,163.8,75063.0
2021-08-30 10:00:00,163.9,164.32,163.7,164.02,21674.0,163.9,164.32,163.7,164.02,21674.0
2021-08-30 10:30:00,164.08,164.33,163.53,163.6,20084.0,164.08,164.33,163.53,163.6,20084.0
2021-08-30 11:00:00,163.7,163.8,163.1,163.14,35191.0,163.7,163.8,163.1,163.14,35191.0
2021-08-30 11:30:00,163.15,163.79,163.07,163.58,22969.0,163.15,163.79,163.07,163.58,22969.0
2021-08-30 12:00:00,163.58,163.71,163.34,163.68,19829.0,163.58,163.71,163.34,163.68,19829.0
2021-08-30 12:30:00,163.7,163.77,163.36,163.54,12642.0,163.7,163.77,163.36,163.54,12642.0
2021-08-30 13:00:00,163.56,163.83,163.49,163.8,14728.0,163.56,163.83,163.49,163.8,14728.0
2021-08-30 13:30:00,163.85,163.94,163.66,163.83,21535.0,163.85,163.94,163.66,163.83,21535.0
2021-08-30 14:00:00,163.83,163.92,163.54,163.84,19559.0,163.83,163.92,163.54,163.84,19559.0
2021-08-30 14:30:00,163.85,163.9,163.77,163.85,20616.0,163.85,163.9,163.77,163.85,20616.0
2021-08-30 15:00:00,163.85,163.98,163.77,163.87,27015.0,163.85,163.98,163.77,163.87,27015.0
2021-08-30 15:30:00,163.84,164.19,163.77,163.89,85782.0,163.84,164.19,163.77,163.89,85782.0
2021-08-31 09:30:00,164.17,164.66,163.44,163.65,67086.0,164.17,164.66,163.44,163.65,67086.0
2021-08-31 10:00:00,163.53,163.61,162.83,163.31,35474.0,163.53,163.61,162.83,163.31,35474.0
2021-08-31 10:30:00,163.25,163.36,162.47,162.67,21800.0,163.25,163.36,162.47,162.67,21800.0
2021-08-31 11:00:00,162.68,163.25,162.52,163.2,16352.0,162.68,163.25,162.52,163.2,16352.0
2021-08-31 11:30:00,163.25,163.31,163.05,163.16,17298.0,163.25,163.31,163.05,163.16,17298.0
2021-08-31 12:00:00,163.18,163.29,162.98,163.22,22516.0,163.18,163.29,162.98,163.22,22516.0
2021-08-31 12:30:00,163.26,163.44,163.12,163.25,13437.0,163.26,163.44,163.12,163.25,13437.0
2021-08-31 13:00:00,163.28,163.43,163.2,163.36,21677.0,163.28,163.43,163.2,163.36,21677.0
2021-08-31 13:30:00,163.33,163.34,162.97,163.28,25522.0,163.33,163.34,162.97,163.28,25522.0
2021-08-31 14:00:00,163.29,163.45,163.17,163.21,20355.0,163.29,163.45,163.17,163.21,20355.0
2021-08-31 14:30:00,163.15,163.43,163.15,163.43,26862.0,163.15,163.43,163.15,163.43,26862.0
2021-08-31 15:00:00,163.4,163.72,163.29,163.58,28343.0,163.4,163.72,163.29,163.58,28343.0
2021-08-31 15:30:00,163.56,164.11,163.32,163.5,190517.0,163.56,164.11,163.32,163.5,190517.0
2021-09-01 09:30:00,164.66,165.3,163.86,164.25,71409.0,164.66,165.3,163.86,164.25,71409.0
2021-09-01 10:00:00,164.33,165.63,164.16,165.19,57480.0,164.33,165.63,164.16,165.19,57480.0
2021-09-01 10:30:00,165.21,165.23,164.32,164.4,29927.0,165.21,165.23,164.32,164.4,29927.0
2021-09-01 11:00:00,164.43,165.01,164.42,164.8,25624.0,164.43,165.01,164.42,164.8,25624.0
2021-09-01 11:30:00,164.85,165.14,164.72,164.85,14786.0,164.85,165.14,164.72,164.85,14786.0
2021-09-01 12:00:00,164.86,164.97,164.62,164.71,21629.0,164.86,164.97,164.62,164.71,21629.0
2021-09-01 12:30:00,164.73,165.16,164.7,165.05,16751.0,164.73,165.16,164.7,165.05,16751.0
2021-09-01 13:00:00,165.09,165.36,165.01,165.12,12026.0,165.09,165.36,165.01,165.12,12026.0
2021-09-01 13:30:00,165.15,165.23,164.91,164.99,14186.0,165.15,165.23,164.91,164.99,14186.0
2021-09-01 14:00:00,164.97,165.25,164.91,165.07,24124.0,164.97,165.25,164.91,165.07,24124.0
2021-09-01 14:30:00,165.04,165.1,164.55,164.62,25282.0,165.04,165.1,164.55,164.62,25282.0
2021-09-01 15:00:00,164.6,164.66,164.07,164.46,28621.0,164.6,164.66,164.07,164.46,28621.0
2021-09-01 15:30:00,164.43,164.59,164.04,164.15,89925.0,164.43,164.59,164.04,164.15,89925.0
2021-09-02 09:30:00,164.7,165.41,164.04,164.73,44636.0,164.7,165.41,164.04,164.73,44636.0
2021-09-02 10:00:00,164.81,165.08,164.66,164.87,21937.0,164.81,165.08,164.66,164.87,21937.0
2021-09-02 10:30:00,164.88,164.92,164.24,164.47,13583.0,164.88,164.92,164.24,164.47,13583.0
2021-09-02 11:00:00,164.43,164.74,164.3,164.69,18710.0,164.43,164.74,164.3,164.69,18710.0
2021-09-02 11:30:00,164.75,165.01,164.62,164.69,14279.0,164.75,165.01,164.62,164.69,14279.0
2021-09-02 12:00:00,164.64,164.65,164.42,164.61,14915.0,164.64,164.65,164.42,164.61,14915.0
2021-09-02 12:30:00,164.62,164.77,164.45,164.74,12383.0,164.62,164.77,164.45,164.74,12383.0
2021-09-02 13:00:00,164.77,164.79,164.6,164.77,20672.0,164.77,164.79,164.6,164.77,20672.0
2021-09-02 13:30:00,164.75,164.95,164.43,164.48,23312.0,164.75,164.95,164.43,164.48,23312.0
2021-09-02 14:00:00,164.52,164.55,164.28,164.36,16658.0,164.52,164.55,164.28,164.36,16658.0
2021-09-02 14:30:00,164.37,164.71,164.33,164.71,10237.0,164.37,164.71,164.33,164.71,10237.0
2021-09-02 15:00:00,164.67,165.02,164.64,164.8,16992.0,164.67,165.02,164.64,164.8,16992.0
2021-09-02 15:30:00,164.83,165.25,164.83,165.23,69070.0,164.83,165.25,164.83,165.23,69070.0
2021-09-03 09:30:00,165.0,166.43,164.83,166.43,50110.0,165.0,166.43,164.83,166.43,50110.0
2021-09-03 10:00:00,166.51,167.17,166.04,166.13,39010.0,166.51,167.17,166.04,166.13,39010.0
2021-09-03 10:30:00,166.14,166.53,165.82,166.34,40024.0,166.14,166.53,165.82,166.34,40024.0
2021-09-03 11:00:00,166.28,166.51,165.98,166.17,26434.0,166.28,166.51,165.98,166.17,26434.0
2021-09-03 11:30:00,166.2,166.29,165.47,165.51,22283.0,166.2,166.29,165.47,165.51,22283.0
2021-09-03 12:00:00,165.48,165.7,165.4,165.5,27778.0,165.48,165.7,165.4,165.5,27778.0
2021-09-03 12:30:00,165.53,165.75,165.4,165.68,26796.0,165.53,165.75,165.4,165.68,26796.0
2021-09-03 13:00:00,165.67,165.8,165.58,165.62,19917.0,165.67,165.8,165.58,165.62,19917.0
2021-09-03 13:30:00,165.62,165.89,165.59,165.81,21080.0,165.62,165.89,165.59,165.81,21080.0
2021-09-03 14:00:00,165.8,165.82,165.42,165.5,19597.0,165.8,165.82,165.42,165.5,19597.0
2021-09-03 14:30:00,165.5,165.73,165.45,165.71,22302.0,165.5,165.73,165.45,165.71,22302.0
2021-09-03 15:00:00,165.7,165.86,165.61,165.78,28959.0,165.7,165.86,165.61,165.78,28959.0
2021-09-03 15:30:00,165.77,165.9,165.6,165.74,60173.0,165.77,165.9,165.6,165.74,60173.0
2021-09-07 09:30:00,165.98,166.32,163.65,163.88,75023.0,165.98,166.32,163.65,163.88,75023.0
2021-09-07 10:00:00,163.93,164.66,163.39,164.41,31191.0,163.93,164.66,163.39,164.41,31191.0
2021-09-07 10:30:00,164.45,165.26,164.36,165.0,18978.0,164.45,165.26,164.36,165.0,18978.0
2021-09-07 11:00:00,165.0,165.59,165.0,165.28,25419.0,165.0,165.59,165.0,165.28,25419.0
2021-09-07 11:30:00,165.27,165.57,165.07,165.46,15755.0,165.27,165.57,165.07,165.46,15755.0
2021-09-07 12:00:00,165.43,165.49,165.18,165.34,12032.0,165.43,165.49,165.18,165.34,12032.0
2021-09-07 12:30:00,165.35,165.71,165.34,165.51,21424.0,165.35,165.71,165.34,165.51,21424.0
2021-09-07 13:00:00,165.51,165.59,165.4,165.48,9535.0,165.51,165.59,165.4,165.48,9535.0
2021-09-07 13:30:00,165.5,165.55,165.18,165.26,14024.0,165.5,165.55,165.18,165.26,14024.0
2021-09-07 14:00:00,165.24,165.39,165.17,165.2,9644.0,165.24,165.39,165.17,165.2,9644.0
2021-09-07 14:30:00,165.21,165.27,165.07,165.17,12947.0,165.21,165.27,165.07,165.17,12947.0
2021-09-07 15:00:00,165.15,165.36,165.1,165.24,9011.0,165.15,165.36,165.1,165.24,9011.0
2021-09-07 15:30:00,165.17,165.28,164.91,164.96,51972.0,165.17,165.28,164.91,164.96,51972.0
2021-09-08 09:30:00,164.45,164.63,163.61,164.28,58463.0,164.45,164.63,163.61,164.28,58463.0
2021-09-08 10:00:00,164.35,165.3,164.09,165.1,29662.0,164.35,165.3,164.09,165.1,29662.0
2021-09-08 10:30:00,165.07,165.21,164.18,164.69,30537.0,165.07,165.21,164.18,164.69,30537.0
2021-09-08 11:00:00,164.69,165.49,164.67,165.28,41424.0,164.69,165.49,164.67,165.28,41424.0
2021-09-08 11:30:00,165.33,165.33,164.67,164.78,18997.0,165.33,165.33,164.67,164.78,18997.0
2021-09-08 12:00:00,164.76,166.14,164.69,166.12,26324.0,164.76,166.14,164.69,166.12,26324.0
2021-09-08 12:30:00,166.14,166.14,165.8,165.89,21078.0,166.14,166.14,165.8,165.89,21078.0
2021-09-08 13:00:00,165.91,166.18,165.8,166.18,20239.0,165.91,166.18,165.8,166.18,20239.0
2021-09-08 13:30:00,166.23,166.38,165.9,165.9,19565.0,166.23,166.38,165.9,165.9,19565.0
2021-09-08 14:00:00,165.91,166.14,165.38,165.49,35144.0,165.91,166.14,165.38,165.49,35144.0
2021-09-08 14:30:00,165.46,165.47,165.19,165.33,24295.0,165.46,165.47,165.19,165.33,24295.0
2021-09-08 15:00:00,165.28,165.31,165.08,165.08,23765.0,165.28,165.31,165.08,165.08,23765.0
2021-09-08 15:30:00,165.1,165.56,164.98,165.56,83687.0,165.1,165.56,164.98,165.56,83687.0
2021-09-09 09:30:00,165.7,166.03,164.85,165.86,88027.0,165.7,166.03,164.85,165.86,88027.0
2021-09-09 10:00:00,165.84,166.22,165.66,166.13,22594.0,165.84,166.22,165.66,166.13,22594.0
2021-09-09 10:30:00,166.09,166.45,166.04,166.33,20029.0,166.09,166.45,166.04,166.33,20029.0
2021-09-09 11:00:00,166.33,166.77,166.33,166.63,17058.0,166.33,166.77,166.33,166.63,17058.0
2021-09-09 11:30:00,166.62,166.69,166.32,166.41,20956.0,166.62,166.69,166.32,166.41,20956.0
2021-09-09 12:00:00,166.43,166.56,166.1,166.1,32458.0,166.43,166.56,166.1,166.1,32458.0
2021-09-09 12:30:00,166.08,166.08,165.49,165.5,17604.0,166.08,166.08,165.49,165.5,17604.0
2021-09-09 13:00:00,165.51,165.89,165.27,165.59,23000.0,165.51,165.89,165.27,165.59,23000.0
2021-09-09 13:30:00,165.57,165.85,165.22,165.3,23978.0,165.57,165.85,165.22,165.3,23978.0
2021-09-09 14:00:00,165.27,165.81,165.21,165.76,30194.0,165.27,165.81,165.21,165.76,30194.0
2021-09-09 14:30:00,165.79,166.07,165.6,166.01,23442.0,165.79,166.07,165.6,166.01,23442.0
2021-09-09 15:00:00,166.02,166.27,166.02,166.18,17859.0,166.02,166.27,166.02,166.18,17859.0
2021-09-09 15:30:00,166.17,166.32,165.79,165.94,88006.0,166.17,166.32,165.79,165.94,88006.0
2021-09-10 09:30:00,166.87,167.67,166.43,167.5,33909.0,166.87,167.67,166.43,167.5,33909.0
2021-09-10 10:00:00,167.44,167.86,167.06,167.21,29873.0,167.44,167.86,167.06,167.21,29873.0
2021-09-10 10:30:00,167.17,167.4,166.63,167.09,24825.0,167.17,167.4,166.63,167.09,24825.0
2021-09-10 11:00:00,167.13,167.34,166.49,167.18,26468.0,167.13,167.34,166.49,167.18,26468.0
2021-09-10 11:30:00,167.22,167.84,167.22,167.69,8978.0,167.22,167.84,167.22,167.69,8978.0
2021-09-10 12:00:00,167.79,168.21,167.71,167.89,12638.0,167.79,168.21,167.71,167.89,12638.0
2021-09-10 12:30:00,167.88,168.61,167.78,168.46,14623.0,167.88,168.61,167.78,168.46,14623.0
2021-09-10 13:00:00,168.47,168.61,168.24,168.27,10375.0,168.47,168.61,168.24,168.27,10375.0
2021-09-10 13:30:00,168.26,168.42,167.99,168.05,14124.0,168.26,168.42,167.99,168.05,14124.0
2021-09-10 14:00:00,168.06,168.28,168.0,168.15,18478.0,168.06,168.28,168.0,168.15,18478.0
2021-09-10 14:30:00,168.11,168.25,167.84,167.84,18385.0,168.11,168.25,167.84,167.84,18385.0
2021-09-10 15:00:00,167.85,167.85,167.12,167.3,27118.0,167.85,167.85,167.12,167.3,27118.0
2021-09-10 15:30:00,167.29,167.38,166.62,166.87,97036.0,167.29,167.38,166.62,166.87,97036.0
2021-09-13 09:30:00,167.75,168.0,164.58,165.11,53480.0,167.75,168.0,164.58,165.11,53480.0
2021-09-13 10:00:00,165.07,165.07,163.6,163.79,49805.0,165.07,165.07,163.6,163.79,49805.0
2021-09-13 10:30:00,163.8,164.41,163.3,164.0,49314.0,163.8,164.41,163.3,164.0,49314.0
2021-09-13 11:00:00,164.05,164.28,162.65,162.84,43362.0,164.05,164.28,162.65,162.84,43362.0
2021-09-13 11:30:00,162.86,163.05,162.3,162.54,31253.0,162.86,163.05,162.3,162.54,31253.0
2021-09-13 12:00:00,162.5,163.29,162.07,163.2,43836.0,162.5,163.29,162.07,163.2,43836.0
2021-09-13 12:30:00,163.18,163.84,163.08,163.8,23722.0,163.18,163.84,163.08,163.8,23722.0
2021-09-13 13:00:00,163.82,164.29,163.74,164.1,19676.0,163.82,164.29,163.74,164.1,19676.0
2021-09-13 13:30:00,164.2,164.4,164.09,164.18,14567.0,164.2,164.4,164.09,164.18,14567.0
2021-09-13 14:00:00,164.19,164.29,164.01,164.1,15728.0,164.19,164.29,164.01,164.1,15728.0
2021-09-13 14:30:00,164.13,164.18,163.96,164.14,14211.0,164.13,164.18,163.96,164.14,14211.0
2021-09-13 15:00:00,163.97,164.65,163.72,164.65,27542.0,163.97,164.65,163.72,164.65,27542.0
2021-09-13 15:30:00,164.63,164.72,164.32,164.63,86463.0,164.63,164.72,164.32,164.63,86463.0
2021-09-14 09:30:00,165.45,165.6,163.75,164.61,61094.0,165.45,165.6,163.75,164.61,61094.0
2021-09-14 10:00:00,164.49,165.16,164.24,164.99,34606.0,164.49,165.16,164.24,164.99,34606.0
2021-09-14 10:30:00,165.0,165.38,164.32,164.94,43429.0,165.0,165.38,164.32,164.94,43429.0
2021-09-14 11:00:00,165.04,165.41,164.98,165.12,119908.0,165.04,165.41,164.98,165.12,119908.0
2021-09-14 11:30:00,165.12,165.94,164.99,165.86,80500.0,165.12,165.94,164.99,165.86,80500.0
2021-09-14 12:00:00,165.86,166.06,165.53,165.62,60876.0,165.86,166.06,165.53,165.62,60876.0
2021-09-14 12:30:00,165.64,165.66,165.32,165.6,31090.0,165.64,165.66,165.32,165.6,31090.0
2021-09-14 13:00:00,165.61,165.72,165.06,165.13,24028.0,165.61,165.72,165.06,165.13,24028.0
2021-09-14 13:30:00,165.1,165.53,164.73,165.48,25856.0,165.1,165.53,164.73,165.48,25856.0
2021-09-14 14:00:00,165.49,165.68,165.24,165.4,20690.0,165.49,165.68,165.24,165.4,20690.0
2021-09-14 14:30:00,165.37,165.49,164.99,165.21,20360.0,165.37,165.49,164.99,165.21,20360.0
2021-09-14 15:00:00,165.17,165.2,164.63,164.75,27197.0,165.17,165.2,164.63,164.75,27197.0
2021-09-14 15:30:00,164.71,164.99,164.56,164.94,110341.0,164.71,164.99,164.56,164.94,110341.0
2021-09-15 09:30:00,165.17,165.69,164.11,164.7,49940.0,165.17,165.69,164.11,164.7,49940.0
2021-09-15 10:00:00,164.64,165.07,164.31,165.04,23814.0,164.64,165.07,164.31,165.04,23814.0
2021-09-15 10:30:00,165.23,166.12,165.08,165.84,18731.0,165.23,166.12,165.08,165.84,18731.0
2021-09-15 11:00:00,165.81,165.98,165.51,165.91,25156.0,165.81,165.98,165.51,165.91,25156.0
2021-09-15 11:30:00,165.86,166.27,165.67,166.26,20323.0,165.86,166.27,165.67,166.26,20323.0
2021-09-15 12:00:00,166.28,167.1,166.25,167.1,15438.0,166.28,167.1,166.25,167.1,15438.0
2021-09-15 12:30:00,167.1,167.9,167.1,167.75,27607.0,167.1,167.9,167.1,167.75,27607.0
2021-09-15 13:00:00,167.69,167.84,167.58,167.82,14869.0,167.69,167.84,167.58,167.82,14869.0
2021-09-15 13:30:00,167.77,167.87,167.69,167.78,19930.0,167.77,167.87,167.69,167.78,19930.0
2021-09-15 14:00:00,167.75,168.13,167.64,168.0,27588.0,167.75,168.13,167.64,168.0,27588.0
2021-09-15 14:30:00,168.02,168.1,167.77,167.81,16397.0,168.02,168.1,167.77,167.81,16397.0
2021-09-15 15:00:00,167.86,168.02,167.75,167.76,18334.0,167.86,168.02,167.75,167.76,18334.0
2021-09-15 15:30:00,167.75,167.95,167.47,167.56,79987.0,167.75,167.95,167.47,167.56,79987.0
2021-09-16 09:30:00,167.24,167.63,166.13,166.78,51283.0,167.24,167.63,166.13,166.78,51283.0
2021-09-16 10:00:00,166.53,166.53,165.6,166.19,35789.0,166.53,166.53,165.6,166.19,35789.0
2021-09-16 10:30:00,166.16,166.94,166.15,166.51,40738.0,166.16,166.94,166.15,166.51,40738.0
2021-09-16 11:00:00,166.5,166.68,166.0,166.5,26311.0,166.5,166.68,166.0,166.5,26311.0
2021-09-16 11:30:00,166.52,166.61,166.28,166.45,14256.0,166.52,166.61,166.28,166.45,14256.0
2021-09-16 12:00:00,166.44,166.56,166.23,166.27,18251.0,166.44,166.56,166.23,166.27,18251.0
2021-09-16 12:30:00,166.27,166.78,166.27,166.78,16727.0,166.27,166.78,166.27,166.78,16727.0
2021-09-16 13:00:00,166.72,166.97,166.55,166.9,46719.0,166.72,166.97,166.55,166.9,46719.0
2021-09-16 13:30:00,166.93,167.62,166.78,167.62,15612.0,166.93,167.62,166.78,167.62,15612.0
2021-09-16 14:00:00,167.57,167.61,167.15,167.21,10143.0,167.57,167.61,167.15,167.21,10143.0
2021-09-16 14:30:00,167.23,167.58,167.07,167.55,12668.0,167.23,167.58,167.07,167.55,12668.0
2021-09-16 15:00:00,167.58,168.21,167.57,167.87,30712.0,167.58,168.21,167.57,167.87,30712.0
2021-09-16 15:30:00,167.87,168.16,167.38,167.69,99637.0,167.87,168.16,167.38,167.69,99637.0
2021-09-17 09:30:00,167.0,167.03,164.31,164.9,265054.0,167.0,167.03,164.31,164.9,265054.0
2021-09-17 10:00:00,165.09,165.23,163.7,164.17,67436.0,165.09,165.23,163.7,164.17,67436.0
2021-09-17 10:30:00,164.12,164.33,163.08,163.67,86250.0,164.12,164.33,163.08,163.67,86250.0
2021-09-17 11:00:00,163.49,163.87,163.1,163.15,41087.0,163.49,163.87,163.1,163.15,41087.0
2021-09-17 11:30:00,163.09,163.65,162.46,163.32,56539.0,163.09,163.65,162.46,163.32,56539.0
2021-09-17 12:00:00,163.32,163.78,163.3,163.58,23380.0,163.32,163.78,163.3,163.58,23380.0
2021-09-17 12:30:00,163.54,164.01,163.54,163.97,13429.0,163.54,164.01,163.54,163.97,13429.0
2021-09-17 13:00:00,163.8,164.07,163.6,163.76,14551.0,163.8,164.07,163.6,163.76,14551.0
2021-09-17 13:30:00,163.69,163.98,163.53,163.61,24689.0,163.69,163.98,163.53,163.61,24689.0
2021-09-17 14:00:00,163.75,163.75,163.36,163.36,19516.0,163.75,163.75,163.36,163.36,19516.0
2021-09-17 14:30:00,163.31,163.69,163.25,163.57,15873.0,163.31,163.69,163.25,163.57,15873.0
2021-09-17 15:00:00,163.68,163.76,163.37,163.43,21397.0,163.68,163.76,163.37,163.43,21397.0
2021-09-17 15:30:00,163.45,163.91,163.13,163.62,149954.0,163.45,163.91,163.13,163.62,149954.0
2021-09-20 09:30:00,161.62,162.78,159.76,162.23,86773.0,161.62,162.78,159.76,162.23,86773.0
2021-09-20 10:00:00,162.22,162.34,160.97,161.52,33237.0,162.22,162.34,160.97,161.52,33237.0
2021-09-20 10:30:00,161.62,161.91,160.69,160.84,23382.0,161.62,161.91,160.69,160.84,23382.0
2021-09-20 11:00:00,160.92,161.83,160.84,161.82,18541.0,160.92,161.83,160.84,161.82,18541.0
2021-09-20 11:30:00,161.85,161.94,160.55,160.56,19591.0,161.85,161.94,160.55,160.56,19591.0
2021-09-20 12:00:00,160.54,160.54,159.9,160.3,27239.0,160.54,160.54,159.9,160.3,27239.0
2021-09-20 12:30:00,160.26,160.58,160.07,160.28,19104.0,160.26,160.58,160.07,160.28,19104.0
2021-09-20 13:00:00,160.39,160.65,159.9,160.61,27626.0,160.39,160.65,159.9,160.61,27626.0
2021-09-20 13:30:00,160.53,160.6,160.26,160.4,31983.0,160.53,160.6,160.26,160.4,31983.0
2021-09-20 14:00:00,160.38,160.48,159.42,159.52,38336.0,160.38,160.48,159.42,159.52,38336.0
2021-09-20 14:30:00,159.51,159.61,159.11,159.35,38847.0,159.51,159.61,159.11,159.35,38847.0
2021-09-20 15:00:00,159.3,159.57,158.96,159.52,51662.0,159.3,159.57,158.96,159.52,51662.0
2021-09-20 15:30:00,159.5,160.98,159.44,160.93,132777.0,159.5,160.98,159.44,160.93,132777.0
2021-09-21 09:30:00,162.18,162.45,161.14,161.8,52541.0,162.18,162.45,161.14,161.8,52541.0
2021-09-21 10:00:00,161.86,161.97,160.56,161.18,19941.0,161.86,161.97,160.56,161.18,19941.0
2021-09-21 10:30:00,161.18,161.35,160.61,160.89,13725.0,161.18,161.35,160.61,160.89,13725.0
2021-09-21 11:00:00,160.82,162.03,160.71,161.83,21770.0,160.82,162.03,160.71,161.83,21770.0
2021-09-21 11:30:00,161.99,162.49,161.73,161.73,13465.0,161.99,162.49,161.73,161.73,13465.0
2021-09-21 12:00:00,161.74,162.12,161.46,161.46,9130.0,161.74,162.12,161.46,161.46,9130.0
2021-09-21 12:30:00,161.43,161.68,161.22,161.43,9332.0,161.43,161.68,161.22,161.43,9332.0
2021-09-21 13:00:00,161.41,161.49,161.02,161.02,9052.0,161.41,161.49,161.02,161.02,9052.0
2021-09-21 13:30:00,161.01,161.22,160.72,160.82,9923.0,161.01,161.22,160.72,160.82,9923.0
2021-09-21 14:00:00,160.93,161.23,160.75,160.81,13910.0,160.93,161.23,160.75,160.81,13910.0
2021-09-21 14:30:00,160.8,161.59,160.8,161.3,14626.0,160.8,161.59,160.8,161.3,14626.0
2021-09-21 15:00:00,161.36,161.65,161.3,161.5,16496.0,161.36,161.65,161.3,161.5,16496.0
2021-09-21 15:30:00,161.59,161.64,160.86,160.87,106594.0,161.59,161.64,160.86,160.87,106594.0
2021-09-22 09:30:00,161.6,161.63,160.42,161.19,25524.0,161.6,161.63,160.42,161.19,25524.0
2021-09-22 10:00:00,161.35,162.09,161.12,161.9,31224.0,161.35,162.09,161.12,161.9,31224.0
2021-09-22 10:30:00,161.96,162.6,161.96,162.57,10762.0,161.96,162.6,161.96,162.57,10762.0
2021-09-22 11:00:00,162.63,162.71,162.38,162.43,11584.0,162.63,162.71,162.38,162.43,11584.0
2021-09-22 11:30:00,162.47,163.01,162.46,162.87,11909.0,162.47,163.01,162.46,162.87,11909.0
2021-09-22 12:00:00,162.88,163.07,162.67,162.96,9211.0,162.88,163.07,162.67,162.96,9211.0
2021-09-22 12:30:00,162.95,162.97,162.48,162.53,8633.0,162.95,162.97,162.48,162.53,8633.0
2021-09-22 13:00:00,162.57,162.58,162.2,162.45,13424.0,162.57,162.58,162.2,162.45,13424.0
2021-09-22 13:30:00,162.49,162.57,162.01,162.19,11771.0,162.49,162.57,162.01,162.19,11771.0
2021-09-22 14:00:00,162.14,162.95,161.75,162.61,45397.0,162.14,162.95,161.75,162.61,45397.0
2021-09-22 14:30:00,162.68,162.69,161.5,161.75,23728.0,162.68,162.69,161.5,161.75,23728.0
2021-09-22 15:00:00,161.62,162.93,161.56,162.71,23189.0,161.62,162.93,161.56,162.71,23189.0
2021-09-22 15:30:00,162.69,162.86,162.05,162.19,83058.0,162.69,162.86,162.05,162.19,83058.0
2021-09-23 09:30:00,163.28,163.86,162.38,163.53,47472.0,163.28,163.86,162.38,163.53,47472.0
2021-09-23 10:00:00,163.46,163.99,163.28,163.63,36480.0,163.46,163.99,163.28,163.63,36480.0
2021-09-23 10:30:00,163.66,163.9,163.46,163.86,24666.0,163.66,163.9,163.46,163.86,24666.0
2021-09-23 11:00:00,163.87,163.87,162.68,162.88,31405.0,163.87,163.87,162.68,162.88,31405.0
2021-09-23 11:30:00,162.87,163.17,162.56,163.14,15141.0,162.87,163.17,162.56,163.14,15141.0
2021-09-23 12:00:00,163.13,163.13,162.63,162.84,20578.0,163.13,163.13,162.63,162.84,20578.0
2021-09-23 12:30:00,162.91,163.44,162.91,163.33,16776.0,162.91,163.44,162.91,163.33,16776.0
2021-09-23 13:00:00,163.34,163.73,163.24,163.68,16139.0,163.34,163.73,163.24,163.68,16139.0
2021-09-23 13:30:00,163.71,163.84,163.68,163.75,22001.0,163.71,163.84,163.68,163.75,22001.0
2021-09-23 14:00:00,163.75,163.86,163.58,163.59,17467.0,163.75,163.86,163.58,163.59,17467.0
2021-09-23 14:30:00,163.59,163.72,163.46,163.64,19800.0,163.59,163.72,163.46,163.64,19800.0
2021-09-23 15:00:00,163.62,163.67,163.42,163.43,21924.0,163.62,163.67,163.42,163.43,21924.0
2021-09-23 15:30:00,163.42,163.55,163.03,163.04,85876.0,163.42,163.55,163.03,163.04,85876.0
2021-09-24 09:30:00,162.39,162.8,161.22,162.26,43698.0,162.39,162.8,161.22,162.26,43698.0
2021-09-24 10:00:00,162.29,162.44,161.05,161.43,47167.0,162.29,162.44,161.05,161.43,47167.0
2021-09-24 10:30:00,161.51,161.99,161.34,161.53,33262.0,161.51,161.99,161.34,161.53,33262.0
2021-09-24 11:00:00,161.64,162.42,161.64,162.08,27201.0,161.64,162.42,161.64,162.08,27201.0
2021-09-24 11:30:00,162.07,162.26,161.78,162.2,16349.0,162.07,162.26,161.78,162.2,16349.0
2021-09-24 12:00:00,162.19,162.54,162.03,162.54,10194.0,162.19,162.54,162.03,162.54,10194.0
2021-09-24 12:30:00,162.56,163.07,162.56,162.98,20798.0,162.56,163.07,162.56,162.98,20798.0
2021-09-24 13:00:00,162.94,163.02,162.74,162.85,20090.0,162.94,163.02,162.74,162.85,20090.0
2021-09-24 13:30:00,162.87,162.87,162.67,162.72,26387.0,162.87,162.87,162.67,162.72,26387.0
2021-09-24 14:00:00,162.73,163.0,162.73,162.83,21453.0,162.73,163.0,162.73,162.83,21453.0
2021-09-24 14:30:00,162.8,163.17,162.8,163.17,13556.0,162.8,163.17,162.8,163.17,13556.0
2021-09-24 15:00:00,163.13,163.35,162.81,163.22,29383.0,163.13,163.35,162.81,163.22,29383.0
2021-09-24 15:30:00,163.21,163.83,163.19,163.55,99697.0,163.21,163.83,163.19,163.55,99697.0
2021-09-27 09:30:00,161.59,161.87,157.18,157.82,118616.0,161.59,161.87,157.18,157.82,118616.0
2021-09-27 10:00:00,157.82,158.28,157.07,158.28,53817.0,157.82,158.28,157.07,158.28,53817.0
2021-09-27 10:30:00,158.29,158.83,158.26,158.4,28622.0,158.29,158.83,158.26,158.4,28622.0
2021-09-27 11:00:00,158.37,159.06,157.92,158.0,25965.0,158.37,159.06,157.92,158.0,25965.0
2021-09-27 11:30:00,158.03,158.03,157.21,157.63,19989.0,158.03,158.03,157.21,157.63,19989.0
2021-09-27 12:00:00,157.65,158.16,157.43,158.03,21401.0,157.65,158.16,157.43,158.03,21401.0
2021-09-27 12:30:00,158.04,158.14,157.23,157.41,20127.0,158.04,158.14,157.23,157.41,20127.0
2021-09-27 13:00:00,157.37,158.01,157.29,158.01,10593.0,157.37,158.01,157.29,158.01,10593.0
2021-09-27 13:30:00,157.98,157.98,157.59,157.82,13360.0,157.98,157.98,157.59,157.82,13360.0
2021-09-27 14:00:00,157.84,158.19,157.82,157.99,14977.0,157.84,158.19,157.82,157.99,14977.0
2021-09-27 14:30:00,158.04,158.18,157.95,157.95,17841.0,158.04,158.18,157.95,157.95,17841.0
2021-09-27 15:00:00,158.08,158.3,157.82,158.14,20628.0,158.08,158.3,157.82,158.14,20628.0
2021-09-27 15:30:00,158.14,158.39,157.91,158.16,102973.0,158.14,158.39,157.91,158.16,102973.0
2021-09-28 09:30:00,155.62,157.1,154.23,155.27,78035.0,155.62,157.1,154.23,155.27,78035.0
2021-09-28 10:00:00,155.19,155.19,153.55,154.16,48783.0,155.19,155.19,153.55,154.16,48783.0
2021-09-28 10:30:00,153.9,154.55,153.44,153.66,34179.0,153.9,154.55,153.44,153.66,34179.0
2021-09-28 11:00:00,153.69,153.72,152.77,152.88,36681.0,153.69,153.72,152.77,152.88,36681.0
2021-09-28 11:30:00,152.74,153.29,152.44,153.2,67549.0,152.74,153.29,152.44,153.2,67549.0
2021-09-28 12:00:00,153.07,153.89,152.91,153.6,25921.0,153.07,153.89,152.91,153.6,25921.0
2021-09-28 12:30:00,153.59,153.59,153.1,153.43,22286.0,153.59,153.59,153.1,153.43,22286.0
2021-09-28 13:00:00,153.45,154.41,153.28,154.31,27885.0,153.45,154.41,153.28,154.31,27885.0
2021-09-28 13:30:00,154.3,154.52,153.65,153.69,21300.0,154.3,154.52,153.65,153.69,21300.0
2021-09-28 14:00:00,153.64,154.06,153.33,154.02,31023.0,153.64,154.06,153.33,154.02,31023.0
2021-09-28 14:30:00,154.03,154.68,153.6,154.31,23584.0,154.03,154.68,153.6,154.31,23584.0
2021-09-28 15:00:00,154.2,154.54,153.49,153.49,37331.0,154.2,154.54,153.49,153.49,37331.0
2021-09-28 15:30:00,153.45,153.63,152.25,152.48,183816.0,153.45,153.63,152.25,152.48,183816.0
2021-09-29 09:30:00,154.21,154.63,152.77,154.28,63747.0,154.21,154.63,152.77,154.28,63747.0
2021-09-29 10:00:00,154.36,154.59,153.68,153.68,23742.0,154.36,154.59,153.68,153.68,23742.0
2021-09-29 10:30:00,153.77,153.77,152.86,153.47,22711.0,153.77,153.77,152.86,153.47,22711.0
2021-09-29 11:00:00,153.53,153.55,152.57,152.64,22588.0,153.53,153.55,152.57,152.64,22588.0
2021-09-29 11:30:00,152.5,152.76,152.14,152.6,15957.0,152.5,152.76,152.14,152.6,15957.0
2021-09-29 12:00:00,152.52,152.7,151.76,151.92,17869.0,152.52,152.7,151.76,151.92,17869.0
2021-09-29 12:30:00,152.01,152.41,151.91,152.24,12495.0,152.01,152.41,151.91,152.24,12495.0
2021-09-29 13:00:00,152.28,152.55,152.04,152.21,19215.0,152.28,152.55,152.04,152.21,19215.0
2021-09-29 13:30:00,152.15,152.46,151.87,152.46,11573.0,152.15,152.46,151.87,152.46,11573.0
2021-09-29 14:00:00,152.48,153.52,152.4,153.13,15900.0,152.48,153.52,152.4,153.13,15900.0
2021-09-29 14:30:00,153.13,153.43,153.09,153.33,17327.0,153.13,153.43,153.09,153.33,17327.0
2021-09-29 15:00:00,153.31,153.34,152.93,152.93,13134.0,153.31,153.34,152.93,152.93,13134.0
2021-09-29 15:30:00,152.91,152.96,151.91,152.27,73314.0,152.91,152.96,151.91,152.27,73314.0
2021-09-30 09:30:00,153.42,154.26,153.33,153.51,54332.0,153.42,154.26,153.33,153.51,54332.0
2021-09-30 10:00:00,153.61,153.88,153.09,153.34,20860.0,153.61,153.88,153.09,153.34,20860.0
2021-09-30 10:30:00,153.38,153.55,152.77,152.91,19283.0,153.38,153.55,152.77,152.91,19283.0
2021-09-30 11:00:00,152.82,153.08,152.72,153.02,16857.0,152.82,153.08,152.72,153.02,16857.0
2021-09-30 11:30:00,153.02,153.05,151.91,152.29,16614.0,153.02,153.05,151.91,152.29,16614.0
2021-09-30 12:00:00,152.24,152.24,151.67,151.98,16747.0,152.24,152.24,151.67,151.98,16747.0
2021-09-30 12:30:00,151.87,152.3,151.7,152.0,15993.0,151.87,152.3,151.7,152.0,15993.0
2021-09-30 13:00:00,151.97,152.53,151.97,152.16,16547.0,151.97,152.53,151.97,152.16,16547.0
2021-09-30 13:30:00,152.13,152.55,152.12,152.36,14816.0,152.13,152.55,152.12,152.36,14816.0
2021-09-30 14:00:00,152.41,153.15,152.41,152.95,19906.0,152.41,153.15,152.41,152.95,19906.0
2021-09-30 14:30:00,152.99,152.99,152.49,152.56,20418.0,152.99,152.99,152.49,152.56,20418.0
2021-09-30 15:00:00,152.53,152.95,152.49,152.6,26973.0,152.53,152.95,152.49,152.6,26973.0
2021-09-30 15:30:00,152.49,152.79,151.2,151.5,176320.0,152.49,152.79,151.2,151.5,176320.0
2021-10-01 09:30:00,152.34,152.41,149.93,150.44,115585.0,152.34,152.41,149.93,150.44,115585.0
2021-10-01 10:00:00,150.44,150.73,149.52,149.75,45728.0,150.44,150.73,149.52,149.75,45728.0
2021-10-01 10:30:00,149.61,151.58,149.23,151.4,51487.0,149.61,151.58,149.23,151.4,51487.0
2021-10-01 11:00:00,151.42,152.31,151.01,151.8,41241.0,151.42,152.31,151.01,151.8,41241.0
2021-10-01 11:30:00,151.81,152.57,151.8,152.38,21918.0,151.81,152.57,151.8,152.38,21918.0
2021-10-01 12:00:00,152.41,152.61,152.11,152.3,31483.0,152.41,152.61,152.11,152.3,31483.0
2021-10-01 12:30:00,152.28,152.53,151.98,152.23,29586.0,152.28,152.53,151.98,152.23,29586.0
2021-10-01 13:00:00,152.22,153.01,152.09,152.8,19008.0,152.22,153.01,152.09,152.8,19008.0
2021-10-01 13:30:00,152.81,153.28,152.8,152.98,13311.0,152.81,153.28,152.8,152.98,13311.0
2021-10-01 14:00:00,153.07,153.59,153.06,153.47,10196.0,153.07,153.59,153.06,153.47,10196.0
2021-10-01 14:30:00,153.47,153.91,153.44,153.84,9815.0,153.47,153.91,153.44,153.84,9815.0
2021-10-01 15:00:00,153.84,154.04,153.34,153.34,24634.0,153.84,154.04,153.34,153.34,24634.0
2021-10-01 15:30:00,153.3,153.87,152.87,153.08,126952.0,153.3,153.87,152.87,153.08,126952.0
2021-10-04 09:30:00,151.85,152.14,148.87,148.89,53050.0,151.85,152.14,148.87,148.89,53050.0
2021-10-04 10:00:00,148.81,148.86,147.75,147.75,31984.0,148.81,148.86,147.75,147.75,31984.0
2021-10-04 10:30:00,147.61,147.63,146.49,146.67,39464.0,147.61,147.63,146.49,146.67,39464.0
2021-10-04 11:00:00,146.65,147.79,146.27,147.11,41539.0,146.65,147.79,146.27,147.11,41539.0
2021-10-04 11:30:00,147.09,147.1,146.04,146.29,23455.0,147.09,147.1,146.04,146.29,23455.0
2021-10-04 12:00:00,146.2,146.78,146.13,146.35,17288.0,146.2,146.78,146.13,146.35,17288.0
2021-10-04 12:30:00,146.28,146.54,145.84,146.41,24267.0,146.28,146.54,145.84,146.41,24267.0
2021-10-04 13:00:00,146.4,146.89,146.08,146.43,19054.0,146.4,146.89,146.08,146.43,19054.0
2021-10-04 13:30:00,146.52,146.72,146.36,146.37,21157.0,146.52,146.72,146.36,146.37,21157.0
2021-10-04 14:00:00,146.47,147.43,146.4,147.15,20051.0,146.47,147.43,146.4,147.15,20051.0
2021-10-04 14:30:00,147.16,147.51,146.93,147.51,16952.0,147.16,147.51,146.93,147.51,16952.0
2021-10-04 15:00:00,147.51,147.98,147.18,147.22,36014.0,147.51,147.98,147.18,147.22,36014.0
2021-10-04 15:30:00,147.26,148.13,146.99,148.1,145391.0,147.26,148.13,146.99,148.1,145391.0
2021-10-05 09:30:00,148.95,149.78,148.46,148.87,50813.0,148.95,149.78,148.46,148.87,50813.0
2021-10-05 10:00:00,148.95,150.07,148.88,150.07,30139.0,148.95,150.07,148.88,150.07,30139.0
2021-10-05 10:30:00,150.1,150.85,149.96,150.85,24656.0,150.1,150.85,149.96,150.85,24656.0
2021-10-05 11:00:00,150.88,151.23,150.57,150.63,24637.0,150.88,151.23,150.57,150.63,24637.0
2021-10-05 11:30:00,150.7,150.84,150.29,150.6,15383.0,150.7,150.84,150.29,150.6,15383.0
2021-10-05 12:00:00,150.54,151.04,150.32,150.46,79309.0,150.54,151.04,150.32,150.46,79309.0
2021-10-05 12:30:00,150.46,150.66,150.28,150.57,21952.0,150.46,150.66,150.28,150.57,21952.0
2021-10-05 13:00:00,150.58,150.83,150.5,150.57,71729.0,150.58,150.83,150.5,150.57,71729.0
2021-10-05 13:30:00,150.62,150.93,150.62,150.77,19292.0,150.62,150.93,150.62,150.77,19292.0
2021-10-05 14:00:00,150.81,150.86,150.58,150.76,13152.0,150.81,150.86,150.58,150.76,13152.0
2021-10-05 14:30:00,150.79,150.91,150.64,150.74,17063.0,150.79,150.91,150.64,150.74,17063.0
2021-10-05 15:00:00,150.7,150.83,150.45,150.52,45889.0,150.7,150.83,150.45,150.52,45889.0
2021-10-05 15:30:00,150.52,150.7,150.14,150.2,125902.0,150.52,150.7,150.14,150.2,125902.0
2021-10-06 09:30:00,148.32,150.41,148.17,148.25,55352.0,148.32,150.41,148.17,148.25,55352.0
2021-10-06 10:00:00,148.21,149.34,147.24,149.28,40788.0,148.21,149.34,147.24,149.28,40788.0
2021-10-06 10:30:00,149.32,150.1,149.24,149.46,45337.0,149.32,150.1,149.24,149.46,45337.0
2021-10-06 11:00:00,149.5,149.53,147.94,147.99,60754.0,149.5,149.53,147.94,147.99,60754.0
2021-10-06 11:30:00,148.0,148.79,147.78,148.67,92936.0,148.0,148.79,147.78,148.67,92936.0
2021-10-06 12:00:00,148.7,148.89,148.14,148.43,37360.0,148.7,148.89,148.14,148.43,37360.0
2021-10-06 12:30:00,148.39,148.4,147.96,147.98,17122.0,148.39,148.4,147.96,147.98,17122.0
2021-10-06 13:00:00,147.99,148.36,147.51,148.36,40462.0,147.99,148.36,147.51,148.36,40462.0
2021-10-06 13:30:00,148.39,149.08,148.39,149.0,33590.0,148.39,149.08,148.39,149.0,33590.0
2021-10-06 14:00:00,149.02,149.78,148.84,149.65,31505.0,149.02,149.78,148.84,149.65,31505.0
2021-10-06 14:30:00,149.65,149.73,149.16,149.16,31544.0,149.65,149.73,149.16,149.16,31544.0
2021-10-06 15:00:00,149.2,149.44,149.14,149.36,23952.0,149.2,149.44,149.14,149.36,23952.0
2021-10-06 15:30:00,149.28,150.13,149.1,150.04,105711.0,149.28,150.13,149.1,150.04,105711.0
2021-10-07 09:30:00,151.32,153.22,151.21,152.2,61826.0,151.32,153.22,151.21,152.2,61826.0
2021-10-07 10:00:00,152.24,152.72,152.0,152.15,50529.0,152.24,152.72,152.0,152.15,50529.0
2021-10-07 10:30:00,152.18,152.59,152.13,152.35,55495.0,152.18,152.59,152.13,152.35,55495.0
2021-10-07 11:00:00,152.39,152.59,152.19,152.25,53340.0,152.39,152.59,152.19,152.25,53340.0
2021-10-07 11:30:00,152.25,152.83,152.04,152.56,135567.0,152.25,152.83,152.04,152.56,135567.0
2021-10-07 12:00:00,152.58,152.78,152.43,152.64,39831.0,152.58,152.78,152.43,152.64,39831.0
2021-10-07 12:30:00,152.63,153.05,152.63,153.02,28695.0,152.63,153.05,152.63,153.02,28695.0
2021-10-07 13:00:00,153.04,153.13,152.89,152.99,29614.0,153.04,153.13,152.89,152.99,29614.0
2021-10-07 13:30:00,153.02,153.02,152.58,152.8,25499.0,153.02,153.02,152.58,152.8,25499.0
2021-10-07 14:00:00,152.81,152.9,152.26,152.28,29351.0,152.81,152.9,152.26,152.28,29351.0
2021-10-07 14:30:00,152.31,152.35,151.94,152.2,35353.0,152.31,152.35,151.94,152.2,35353.0
2021-10-07 15:00:00,152.18,152.8,152.1,152.46,64774.0,152.18,152.8,152.1,152.46,64774.0
2021-10-07 15:30:00,152.49,152.72,152.15,152.25,143409.0,152.49,152.72,152.15,152.25,143409.0
2021-10-08 09:30:00,152.65,153.15,151.07,151.21,24276.0,152.65,153.15,151.07,151.21,24276.0
2021-10-08 10:00:00,151.35,151.74,151.14,151.3,13709.0,151.35,151.74,151.14,151.3,13709.0
2021-10-08 10:30:00,151.37,151.56,150.01,150.68,13805.0,151.37,151.56,150.01,150.68,13805.0
2021-10-08 11:00:00,150.56,151.15,150.5,150.88,17396.0,150.56,151.15,150.5,150.88,17396.0
2021-10-08 11:30:00,150.92,150.99,149.87,150.12,21966.0,150.92,150.99,149.87,150.12,21966.0
2021-10-08 12:00:00,150.08,150.47,150.03,150.03,13225.0,150.08,150.47,150.03,150.03,13225.0
2021-10-08 12:30:00,150.11,150.49,149.9,150.26,11659.0,150.11,150.49,149.9,150.26,11659.0
2021-10-08 13:00:00,150.22,150.31,149.37,149.41,13494.0,150.22,150.31,149.37,149.41,13494.0
2021-10-08 13:30:00,149.47,150.14,149.45,150.13,9605.0,149.47,150.14,149.45,150.13,9605.0
2021-10-08 14:00:00,150.15,150.72,150.15,150.69,11926.0,150.15,150.72,150.15,150.69,11926.0
2021-10-08 14:30:00,150.69,150.8,150.57,150.76,13159.0,150.69,150.8,150.57,150.76,13159.0
2021-10-08 15:00:00,150.71,150.81,150.42,150.44,14794.0,150.71,150.81,150.42,150.44,14794.0
2021-10-08 15:30:00,150.39,150.45,149.92,150.12,62411.0,150.39,150.45,149.92,150.12,62411.0
2021-10-11 09:30:00,149.58,150.86,148.96,150.69,42376.0,149.58,150.86,148.96,150.69,42376.0
2021-10-11 10:00:00,150.71,151.29,150.62,151.16,19109.0,150.71,151.29,150.62,151.16,19109.0
2021-10-11 10:30:00,151.27,151.55,151.07,151.32,22529.0,151.27,151.55,151.07,151.32,22529.0
2021-10-11 11:00:00,151.33,151.7,151.22,151.41,21109.0,151.33,151.7,151.22,151.41,21109.0
2021-10-11 11:30:00,151.41,151.5,150.94,151.22,20469.0,151.41,151.5,150.94,151.22,20469.0
2021-10-11 12:00:00,151.27,151.36,150.89,151.29,12270.0,151.27,151.36,150.89,151.29,12270.0
2021-10-11 12:30:00,151.31,151.52,151.13,151.38,13664.0,151.31,151.52,151.13,151.38,13664.0
2021-10-11 13:00:00,151.33,151.33,150.66,150.75,16982.0,151.33,151.33,150.66,150.75,16982.0
2021-10-11 13:30:00,150.78,150.79,150.46,150.72,13818.0,150.78,150.79,150.46,150.72,13818.0
2021-10-11 14:00:00,150.72,151.1,150.7,150.87,15840.0,150.72,151.1,150.7,150.87,15840.0
2021-10-11 14:30:00,150.94,151.01,150.65,150.97,12307.0,150.94,151.01,150.65,150.97,12307.0
2021-10-11 15:00:00,150.94,150.96,150.33,150.33,18889.0,150.94,150.96,150.33,150.33,18889.0
2021-10-11 15:30:00,150.3,150.33,149.49,149.51,63197.0,150.3,150.33,149.49,149.51,63197.0
2021-10-12 09:30:00,150.74,151.79,149.68,149.68,33787.0,150.74,151.79,149.68,149.68,33787.0
2021-10-12 10:00:00,149.73,150.93,149.73,150.86,22421.0,149.73,150.93,149.73,150.86,22421.0
2021-10-12 10:30:00,150.65,150.77,149.97,150.09,15959.0,150.65,150.77,149.97,150.09,15959.0
2021-10-12 11:00:00,150.11,150.82,150.11,150.25,22272.0,150.11,150.82,150.11,150.25,22272.0
2021-10-12 11:30:00,150.22,150.81,149.97,150.81,15527.0,150.22,150.81,149.97,150.81,15527.0
2021-10-12 12:00:00,150.9,151.28,150.9,151.1,30128.0,150.9,151.28,150.9,151.1,30128.0
2021-10-12 12:30:00,151.15,151.17,150.6,150.68,13546.0,151.15,151.17,150.6,150.68,13546.0
2021-10-12 13:00:00,150.62,151.03,150.43,150.9,21048.0,150.62,151.03,150.43,150.9,21048.0
2021-10-12 13:30:00,150.87,150.96,150.67,150.68,11198.0,150.87,150.96,150.67,150.68,11198.0
2021-10-12 14:00:00,150.64,151.42,150.62,151.33,20719.0,150.64,151.42,150.62,151.33,20719.0
2021-10-12 14:30:00,151.37,151.39,150.67,150.68,29689.0,151.37,151.39,150.67,150.68,29689.0
2021-10-12 15:00:00,150.71,150.72,150.21,150.36,26160.0,150.71,150.72,150.21,150.36,26160.0
2021-10-12 15:30:00,150.31,150.42,149.71,150.19,100126.0,150.31,150.42,149.71,150.19,100126.0
2021-10-13 09:30:00,151.72,154.12,151.06,153.72,89437.0,151.72,154.12,151.06,153.72,89437.0
2021-10-13 10:00:00,153.74,154.01,152.77,153.13,36941.0,153.74,154.01,152.77,153.13,36941.0
2021-10-13 10:30:00,153.13,153.77,152.91,153.52,27927.0,153.13,153.77,152.91,153.52,27927.0
2021-10-13 11:00:00,153.47,154.16,153.47,153.88,73503.0,153.47,154.16,153.47,153.88,73503.0
2021-10-13 11:30:00,153.87,154.23,153.24,153.79,80283.0,153.87,154.23,153.24,153.79,80283.0
2021-10-13 12:00:00,153.71,153.86,153.48,153.74,29082.0,153.71,153.86,153.48,153.74,29082.0
2021-10-13 12:30:00,153.75,154.0,153.52,153.93,79500.0,153.75,154.0,153.52,153.93,79500.0
2021-10-13 13:00:00,153.92,154.0,153.5,153.8,29006.0,153.92,154.0,153.5,153.8,29006.0
2021-10-13 13:30:00,153.84,154.3,153.83,153.94,14080.0,153.84,154.3,153.83,153.94,14080.0
2021-10-13 14:00:00,153.93,154.36,153.46,153.5,26134.0,153.93,154.36,153.46,153.5,26134.0
2021-10-13 14:30:00,153.5,153.69,153.43,153.55,26464.0,153.5,153.69,153.43,153.55,26464.0
2021-10-13 15:00:00,153.55,153.55,153.21,153.3,26487.0,153.55,153.55,153.21,153.3,26487.0
2021-10-13 15:30:00,153.28,153.61,153.21,153.53,99401.0,153.28,153.61,153.21,153.53,99401.0
2021-10-14 09:30:00,155.2,156.89,155.07,156.59,34766.0,155.2,156.89,155.07,156.59,34766.0
2021-10-14 10:00:00,156.56,157.36,156.46,156.88,47436.0,156.56,157.36,156.46,156.88,47436.0
2021-10-14 10:30:00,156.95,157.07,156.45,156.51,36018.0,156.95,157.07,156.45,156.51,36018.0
2021-10-14 11:00:00,156.5,157.25,156.49,157.08,22746.0,156.5,157.25,156.49,157.08,22746.0
2021-10-14 11:30:00,157.05,157.62,156.91,157.62,18658.0,157.05,157.62,156.91,157.62,18658.0
2021-10-14 12:00:00,157.55,157.87,157.42,157.65,25330.0,157.55,157.87,157.42,157.65,25330.0
2021-10-14 12:30:00,157.65,157.86,157.51,157.71,32044.0,157.65,157.86,157.51,157.71,32044.0
2021-10-14 13:00:00,157.65,157.68,157.12,157.12,27746.0,157.65,157.68,157.12,157.12,27746.0
2021-10-14 13:30:00,157.19,157.33,157.14,157.18,25790.0,157.19,157.33,157.14,157.18,25790.0
2021-10-14 14:00:00,157.18,157.34,157.01,157.27,26288.0,157.18,157.34,157.01,157.27,26288.0
2021-10-14 14:30:00,157.25,157.28,157.06,157.26,20328.0,157.25,157.28,157.06,157.26,20328.0
2021-10-14 15:00:00,157.23,157.39,157.13,157.29,27234.0,157.23,157.39,157.13,157.29,27234.0
2021-10-14 15:30:00,157.29,157.57,157.11,157.33,81139.0,157.29,157.57,157.11,157.33,81139.0
2021-10-15 09:30:00,157.86,157.95,157.0,157.12,76582.0,157.86,157.95,157.0,157.12,76582.0
2021-10-15 10:00:00,157.11,157.17,156.21,156.21,33995.0,157.11,157.17,156.21,156.21,33995.0
2021-10-15 10:30:00,156.2,156.57,156.15,156.57,23469.0,156.2,156.57,156.15,156.57,23469.0
2021-10-15 11:00:00,156.56,156.64,156.07,156.17,27026.0,156.56,156.64,156.07,156.17,27026.0
2021-10-15 11:30:00,156.18,156.18,155.19,155.2,24982.0,156.18,156.18,155.19,155.2,24982.0
2021-10-15 12:00:00,155.2,155.95,155.19,155.93,19764.0,155.2,155.95,155.19,155.93,19764.0
2021-10-15 12:30:00,156.01,156.05,155.87,155.91,18923.0,156.01,156.05,155.87,155.91,18923.0
2021-10-15 13:00:00,155.85,155.85,155.52,155.68,13327.0,155.85,155.85,155.52,155.68,13327.0
2021-10-15 13:30:00,155.69,156.0,155.69,155.9,15691.0,155.69,156.0,155.69,155.9,15691.0
2021-10-15 14:00:00,155.91,156.19,155.86,156.17,13810.0,155.91,156.19,155.86,156.17,13810.0
2021-10-15 14:30:00,156.17,156.48,156.1,156.44,34670.0,156.17,156.48,156.1,156.44,34670.0
2021-10-15 15:00:00,156.44,156.47,156.04,156.2,17749.0,156.44,156.47,156.04,156.2,17749.0
2021-10-15 15:30:00,156.17,156.3,155.57,155.7,138305.0,156.17,156.3,155.57,155.7,138305.0
2021-10-18 09:30:00,155.07,156.07,154.46,155.85,38032.0,155.07,156.07,154.46,155.85,38032.0
2021-10-18 10:00:00,155.89,156.26,155.5,155.78,15934.0,155.89,156.26,155.5,155.78,15934.0
2021-10-18 10:30:00,155.78,156.24,155.38,156.23,16370.0,155.78,156.24,155.38,156.23,16370.0
2021-10-18 11:00:00,156.2,156.5,156.16,156.31,14351.0,156.2,156.5,156.16,156.31,14351.0
2021-10-18 11:30:00,156.32,156.8,156.32,156.67,10767.0,156.32,156.8,156.32,156.67,10767.0
2021-10-18 12:00:00,156.66,156.71,156.3,156.44,13588.0,156.66,156.71,156.3,156.44,13588.0
2021-10-18 12:30:00,156.44,156.78,156.41,156.67,22811.0,156.44,156.78,156.41,156.67,22811.0
2021-10-18 13:00:00,156.68,156.77,156.47,156.53,18028.0,156.68,156.77,156.47,156.53,18028.0
2021-10-18 13:30:00,156.55,156.72,156.44,156.53,40208.0,156.55,156.72,156.44,156.53,40208.0
2021-10-18 14:00:00,156.57,156.88,156.54,156.87,30049.0,156.57,156.88,156.54,156.87,30049.0
2021-10-18 14:30:00,156.9,157.14,156.84,157.01,25515.0,156.9,157.14,156.84,157.01,25515.0
2021-10-18 15:00:00,157.01,157.62,156.94,157.57,22810.0,157.01,157.62,156.94,157.57,22810.0
2021-10-18 15:30:00,157.55,157.73,157.39,157.48,105985.0,157.55,157.73,157.39,157.48,105985.0
2021-10-19 09:30:00,158.19,158.91,157.56,157.83,47167.0,158.19,158.91,157.56,157.83,47167.0
2021-10-19 10:00:00,157.88,158.31,157.62,157.88,37310.0,157.88,158.31,157.62,157.88,37310.0
2021-10-19 10:30:00,157.88,158.2,157.41,158.19,26883.0,157.88,158.2,157.41,158.19,26883.0
2021-10-19 11:00:00,158.19,158.91,158.12,158.91,25096.0,158.19,158.91,158.12,158.91,25096.0
2021-10-19 11:30:00,159.0,159.06,158.67,158.69,31131.0,159.0,159.06,158.67,158.69,31131.0
2021-10-19 12:00:00,158.74,158.98,158.49,158.71,14483.0,158.74,158.98,158.49,158.71,14483.0
2021-10-19 12:30:00,158.72,158.83,158.5,158.65,17737.0,158.72,158.83,158.5,158.65,17737.0
2021-10-19 13:00:00,158.69,158.82,158.5,158.5,25286.0,158.69,158.82,158.5,158.5,25286.0
2021-10-19 13:30:00,158.51,158.74,158.49,158.68,18900.0,158.51,158.74,158.49,158.68,18900.0
2021-10-19 14:00:00,158.7,159.09,158.69,158.8,17630.0,158.7,159.09,158.69,158.8,17630.0
2021-10-19 14:30:00,158.74,158.76,158.38,158.48,18853.0,158.74,158.76,158.38,158.48,18853.0
2021-10-19 15:00:00,158.51,159.18,158.51,159.15,20415.0,158.51,159.18,158.51,159.15,20415.0
2021-10-19 15:30:00,159.15,159.28,158.86,158.9,155978.0,159.15,159.28,158.86,158.9,155978.0
2021-10-20 09:30:00,160.0,161.71,159.89,160.97,79161.0,160.0,161.71,159.89,160.97,79161.0
2021-10-20 10:00:00,160.97,161.63,160.2,161.54,55176.0,160.97,161.63,160.2,161.54,55176.0
2021-10-20 10:30:00,161.55,161.57,160.83,160.87,18625.0,161.55,161.57,160.83,160.87,18625.0
2021-10-20 11:00:00,160.85,161.15,160.32,160.92,28310.0,160.85,161.15,160.32,160.92,28310.0
2021-10-20 11:30:00,161.02,161.28,160.79,160.97,36613.0,161.02,161.28,160.79,160.97,36613.0
2021-10-20 12:00:00,160.89,160.99,160.6,160.81,45664.0,160.89,160.99,160.6,160.81,45664.0
2021-10-20 12:30:00,160.85,161.06,160.76,160.95,27148.0,160.85,161.06,160.76,160.95,27148.0
2021-10-20 13:00:00,160.99,161.02,159.84,159.95,13538.0,160.99,161.02,159.84,159.95,13538.0
2021-10-20 13:30:00,159.97,160.38,159.9,160.34,13172.0,159.97,160.38,159.9,160.34,13172.0
2021-10-20 14:00:00,160.26,160.57,160.26,160.42,27878.0,160.26,160.57,160.26,160.42,27878.0
2021-10-20 14:30:00,160.4,160.45,160.17,160.34,27769.0,160.4,160.45,160.17,160.34,27769.0
2021-10-20 15:00:00,160.33,160.43,160.07,160.09,75872.0,160.33,160.43,160.07,160.09,75872.0
2021-10-20 15:30:00,160.07,160.62,159.94,159.97,305019.0,160.07,160.62,159.94,159.97,305019.0
2021-10-21 09:30:00,161.19,163.04,160.83,163.04,116124.0,161.19,163.04,160.83,163.04,116124.0
2021-10-21 10:00:00,162.97,164.11,162.96,164.04,36473.0,162.97,164.11,162.96,164.04,36473.0
2021-10-21 10:30:00,164.03,165.1,163.92,165.09,82386.0,164.03,165.1,163.92,165.09,82386.0
2021-10-21 11:00:00,165.06,165.24,164.65,165.1,21963.0,165.06,165.24,164.65,165.1,21963.0
2021-10-21 11:30:00,165.11,166.3,165.11,166.29,38165.0,165.11,166.3,165.11,166.29,38165.0
2021-10-21 12:00:00,166.41,166.85,166.31,166.65,33071.0,166.41,166.85,166.31,166.65,33071.0
2021-10-21 12:30:00,166.64,166.75,165.87,166.27,35218.0,166.64,166.75,165.87,166.27,35218.0
2021-10-21 13:00:00,166.24,166.24,165.55,165.75,28669.0,166.24,166.24,165.55,165.75,28669.0
2021-10-21 13:30:00,165.75,165.87,165.23,165.3,21483.0,165.75,165.87,165.23,165.3,21483.0
2021-10-21 14:00:00,165.3,165.4,164.88,165.25,22827.0,165.3,165.4,164.88,165.25,22827.0
2021-10-21 14:30:00,165.26,165.33,164.98,165.14,21223.0,165.26,165.33,164.98,165.14,21223.0
2021-10-21 15:00:00,165.15,165.44,165.09,165.1,26408.0,165.15,165.44,165.09,165.1,26408.0
2021-10-21 15:30:00,165.14,165.52,164.91,165.46,103349.0,165.14,165.52,164.91,165.46,103349.0
2021-10-22 09:30:00,165.81,167.3,165.38,167.09,46873.0,165.81,167.3,165.38,167.09,46873.0
2021-10-22 10:00:00,167.02,167.38,166.39,167.02,47445.0,167.02,167.38,166.39,167.02,47445.0
2021-10-22 10:30:00,166.94,166.94,166.22,166.78,15743.0,166.94,166.94,166.22,166.78,15743.0
2021-10-22 11:00:00,166.77,166.96,165.92,166.18,20126.0,166.77,166.96,165.92,166.18,20126.0
2021-10-22 11:30:00,165.88,166.3,165.41,165.85,19512.0,165.88,166.3,165.41,165.85,19512.0
2021-10-22 12:00:00,165.77,166.22,165.66,166.21,15401.0,165.77,166.22,165.66,166.21,15401.0
2021-10-22 12:30:00,166.18,167.13,166.08,166.68,32324.0,166.18,167.13,166.08,166.68,32324.0
2021-10-22 13:00:00,166.76,166.86,166.58,166.75,9455.0,166.76,166.86,166.58,166.75,9455.0
2021-10-22 13:30:00,166.77,167.03,166.29,166.42,29545.0,166.77,167.03,166.29,166.42,29545.0
2021-10-22 14:00:00,166.45,167.22,166.45,167.21,23205.0,166.45,167.22,166.45,167.21,23205.0
2021-10-22 14:30:00,167.22,167.48,166.93,166.98,12770.0,167.22,167.48,166.93,166.98,12770.0
2021-10-22 15:00:00,166.94,166.97,166.68,166.74,16513.0,166.94,166.97,166.68,166.74,16513.0
2021-10-22 15:30:00,166.76,167.24,166.74,166.76,135306.0,166.76,167.24,166.74,166.76,135306.0
2021-10-25 09:30:00,168.0,169.33,166.94,168.0,89749.0,168.0,169.33,166.94,168.0,89749.0
2021-10-25 10:00:00,167.97,168.43,167.08,167.87,40963.0,167.97,168.43,167.08,167.87,40963.0
2021-10-25 10:30:00,167.93,168.9,167.87,168.71,52642.0,167.93,168.9,167.87,168.71,52642.0
2021-10-25 11:00:00,168.68,169.79,168.49,169.3,84068.0,168.68,169.79,168.49,169.3,84068.0
2021-10-25 11:30:00,169.25,169.57,168.94,169.03,28864.0,169.25,169.57,168.94,169.03,28864.0
2021-10-25 12:00:00,169.02,169.37,168.44,168.58,32400.0,169.02,169.37,168.44,168.58,32400.0
2021-10-25 12:30:00,168.65,168.7,168.19,168.49,180504.0,168.65,168.7,168.19,168.49,180504.0
2021-10-25 13:00:00,168.47,168.87,168.2,168.36,21876.0,168.47,168.87,168.2,168.36,21876.0
2021-10-25 13:30:00,168.37,168.64,168.15,168.34,21903.0,168.37,168.64,168.15,168.34,21903.0
2021-10-25 14:00:00,168.23,168.25,167.85,168.06,38139.0,168.23,168.25,167.85,168.06,38139.0
2021-10-25 14:30:00,168.04,168.09,167.48,167.6,101584.0,168.04,168.09,167.48,167.6,101584.0
2021-10-25 15:00:00,167.65,167.8,167.12,167.52,98335.0,167.65,167.8,167.12,167.52,98335.0
2021-10-25 15:30:00,167.47,167.67,167.02,167.45,148517.0,167.47,167.67,167.02,167.45,148517.0
2021-10-26 09:30:00,169.89,170.82,167.79,168.92,120378.0,169.89,170.82,167.79,168.92,120378.0
2021-10-26 10:00:00,169.06,170.06,168.92,169.49,63572.0,169.06,170.06,168.92,169.49,63572.0
2021-10-26 10:30:00,169.59,170.07,169.02,169.64,47343.0,169.59,170.07,169.02,169.64,47343.0
2021-10-26 11:00:00,169.72,173.08,169.6,172.71,126861.0,169.72,173.08,169.6,172.71,126861.0
2021-10-26 11:30:00,172.7,173.46,172.19,172.6,44470.0,172.7,173.46,172.19,172.6,44470.0
2021-10-26 12:00:00,172.66,173.94,172.42,173.65,67885.0,172.66,173.94,172.42,173.65,67885.0
2021-10-26 12:30:00,173.69,174.99,173.07,174.41,72286.0,173.69,174.99,173.07,174.41,72286.0
2021-10-26 13:00:00,174.21,174.85,173.86,174.66,55887.0,174.21,174.85,173.86,174.66,55887.0
2021-10-26 13:30:00,174.65,175.08,173.86,174.32,60729.0,174.65,175.08,173.86,174.32,60729.0
2021-10-26 14:00:00,174.39,174.48,173.55,173.55,40975.0,174.39,174.48,173.55,173.55,40975.0
2021-10-26 14:30:00,173.58,173.96,173.11,173.96,67368.0,173.58,173.96,173.11,173.96,67368.0
2021-10-26 15:00:00,173.96,174.11,173.35,173.4,109641.0,173.96,174.11,173.35,173.4,109641.0
2021-10-26 15:30:00,173.39,174.14,172.74,172.93,170649.0,173.39,174.14,172.74,172.93,170649.0
2021-10-27 09:30:00,172.53,173.74,170.99,173.33,75934.0,172.53,173.74,170.99,173.33,75934.0
2021-10-27 10:00:00,173.34,173.34,171.77,171.77,56263.0,173.34,173.34,171.77,171.77,56263.0
2021-10-27 10:30:00,171.69,171.69,169.03,169.17,79587.0,171.69,171.69,169.03,169.17,79587.0
2021-10-27 11:00:00,169.11,169.62,168.5,169.39,84341.0,169.11,169.62,168.5,169.39,84341.0
2021-10-27 11:30:00,169.4,170.31,169.06,170.22,41660.0,169.4,170.31,169.06,170.22,41660.0
2021-10-27 12:00:00,170.32,170.39,169.31,169.87,32712.0,170.32,170.39,169.31,169.87,32712.0
2021-10-27 12:30:00,169.91,169.91,168.77,169.13,40952.0,169.91,169.91,168.77,169.13,40952.0
2021-10-27 13:00:00,169.13,169.2,167.47,167.49,111314.0,169.13,169.2,167.47,167.49,111314.0
2021-10-27 13:30:00,167.4,168.32,167.13,168.0,179392.0,167.4,168.32,167.13,168.0,179392.0
2021-10-27 14:00:00,168.01,168.03,166.92,167.0,102382.0,168.01,168.03,166.92,167.0,102382.0
2021-10-27 14:30:00,166.93,167.31,166.63,166.75,38347.0,166.93,167.31,166.63,166.75,38347.0
2021-10-27 15:00:00,166.75,166.77,165.17,165.66,87746.0,166.75,166.77,165.17,165.66,87746.0
2021-10-27 15:30:00,165.66,165.86,164.64,165.09,258027.0,165.66,165.86,164.64,165.09,258027.0
2021-10-28 09:30:00,165.01,168.38,165.0,167.71,79754.0,165.01,168.38,165.0,167.71,79754.0
2021-10-28 10:00:00,167.68,168.78,167.08,168.35,46047.0,167.68,168.78,167.08,168.35,46047.0
2021-10-28 10:30:00,168.42,168.65,167.28,167.33,24835.0,168.42,168.65,167.28,167.33,24835.0
2021-10-28 11:00:00,167.3,167.91,167.04,167.52,23036.0,167.3,167.91,167.04,167.52,23036.0
2021-10-28 11:30:00,167.61,167.91,167.12,167.15,28986.0,167.61,167.91,167.12,167.15,28986.0
2021-10-28 12:00:00,167.33,167.86,167.33,167.5,30697.0,167.33,167.86,167.33,167.5,30697.0
2021-10-28 12:30:00,167.45,167.65,166.53,166.73,33974.0,167.45,167.65,166.53,166.73,33974.0
2021-10-28 13:00:00,166.78,167.36,166.78,166.99,24333.0,166.78,167.36,166.78,166.99,24333.0
2021-10-28 13:30:00,167.01,167.16,166.9,167.0,26663.0,167.01,167.16,166.9,167.0,26663.0
2021-10-28 14:00:00,167.0,167.87,166.99,167.62,32905.0,167.0,167.87,166.99,167.62,32905.0
2021-10-28 14:30:00,167.65,168.22,167.58,168.09,26796.0,167.65,168.22,167.58,168.09,26796.0
2021-10-28 15:00:00,168.08,168.2,167.72,168.2,32491.0,168.08,168.2,167.72,168.2,32491.0
2021-10-28 15:30:00,168.22,169.18,168.0,169.0,137349.0,168.22,169.18,168.0,169.0,137349.0
2021-10-29 09:30:00,168.28,170.18,168.25,170.03,78174.0,168.28,170.18,168.25,170.03,78174.0
2021-10-29 10:00:00,169.96,170.54,169.54,170.41,37711.0,169.96,170.54,169.54,170.41,37711.0
2021-10-29 10:30:00,170.33,171.51,170.3,171.15,34233.0,170.33,171.51,170.3,171.15,34233.0
2021-10-29 11:00:00,171.16,171.6,171.05,171.33,34446.0,171.16,171.6,171.05,171.33,34446.0
2021-10-29 11:30:00,171.26,171.92,170.94,171.91,29896.0,171.26,171.92,170.94,171.91,29896.0
2021-10-29 12:00:00,171.89,172.05,171.64,172.05,24389.0,171.89,172.05,171.64,172.05,24389.0
2021-10-29 12:30:00,172.05,172.3,171.99,172.23,29632.0,172.05,172.3,171.99,172.23,29632.0
2021-10-29 13:00:00,172.22,172.4,171.9,172.11,28210.0,172.22,172.4,171.9,172.11,28210.0
2021-10-29 13:30:00,172.06,172.58,172.06,172.29,28158.0,172.06,172.58,172.06,172.29,28158.0
2021-10-29 14:00:00,172.27,172.7,172.13,172.3,32671.0,172.27,172.7,172.13,172.3,32671.0
2021-10-29 14:30:00,172.29,172.84,172.21,172.71,20761.0,172.29,172.84,172.21,172.71,20761.0
2021-10-29 15:00:00,172.73,173.29,172.57,172.81,45324.0,172.73,173.29,172.57,172.81,45324.0
2021-10-29 15:30:00,172.8,174.01,172.63,173.09,163683.0,172.8,174.01,172.63,173.09,163683.0
2021-11-01 09:30:00,174.0,174.79,173.3,174.56,77377.0,174.0,174.79,173.3,174.56,77377.0
2021-11-01 10:00:00,174.49,174.74,173.95,174.66,49119.0,174.49,174.74,173.95,174.66,49119.0
2021-11-01 10:30:00,174.65,174.66,173.0,173.19,35372.0,174.65,174.66,173.0,173.19,35372.0
2021-11-01 11:00:00,173.18,173.49,173.05,173.43,30247.0,173.18,173.49,173.05,173.43,30247.0
2021-11-01 11:30:00,173.45,173.54,173.1,173.36,23387.0,173.45,173.54,173.1,173.36,23387.0
2021-11-01 12:00:00,173.43,174.04,173.22,173.98,21061.0,173.43,174.04,173.22,173.98,21061.0
2021-11-01 12:30:00,173.98,174.01,173.27,173.48,24888.0,173.98,174.01,173.27,173.48,24888.0
2021-11-01 13:00:00,173.42,173.52,173.01,173.14,23785.0,173.42,173.52,173.01,173.14,23785.0
2021-11-01 13:30:00,173.16,173.34,172.97,173.34,23067.0,173.16,173.34,172.97,173.34,23067.0
2021-11-01 14:00:00,173.34,173.83,173.31,173.74,29687.0,173.34,173.83,173.31,173.74,29687.0
2021-11-01 14:30:00,173.68,173.75,173.33,173.39,18703.0,173.68,173.75,173.33,173.39,18703.0
2021-11-01 15:00:00,173.37,174.01,173.37,173.97,52837.0,173.37,174.01,173.37,173.97,52837.0
2021-11-01 15:30:00,174.0,174.28,173.6,173.84,145433.0,174.0,174.28,173.6,173.84,145433.0
2021-11-02 09:30:00,174.19,175.64,174.13,174.96,59504.0,174.19,175.64,174.13,174.96,59504.0
2021-11-02 10:00:00,174.78,175.29,173.75,174.58,34686.0,174.78,175.29,173.75,174.58,34686.0
2021-11-02 10:30:00,174.68,175.36,174.52,175.26,34708.0,174.68,175.36,174.52,175.26,34708.0
2021-11-02 11:00:00,175.34,175.95,175.04,175.94,39875.0,175.34,175.95,175.04,175.94,39875.0
2021-11-02 11:30:00,175.83,176.37,175.79,176.24,36106.0,175.83,176.37,175.79,176.24,36106.0
2021-11-02 12:00:00,176.22,176.57,176.04,176.55,18339.0,176.22,176.57,176.04,176.55,18339.0
2021-11-02 12:30:00,176.5,176.51,176.18,176.2,14697.0,176.5,176.51,176.18,176.2,14697.0
2021-11-02 13:00:00,176.19,176.2,175.58,175.59,13527.0,176.19,176.2,175.58,175.59,13527.0
2021-11-02 13:30:00,175.55,176.1,175.42,175.74,14551.0,175.55,176.1,175.42,175.74,14551.0
2021-11-02 14:00:00,175.68,175.68,174.89,174.89,12052.0,175.68,175.68,174.89,174.89,12052.0
2021-11-02 14:30:00,174.93,175.36,174.72,175.36,14584.0,174.93,175.36,174.72,175.36,14584.0
2021-11-02 15:00:00,175.26,175.26,174.71,174.9,19747.0,175.26,175.26,174.71,174.9,19747.0
2021-11-02 15:30:00,174.9,175.57,174.82,175.54,82577.0,174.9,175.57,174.82,175.54,82577.0
2021-11-03 09:30:00,176.06,176.19,174.13,174.48,60245.0,176.06,176.19,174.13,174.48,60245.0
2021-11-03 10:00:00,174.42,174.44,173.7,174.28,39167.0,174.42,174.44,173.7,174.28,39167.0
2021-11-03 10:30:00,174.22,174.36,172.95,173.46,59192.0,174.22,174.36,172.95,173.46,59192.0
2021-11-03 11:00:00,173.29,173.37,171.31,172.15,48006.0,173.29,173.37,171.31,172.15,48006.0
2021-11-03 11:30:00,172.05,172.4,171.82,172.14,30121.0,172.05,172.4,171.82,172.14,30121.0
2021-11-03 12:00:00,172.17,172.3,171.77,171.91,28173.0,172.17,172.3,171.77,171.91,28173.0
2021-11-03 12:30:00,171.87,172.1,171.64,172.01,27483.0,171.87,172.1,171.64,172.01,27483.0
2021-11-03 13:00:00,172.02,172.84,171.91,172.44,41144.0,172.02,172.84,171.91,172.44,41144.0
2021-11-03 13:30:00,172.45,172.58,172.26,172.48,25344.0,172.45,172.58,172.26,172.48,25344.0
2021-11-03 14:00:00,172.43,173.2,171.95,172.2,46294.0,172.43,173.2,171.95,172.2,46294.0
2021-11-03 14:30:00,172.22,173.1,172.14,172.75,53704.0,172.22,173.1,172.14,172.75,53704.0
2021-11-03 15:00:00,172.81,173.0,172.27,172.37,56673.0,172.81,173.0,172.27,172.37,56673.0
2021-11-03 15:30:00,172.33,173.06,172.28,172.96,147374.0,172.33,173.06,172.28,172.96,147374.0
2021-11-04 09:30:00,173.23,175.44,172.5,175.36,27667.0,173.23,175.44,172.5,175.36,27667.0
2021-11-04 10:00:00,175.42,177.12,175.4,177.12,30613.0,175.42,177.12,175.4,177.12,30613.0
2021-11-04 10:30:00,177.07,177.43,176.73,177.13,54298.0,177.07,177.43,176.73,177.13,54298.0
2021-11-04 11:00:00,177.05,177.72,176.98,177.25,117893.0,177.05,177.72,176.98,177.25,117893.0
2021-11-04 11:30:00,177.2,177.93,177.13,177.84,14701.0,177.2,177.93,177.13,177.84,14701.0
2021-11-04 12:00:00,177.89,178.13,177.24,177.39,18713.0,177.89,178.13,177.24,177.39,18713.0
2021-11-04 12:30:00,177.37,177.8,177.2,177.61,20534.0,177.37,177.8,177.2,177.61,20534.0
2021-11-04 13:00:00,177.64,178.23,177.54,178.15,24461.0,177.64,178.23,177.54,178.15,24461.0
2021-11-04 13:30:00,178.2,178.79,178.04,178.62,21050.0,178.2,178.79,178.04,178.62,21050.0
2021-11-04 14:00:00,178.59,178.93,178.29,178.73,19225.0,178.59,178.93,178.29,178.73,19225.0
2021-11-04 14:30:00,178.78,178.93,178.45,178.69,97802.0,178.78,178.93,178.45,178.69,97802.0
2021-11-04 15:00:00,178.64,179.05,178.64,178.95,50801.0,178.64,179.05,178.64,178.95,50801.0
2021-11-04 15:30:00,178.97,179.72,178.62,179.56,152178.0,178.97,179.72,178.62,179.56,152178.0
2021-11-05 09:30:00,180.1,180.63,178.35,179.2,52908.0,180.1,180.63,178.35,179.2,52908.0
2021-11-05 10:00:00,179.08,179.36,178.29,178.98,17179.0,179.08,179.36,178.29,178.98,17179.0
2021-11-05 10:30:00,178.88,179.0,178.21,178.68,16694.0,178.88,179.0,178.21,178.68,16694.0
2021-11-05 11:00:00,178.63,178.75,178.33,178.37,14787.0,178.63,178.75,178.33,178.37,14787.0
2021-11-05 11:30:00,178.4,179.07,178.4,178.67,16982.0,178.4,179.07,178.4,178.67,16982.0
2021-11-05 12:00:00,178.63,178.68,177.91,178.1,19853.0,178.63,178.68,177.91,178.1,19853.0
2021-11-05 12:30:00,178.06,178.14,177.65,177.98,30857.0,178.06,178.14,177.65,177.98,30857.0
2021-11-05 13:00:00,177.93,178.4,177.35,177.35,11112.0,177.93,178.4,177.35,177.35,11112.0
2021-11-05 13:30:00,177.46,177.62,177.13,177.59,19858.0,177.46,177.62,177.13,177.59,19858.0
2021-11-05 14:00:00,177.55,177.99,177.55,177.91,20501.0,177.55,177.99,177.55,177.91,20501.0
2021-11-05 14:30:00,177.85,178.43,177.75,178.38,29841.0,177.85,178.43,177.75,178.38,29841.0
2021-11-05 15:00:00,178.36,178.5,177.82,178.4,25404.0,178.36,178.5,177.82,178.4,25404.0
2021-11-05 15:30:00,178.37,178.71,177.84,177.91,85371.0,178.37,178.71,177.84,177.91,85371.0
2021-11-08 09:30:00,179.5,179.64,177.47,178.03,32365.0,179.5,179.64,177.47,178.03,32365.0
2021-11-08 10:00:00,177.9,178.83,177.55,178.53,19656.0,177.9,178.83,177.55,178.53,19656.0
2021-11-08 10:30:00,178.54,179.27,178.34,179.18,14466.0,178.54,179.27,178.34,179.18,14466.0
2021-11-08 11:00:00,179.12,179.22,178.47,179.15,9998.0,179.12,179.22,178.47,179.15,9998.0
2021-11-08 11:30:00,179.24,179.24,178.83,178.92,9231.0,179.24,179.24,178.83,178.92,9231.0
2021-11-08 12:00:00,178.89,178.89,178.33,178.49,8487.0,178.89,178.89,178.33,178.49,8487.0
2021-11-08 12:30:00,178.39,178.62,178.19,178.62,7460.0,178.39,178.62,178.19,178.62,7460.0
2021-11-08 13:00:00,178.67,179.18,178.65,178.94,12567.0,178.67,179.18,178.65,178.94,12567.0
2021-11-08 13:30:00,178.94,179.14,178.82,179.03,6874.0,178.94,179.14,178.82,179.03,6874.0
2021-11-08 14:00:00,179.07,179.54,179.01,179.03,8020.0,179.07,179.54,179.01,179.03,8020.0
2021-11-08 14:30:00,179.08,179.34,179.08,179.29,6341.0,179.08,179.34,179.08,179.29,6341.0
2021-11-08 15:00:00,179.29,179.33,178.93,178.93,13548.0,179.29,179.33,178.93,178.93,13548.0
2021-11-08 15:30:00,178.92,179.34,178.5,179.23,78947.0,178.92,179.34,178.5,179.23,78947.0
2021-11-09 09:30:00,179.56,181.26,178.7,179.29,129900.0,179.56,181.26,178.7,179.29,129900.0
2021-11-09 10:00:00,179.05,179.91,178.7,179.4,67247.0,179.05,179.91,178.7,179.4,67247.0
2021-11-09 10:30:00,179.44,180.57,179.44,179.78,64192.0,179.44,180.57,179.44,179.78,64192.0
2021-11-09 11:00:00,179.75,180.07,179.25,179.76,41265.0,179.75,180.07,179.25,179.76,41265.0
2021-11-09 11:30:00,179.77,180.11,179.61,180.0,29168.0,179.77,180.11,179.61,180.0,29168.0
2021-11-09 12:00:00,179.96,180.83,179.86,180.65,24781.0,179.96,180.83,179.86,180.65,24781.0
2021-11-09 12:30:00,180.72,181.58,180.67,181.3,43612.0,180.72,181.58,180.67,181.3,43612.0
2021-11-09 13:00:00,181.31,181.75,180.5,180.56,32010.0,181.31,181.75,180.5,180.56,32010.0
2021-11-09 13:30:00,180.52,180.62,180.2,180.3,10207.0,180.52,180.62,180.2,180.3,10207.0
2021-11-09 14:00:00,180.22,181.0,180.22,180.89,13770.0,180.22,181.0,180.22,180.89,13770.0
2021-11-09 14:30:00,180.93,181.14,180.78,181.08,20459.0,180.93,181.14,180.78,181.08,20459.0
2021-11-09 15:00:00,181.02,181.81,181.0,181.73,40587.0,181.02,181.81,181.0,181.73,40587.0
2021-11-09 15:30:00,181.79,182.58,181.76,182.39,235289.0,181.79,182.58,181.76,182.39,235289.0
2021-11-10 09:30:00,181.71,182.13,180.32,180.77,52114.0,181.71,182.13,180.32,180.77,52114.0
2021-11-10 10:00:00,180.8,181.89,180.72,180.97,32550.0,180.8,181.89,180.72,180.97,32550.0
2021-11-10 10:30:00,180.97,181.07,180.1,180.74,25161.0,180.97,181.07,180.1,180.74,25161.0
2021-11-10 11:00:00,180.73,180.98,180.45,180.45,19345.0,180.73,180.98,180.45,180.45,19345.0
2021-11-10 11:30:00,180.48,180.5,179.16,179.49,29930.0,180.48,180.5,179.16,179.49,29930.0
2021-11-10 12:00:00,179.55,180.23,179.38,180.22,19636.0,179.55,180.23,179.38,180.22,19636.0
2021-11-10 12:30:00,180.26,180.37,179.93,180.09,10479.0,180.26,180.37,179.93,180.09,10479.0
2021-11-10 13:00:00,180.07,180.07,178.07,178.4,18854.0,180.07,180.07,178.07,178.4,18854.0
2021-11-10 13:30:00,178.46,178.78,178.12,178.52,14002.0,178.46,178.78,178.12,178.52,14002.0
2021-11-10 14:00:00,178.52,178.77,177.66,177.7,14055.0,178.52,178.77,177.66,177.7,14055.0
2021-11-10 14:30:00,177.77,178.09,177.48,177.73,22160.0,177.77,178.09,177.48,177.73,22160.0
2021-11-10 15:00:00,177.66,178.28,177.57,177.59,23052.0,177.66,178.28,177.57,177.59,23052.0
2021-11-10 15:30:00,177.69,177.89,177.44,177.48,97010.0,177.69,177.89,177.44,177.48,97010.0
2021-11-11 09:30:00,178.89,179.55,178.36,178.92,40196.0,178.89,179.55,178.36,178.92,40196.0
2021-11-11 10:00:00,178.96,179.01,178.02,178.33,19688.0,178.96,179.01,178.02,178.33,19688.0
2021-11-11 10:30:00,178.41,179.13,178.07,178.07,30350.0,178.41,179.13,178.07,178.07,30350.0
2021-11-11 11:00:00,178.11,178.36,177.6,178.04,20929.0,178.11,178.36,177.6,178.04,20929.0
2021-11-11 11:30:00,177.97,178.55,177.85,177.89,11648.0,177.97,178.55,177.85,177.89,11648.0
2021-11-11 12:00:00,177.87,177.87,177.17,177.36,7236.0,177.87,177.87,177.17,177.36,7236.0
2021-11-11 12:30:00,177.41,178.17,177.39,178.1,13949.0,177.41,178.17,177.39,178.1,13949.0
2021-11-11 13:00:00,178.1,178.31,177.63,177.76,13808.0,178.1,178.31,177.63,177.76,13808.0
2021-11-11 13:30:00,177.8,178.03,177.58,177.85,16645.0,177.8,178.03,177.58,177.85,16645.0
2021-11-11 14:00:00,177.85,178.18,177.85,177.99,9219.0,177.85,178.18,177.85,177.99,9219.0
2021-11-11 14:30:00,177.9,178.02,177.41,177.41,9709.0,177.9,178.02,177.41,177.41,9709.0
2021-11-11 15:00:00,177.3,177.42,176.88,177.3,16294.0,177.3,177.42,176.88,177.3,16294.0
2021-11-11 15:30:00,177.33,177.41,176.97,177.23,54534.0,177.33,177.41,176.97,177.23,54534.0
2021-11-12 09:30:00,178.18,179.49,177.73,178.1,31950.0,178.18,179.49,177.73,178.1,31950.0
2021-11-12 10:00:00,178.14,178.72,177.95,178.14,23966.0,178.14,178.72,177.95,178.14,23966.0
2021-11-12 10:30:00,178.26,179.29,178.02,179.27,21730.0,178.26,179.29,178.02,179.27,21730.0
2021-11-12 11:00:00,179.21,180.27,179.19,180.02,20863.0,179.21,180.27,179.19,180.02,20863.0
2021-11-12 11:30:00,179.97,180.44,179.79,180.44,14474.0,179.97,180.44,179.79,180.44,14474.0
2021-11-12 12:00:00,180.46,180.7,180.41,180.44,8705.0,180.46,180.7,180.41,180.44,8705.0
2021-11-12 12:30:00,180.45,180.56,180.2,180.39,8992.0,180.45,180.56,180.2,180.39,8992.0
2021-11-12 13:00:00,180.31,180.63,180.23,180.6,30205.0,180.31,180.63,180.23,180.6,30205.0
2021-11-12 13:30:00,180.73,181.03,180.68,180.88,11775.0,180.73,181.03,180.68,180.88,11775.0
2021-11-12 14:00:00,180.85,181.36,180.77,180.92,33319.0,180.85,181.36,180.77,180.92,33319.0
2021-11-12 14:30:00,180.97,180.98,180.77,180.85,9910.0,180.97,180.98,180.77,180.85,9910.0
2021-11-12 15:00:00,180.85,181.27,180.74,181.15,15737.0,180.85,181.27,180.74,181.15,15737.0
2021-11-12 15:30:00,181.18,181.47,180.88,181.43,90581.0,181.18,181.47,180.88,181.43,90581.0
2021-11-15 09:30:00,182.42,183.35,179.85,180.8,51600.0,182.42,183.35,179.85,180.8,51600.0
2021-11-15 10:00:00,180.98,181.27,180.52,181.19,27742.0,180.98,181.27,180.52,181.19,27742.0
2021-11-15 10:30:00,181.18,181.97,181.18,181.96,34303.0,181.18,181.97,181.18,181.96,34303.0
2021-11-15 11:00:00,181.9,182.49,181.9,182.2,32453.0,181.9,182.49,181.9,182.2,32453.0
2021-11-15 11:30:00,182.2,182.57,181.43,181.63,19420.0,182.2,182.57,181.43,181.63,19420.0
2021-11-15 12:00:00,181.6,181.75,180.95,181.33,23229.0,181.6,181.75,180.95,181.33,23229.0
2021-11-15 12:30:00,181.43,181.9,181.43,181.82,21259.0,181.43,181.9,181.43,181.82,21259.0
2021-11-15 13:00:00,181.77,181.93,181.51,181.67,18437.0,181.77,181.93,181.51,181.67,18437.0
2021-11-15 13:30:00,181.64,181.82,181.56,181.75,15176.0,181.64,181.82,181.56,181.75,15176.0
2021-11-15 14:00:00,181.75,181.91,181.5,181.91,28634.0,181.75,181.91,181.5,181.91,28634.0
2021-11-15 14:30:00,181.89,182.56,181.87,182.3,17708.0,181.89,182.56,181.87,182.3,17708.0
2021-11-15 15:00:00,182.3,182.44,182.08,182.2,25751.0,182.3,182.44,182.08,182.2,25751.0
2021-11-15 15:30:00,182.2,182.44,181.98,182.42,58250.0,182.2,182.44,181.98,182.42,58250.0
2021-11-16 09:30:00,182.16,184.3,181.97,183.61,54934.0,182.16,184.3,181.97,183.61,54934.0
2021-11-16 10:00:00,183.76,183.84,183.23,183.25,7714.0,183.76,183.84,183.23,183.25,7714.0
2021-11-16 10:30:00,183.23,183.75,183.17,183.57,18368.0,183.23,183.75,183.17,183.57,18368.0
2021-11-16 11:00:00,183.63,184.77,183.63,184.73,8529.0,183.63,184.77,183.63,184.73,8529.0
2021-11-16 11:30:00,184.65,185.43,184.62,185.11,16118.0,184.65,185.43,184.62,185.11,16118.0
2021-11-16 12:00:00,185.05,185.3,184.71,185.17,11255.0,185.05,185.3,184.71,185.17,11255.0
2021-11-16 12:30:00,185.15,185.74,185.04,185.45,7998.0,185.15,185.74,185.04,185.45,7998.0
2021-11-16 13:00:00,185.48,185.98,185.48,185.87,16942.0,185.48,185.98,185.48,185.87,16942.0
2021-11-16 13:30:00,185.87,186.28,185.83,186.02,14673.0,185.87,186.28,185.83,186.02,14673.0
2021-11-16 14:00:00,186.14,186.27,185.88,186.13,18077.0,186.14,186.27,185.88,186.13,18077.0
2021-11-16 14:30:00,186.12,186.59,186.07,186.55,20809.0,186.12,186.59,186.07,186.55,20809.0
2021-11-16 15:00:00,186.51,186.59,186.34,186.44,39875.0,186.51,186.59,186.34,186.44,39875.0
2021-11-16 15:30:00,186.44,187.07,186.42,187.02,162499.0,186.44,187.07,186.42,187.02,162499.0
2021-11-17 09:30:00,186.25,187.14,185.57,186.27,131280.0,186.25,187.14,185.57,186.27,131280.0
2021-11-17 10:00:00,186.52,186.85,186.19,186.7,26091.0,186.52,186.85,186.19,186.7,26091.0
2021-11-17 10:30:00,186.67,187.78,186.62,186.97,43635.0,186.67,187.78,186.62,186.97,43635.0
2021-11-17 11:00:00,187.03,187.11,186.29,186.63,22591.0,187.03,187.11,186.29,186.63,22591.0
2021-11-17 11:30:00,186.6,187.64,186.44,187.52,26145.0,186.6,187.64,186.44,187.52,26145.0
2021-11-17 12:00:00,187.58,187.92,187.42,187.45,37041.0,187.58,187.92,187.42,187.45,37041.0
2021-11-17 12:30:00,187.36,187.99,187.35,187.84,40884.0,187.36,187.99,187.35,187.84,40884.0
2021-11-17 13:00:00,187.88,188.33,187.74,188.07,33697.0,187.88,188.33,187.74,188.07,33697.0
2021-11-17 13:30:00,188.05,188.6,187.97,188.41,38480.0,188.05,188.6,187.97,188.41,38480.0
2021-11-17 14:00:00,188.44,188.48,187.4,187.57,21010.0,188.44,188.48,187.4,187.57,21010.0
2021-11-17 14:30:00,187.48,187.8,187.48,187.62,25942.0,187.48,187.8,187.48,187.62,25942.0
2021-11-17 15:00:00,187.59,187.8,187.3,187.68,34961.0,187.59,187.8,187.3,187.68,34961.0
2021-11-17 15:30:00,187.75,187.91,187.43,187.77,104379.0,187.75,187.91,187.43,187.77,104379.0
2021-11-18 09:30:00,187.8,187.8,185.98,186.62,39592.0,187.8,187.8,185.98,186.62,39592.0
2021-11-18 10:00:00,186.8,186.8,185.15,185.26,36301.0,186.8,186.8,185.15,185.26,36301.0
2021-11-18 10:30:00,185.4,186.08,185.21,185.81,19537.0,185.4,186.08,185.21,185.81,19537.0
2021-11-18 11:00:00,185.76,186.41,185.25,186.35,26600.0,185.76,186.41,185.25,186.35,26600.0
2021-11-18 11:30:00,186.29,187.51,186.25,186.86,34188.0,186.29,187.51,186.25,186.86,34188.0
2021-11-18 12:00:00,186.98,187.0,186.25,186.71,49523.0,186.98,187.0,186.25,186.71,49523.0
2021-11-18 12:30:00,186.73,186.94,185.73,185.8,17994.0,186.73,186.94,185.73,185.8,17994.0
2021-11-18 13:00:00,185.85,186.26,185.72,185.88,25789.0,185.85,186.26,185.72,185.88,25789.0
2021-11-18 13:30:00,185.88,186.03,185.24,185.35,16040.0,185.88,186.03,185.24,185.35,16040.0
2021-11-18 14:00:00,185.27,185.86,185.13,185.5,32410.0,185.27,185.86,185.13,185.5,32410.0
2021-11-18 14:30:00,185.49,185.94,185.24,185.86,20140.0,185.49,185.94,185.24,185.86,20140.0
2021-11-18 15:00:00,185.86,186.1,185.8,185.92,21925.0,185.86,186.1,185.8,185.92,21925.0
2021-11-18 15:30:00,185.93,186.34,185.78,186.05,88689.0,185.93,186.34,185.78,186.05,88689.0
2021-11-19 09:30:00,187.14,190.0,187.13,189.75,163966.0,187.14,190.0,187.13,189.75,163966.0
2021-11-19 10:00:00,189.82,190.09,188.68,188.68,65596.0,189.82,190.09,188.68,188.68,65596.0
2021-11-19 10:30:00,188.64,189.64,188.34,188.34,46263.0,188.64,189.64,188.34,188.34,46263.0
2021-11-19 11:00:00,188.28,188.47,187.33,187.79,43363.0,188.28,188.47,187.33,187.79,43363.0
2021-11-19 11:30:00,187.84,188.24,187.66,187.73,32575.0,187.84,188.24,187.66,187.73,32575.0
2021-11-19 12:00:00,187.76,188.54,187.75,188.1,41756.0,187.76,188.54,187.75,188.1,41756.0
2021-11-19 12:30:00,188.13,188.82,188.13,188.68,14982.0,188.13,188.82,188.13,188.68,14982.0
2021-11-19 13:00:00,188.66,188.81,188.04,188.09,19970.0,188.66,188.81,188.04,188.09,19970.0
2021-11-19 13:30:00,188.15,188.16,187.65,187.9,27862.0,188.15,188.16,187.65,187.9,27862.0
2021-11-19 14:00:00,187.91,187.98,187.42,187.42,27976.0,187.91,187.98,187.42,187.42,27976.0
2021-11-19 14:30:00,187.42,187.81,187.42,187.6,11708.0,187.42,187.81,187.42,187.6,11708.0
2021-11-19 15:00:00,187.59,188.07,187.56,188.06,25046.0,187.59,188.07,187.56,188.06,25046.0
2021-11-19 15:30:00,188.02,188.16,187.59,188.13,96503.0,188.02,188.16,187.59,188.13,96503.0
2021-11-22 09:30:00,188.21,189.39,187.5,188.88,33222.0,188.21,189.39,187.5,188.88,33222.0
2021-11-22 10:00:00,189.08,189.77,188.94,189.74,26228.0,189.08,189.77,188.94,189.74,26228.0
2021-11-22 10:30:00,189.55,189.9,188.56,188.98,21779.0,189.55,189.9,188.56,188.98,21779.0
2021-11-22 11:00:00,189.0,189.0,186.33,187.02,61380.0,189.0,189.0,186.33,187.02,61380.0
2021-11-22 11:30:00,186.97,187.46,184.59,185.38,34966.0,186.97,187.46,184.59,185.38,34966.0
2021-11-22 12:00:00,185.34,185.66,183.94,184.45,29396.0,185.34,185.66,183.94,184.45,29396.0
2021-11-22 12:30:00,184.51,185.65,184.51,185.12,19129.0,184.51,185.65,184.51,185.12,19129.0
2021-11-22 13:00:00,185.28,185.59,184.52,185.55,18415.0,185.28,185.59,184.52,185.55,18415.0
2021-11-22 13:30:00,185.53,186.13,185.53,185.76,14074.0,185.53,186.13,185.53,185.76,14074.0
2021-11-22 14:00:00,185.72,186.47,185.65,186.22,19851.0,185.72,186.47,185.65,186.22,19851.0
2021-11-22 14:30:00,186.25,187.31,186.25,187.06,8046.0,186.25,187.31,186.25,187.06,8046.0
2021-11-22 15:00:00,187.03,187.52,186.92,187.05,36130.0,187.03,187.52,186.92,187.05,36130.0
2021-11-22 15:30:00,187.1,187.2,184.32,184.51,151972.0,187.1,187.2,184.32,184.51,151972.0
2021-11-23 09:30:00,183.0,183.49,180.83,182.94,112633.0,183.0,183.49,180.83,182.94,112633.0
2021-11-23 10:00:00,182.73,182.96,178.6,179.04,75872.0,182.73,182.96,178.6,179.04,75872.0
2021-11-23 10:30:00,179.08,179.71,177.5,177.8,55038.0,179.08,179.71,177.5,177.8,55038.0
2021-11-23 11:00:00,177.85,180.74,177.2,180.35,82230.0,177.85,180.74,177.2,180.35,82230.0
2021-11-23 11:30:00,180.28,180.45,178.69,178.93,50303.0,180.28,180.45,178.69,178.93,50303.0
2021-11-23 12:00:00,179.01,179.67,178.13,179.42,63613.0,179.01,179.67,178.13,179.42,63613.0
2021-11-23 12:30:00,179.45,180.13,179.24,179.38,27117.0,179.45,180.13,179.24,179.38,27117.0
2021-11-23 13:00:00,179.31,179.9,179.11,179.54,24762.0,179.31,179.9,179.11,179.54,24762.0
2021-11-23 13:30:00,179.47,180.79,179.13,180.47,23465.0,179.47,180.79,179.13,180.47,23465.0
2021-11-23 14:00:00,180.44,180.68,179.52,179.9,62607.0,180.44,180.68,179.52,179.9,62607.0
2021-11-23 14:30:00,179.95,181.21,179.56,181.14,40145.0,179.95,181.21,179.56,181.14,40145.0
2021-11-23 15:00:00,181.14,182.19,180.97,181.7,44279.0,181.14,182.19,180.97,181.7,44279.0
2021-11-23 15:30:00,181.78,182.25,181.37,181.44,175222.0,181.78,182.25,181.37,181.44,175222.0
2021-11-24 09:30:00,178.85,180.4,177.47,180.4,61218.0,178.85,180.4,177.47,180.4,61218.0
2021-11-24 10:00:00,180.13,181.13,179.28,180.62,27275.0,180.13,181.13,179.28,180.62,27275.0
2021-11-24 10:30:00,180.89,181.12,179.58,180.23,37630.0,180.89,181.12,179.58,180.23,37630.0
2021-11-24 11:00:00,180.1,181.46,179.72,180.86,17885.0,180.1,181.46,179.72,180.86,17885.0
2021-11-24 11:30:00,180.88,181.61,180.72,181.38,39502.0,180.88,181.61,180.72,181.38,39502.0
2021-11-24 12:00:00,181.28,182.0,180.88,181.0,25797.0,181.28,182.0,180.88,181.0,25797.0
2021-11-24 12:30:00,181.01,181.9,180.82,181.9,49131.0,181.01,181.9,180.82,181.9,49131.0
2021-11-24 13:00:00,181.94,182.36,181.69,182.26,19606.0,181.94,182.36,181.69,182.26,19606.0
2021-11-24 13:30:00,182.39,182.56,182.19,182.25,16121.0,182.39,182.56,182.19,182.25,16121.0
2021-11-24 14:00:00,182.19,182.78,181.66,182.24,17105.0,182.19,182.78,181.66,182.24,17105.0
2021-11-24 14:30:00,182.29,182.73,182.18,182.66,20972.0,182.29,182.73,182.18,182.66,20972.0
2021-11-24 15:00:00,182.55,183.18,182.33,183.02,24174.0,182.55,183.18,182.33,183.02,24174.0
2021-11-24 15:30:00,183.04,183.77,182.83,183.46,79170.0,183.04,183.77,182.83,183.46,79170.0
2021-11-26 09:30:00,179.31,185.31,177.14,184.37,106998.0,179.31,185.31,177.14,184.37,106998.0
2021-11-26 10:00:00,183.96,183.96,181.9,183.07,38501.0,183.96,183.96,181.9,183.07,38501.0
2021-11-26 10:30:00,183.19,183.22,181.59,182.2,36402.0,183.19,183.22,181.59,182.2,36402.0
2021-11-26 11:00:00,182.12,182.31,180.15,180.69,45139.0,182.12,182.31,180.15,180.69,45139.0
2021-11-26 11:30:00,180.85,180.97,179.59,179.91,39997.0,180.85,180.97,179.59,179.91,39997.0
2021-11-26 12:00:00,179.86,180.49,179.18,180.49,37221.0,179.86,180.49,179.18,180.49,37221.0
2021-11-26 12:30:00,180.41,180.59,177.47,178.34,148414.0,180.41,180.59,177.47,178.34,148414.0
2021-11-29 09:30:00,181.37,183.01,180.04,182.69,83764.0,181.37,183.01,180.04,182.69,83764.0
2021-11-29 10:00:00,182.78,183.32,182.02,182.26,37690.0,182.78,183.32,182.02,182.26,37690.0
2021-11-29 10:30:00,181.96,183.14,181.7,182.69,42046.0,181.96,183.14,181.7,182.69,42046.0
2021-11-29 11:00:00,182.66,183.83,182.66,183.34,52674.0,182.66,183.83,182.66,183.34,52674.0
2021-11-29 11:30:00,183.61,184.66,183.61,184.15,35078.0,183.61,184.66,183.61,184.15,35078.0
2021-11-29 12:00:00,184.2,185.26,184.05,185.11,49494.0,184.2,185.26,184.05,185.11,49494.0
2021-11-29 12:30:00,185.12,186.15,185.0,186.03,23064.0,185.12,186.15,185.0,186.03,23064.0
2021-11-29 13:00:00,186.09,186.66,186.07,186.54,22103.0,186.09,186.66,186.07,186.54,22103.0
2021-11-29 13:30:00,186.62,186.66,186.12,186.65,16754.0,186.62,186.66,186.12,186.65,16754.0
2021-11-29 14:00:00,186.65,186.72,186.18,186.65,18749.0,186.65,186.72,186.18,186.65,18749.0
2021-11-29 14:30:00,186.81,187.2,186.69,186.94,22721.0,186.81,187.2,186.69,186.94,22721.0
2021-11-29 15:00:00,186.97,187.51,186.54,187.19,22862.0,186.97,187.51,186.54,187.19,22862.0
2021-11-29 15:30:00,187.17,187.5,186.5,186.69,108779.0,187.17,187.5,186.5,186.69,108779.0
2021-11-30 09:30:00,186.0,186.15,183.64,184.56,172167.0,186.0,186.15,183.64,184.56,172167.0
2021-11-30 10:00:00,184.61,184.87,183.48,183.5,67359.0,184.61,184.87,183.48,183.5,67359.0
2021-11-30 10:30:00,183.6,184.01,180.42,180.43,136238.0,183.6,184.01,180.42,180.43,136238.0
2021-11-30 11:00:00,180.3,181.18,179.47,180.5,78801.0,180.3,181.18,179.47,180.5,78801.0
2021-11-30 11:30:00,180.53,180.59,179.34,180.0,40203.0,180.53,180.59,179.34,180.0,40203.0
2021-11-30 12:00:00,179.87,180.06,179.2,179.51,40404.0,179.87,180.06,179.2,179.51,40404.0
2021-11-30 12:30:00,179.44,179.91,179.28,179.31,34692.0,179.44,179.91,179.28,179.31,34692.0
2021-11-30 13:00:00,179.38,180.06,179.38,179.9,29062.0,179.38,180.06,179.38,179.9,29062.0
2021-11-30 13:30:00,179.85,180.69,179.79,180.66,44439.0,179.85,180.69,179.79,180.66,44439.0
2021-11-30 14:00:00,180.69,180.72,179.81,180.09,38008.0,180.69,180.72,179.81,180.09,38008.0
2021-11-30 14:30:00,180.11,180.21,178.77,178.82,37830.0,180.11,180.21,178.77,178.82,37830.0
2021-11-30 15:00:00,178.9,179.1,178.38,178.4,39862.0,178.9,179.1,178.38,178.4,39862.0
2021-11-30 15:30:00,178.4,178.52,176.48,177.33,210534.0,178.4,178.52,176.48,177.33,210534.0
2021-12-01 09:30:00,180.28,181.1,178.89,180.54,115565.0,180.28,181.1,178.89,180.54,115565.0
2021-12-01 10:00:00,180.91,181.62,179.88,179.99,30176.0,180.91,181.62,179.88,179.99,30176.0
2021-12-01 10:30:00,180.03,181.09,179.0,180.59,94794.0,180.03,181.09,179.0,180.59,94794.0
2021-12-01 11:00:00,180.52,180.86,179.72,180.69,43301.0,180.52,180.86,179.72,180.69,43301.0
2021-12-01 11:30:00,180.8,181.3,180.16,180.33,55562.0,180.8,181.3,180.16,180.33,55562.0
2021-12-01 12:00:00,180.41,181.8,180.41,181.09,28816.0,180.41,181.8,180.41,181.09,28816.0
2021-12-01 12:30:00,181.02,181.47,179.68,179.69,21588.0,181.02,181.47,179.68,179.69,21588.0
2021-12-01 13:00:00,179.97,180.35,179.13,179.91,23013.0,179.97,180.35,179.13,179.91,23013.0
2021-12-01 13:30:00,179.84,180.35,178.73,180.01,39941.0,179.84,180.35,178.73,180.01,39941.0
2021-12-01 14:00:00,179.86,180.03,178.12,179.41,39194.0,179.86,180.03,178.12,179.41,39194.0
2021-12-01 14:30:00,179.14,179.43,178.22,178.26,23894.0,179.14,179.43,178.22,178.26,23894.0
2021-12-01 15:00:00,178.42,178.46,176.0,176.57,31481.0,178.42,178.46,176.0,176.57,31481.0
2021-12-01 15:30:00,176.48,177.35,175.02,175.19,117365.0,176.48,177.35,175.02,175.19,117365.0
2021-12-02 09:30:00,178.01,183.99,177.55,183.23,117341.0,178.01,183.99,177.55,183.23,117341.0
2021-12-02 10:00:00,183.22,184.21,180.43,181.42,62723.0,183.22,184.21,180.43,181.42,62723.0
2021-12-02 10:30:00,181.5,182.31,179.67,182.09,82193.0,181.5,182.31,179.67,182.09,82193.0
2021-12-02 11:00:00,182.21,183.89,181.51,182.89,54005.0,182.21,183.89,181.51,182.89,54005.0
2021-12-02 11:30:00,183.1,183.17,181.57,183.17,31927.0,183.1,183.17,181.57,183.17,31927.0
2021-12-02 12:00:00,182.98,184.49,182.65,184.42,33010.0,182.98,184.49,182.65,184.42,33010.0
2021-12-02 12:30:00,184.32,184.73,183.45,183.65,115615.0,184.32,184.73,183.45,183.65,115615.0
2021-12-02 13:00:00,183.63,184.24,183.15,184.02,19994.0,183.63,184.24,183.15,184.02,19994.0
2021-12-02 13:30:00,184.11,185.55,183.93,185.26,43628.0,184.11,185.55,183.93,185.26,43628.0
2021-12-02 14:00:00,185.22,185.25,184.41,184.88,35532.0,185.22,185.25,184.41,184.88,35532.0
2021-12-02 14:30:00,185.01,185.08,184.35,184.56,33439.0,185.01,185.08,184.35,184.56,33439.0
2021-12-02 15:00:00,184.62,185.12,184.26,184.75,38353.0,184.62,185.12,184.26,184.75,38353.0
2021-12-02 15:30:00,184.8,185.76,184.36,184.68,164805.0,184.8,185.76,184.36,184.68,164805.0
2021-12-03 09:30:00,184.89,185.28,181.83,182.15,69369.0,184.89,185.28,181.83,182.15,69369.0
2021-12-03 10:00:00,182.22,182.69,178.26,179.38,73308.0,182.22,182.69,178.26,179.38,73308.0
2021-12-03 10:30:00,179.42,179.47,176.82,177.48,58448.0,179.42,179.47,176.82,177.48,58448.0
2021-12-03 11:00:00,177.28,178.32,175.98,177.82,46897.0,177.28,178.32,175.98,177.82,46897.0
2021-12-03 11:30:00,177.83,178.31,176.9,177.09,24479.0,177.83,178.31,176.9,177.09,24479.0
2021-12-03 12:00:00,177.11,178.49,176.73,178.16,20480.0,177.11,178.49,176.73,178.16,20480.0
2021-12-03 12:30:00,178.36,179.29,177.7,178.7,24326.0,178.36,179.29,177.7,178.7,24326.0
2021-12-03 13:00:00,178.65,179.29,177.92,177.92,18173.0,178.65,179.29,177.92,177.92,18173.0
2021-12-03 13:30:00,177.68,177.68,176.28,176.28,32885.0,177.68,177.68,176.28,176.28,32885.0
2021-12-03 14:00:00,176.33,176.95,175.53,176.91,42468.0,176.33,176.95,175.53,176.91,42468.0
2021-12-03 14:30:00,176.88,176.88,175.76,176.29,30719.0,176.88,176.88,175.76,176.29,30719.0
2021-12-03 15:00:00,176.24,177.03,175.64,176.66,35613.0,176.24,177.03,175.64,176.66,35613.0
2021-12-03 15:30:00,176.67,178.16,175.34,177.94,240362.0,176.67,178.16,175.34,177.94,240362.0
2021-12-06 09:30:00,178.0,178.92,174.39,174.93,95783.0,178.0,178.92,174.39,174.93,95783.0
2021-12-06 10:00:00,174.82,177.26,172.89,176.83,39560.0,174.82,177.26,172.89,176.83,39560.0
2021-12-06 10:30:00,176.97,177.03,174.65,175.43,41009.0,176.97,177.03,174.65,175.43,41009.0
2021-12-06 11:00:00,175.49,176.42,174.57,175.61,40950.0,175.49,176.42,174.57,175.61,40950.0
2021-12-06 11:30:00,175.59,175.96,174.69,175.07,24596.0,175.59,175.96,174.69,175.07,24596.0
2021-12-06 12:00:00,175.24,176.32,175.01,176.12,14186.0,175.24,176.32,175.01,176.12,14186.0
2021-12-06 12:30:00,176.25,176.41,175.53,176.37,12639.0,176.25,176.41,175.53,176.37,12639.0
2021-12-06 13:00:00,176.35,177.46,175.96,177.29,21795.0,176.35,177.46,175.96,177.29,21795.0
2021-12-06 13:30:00,177.39,177.64,176.96,177.07,21569.0,177.39,177.64,176.96,177.07,21569.0
2021-12-06 14:00:00,177.16,177.56,176.93,177.47,20266.0,177.16,177.56,176.93,177.47,20266.0
2021-12-06 14:30:00,177.48,177.72,176.72,177.2,19931.0,177.48,177.72,176.72,177.2,19931.0
2021-12-06 15:00:00,177.22,177.84,177.03,177.48,24134.0,177.22,177.84,177.03,177.48,24134.0
2021-12-06 15:30:00,177.51,177.9,177.11,177.2,129621.0,177.51,177.9,177.11,177.2,129621.0
2021-12-07 09:30:00,181.68,183.52,180.24,181.18,118236.0,181.68,183.52,180.24,181.18,118236.0
2021-12-07 10:00:00,181.21,182.51,180.06,181.55,74265.0,181.21,182.51,180.06,181.55,74265.0
2021-12-07 10:30:00,181.75,183.07,181.63,182.22,59699.0,181.75,183.07,181.63,182.22,59699.0
2021-12-07 11:00:00,182.29,183.29,181.99,182.13,35035.0,182.29,183.29,181.99,182.13,35035.0
2021-12-07 11:30:00,182.23,182.92,182.12,182.81,45004.0,182.23,182.92,182.12,182.81,45004.0
2021-12-07 12:00:00,182.78,183.42,182.28,182.5,46319.0,182.78,183.42,182.28,182.5,46319.0
2021-12-07 12:30:00,182.5,182.86,182.17,182.71,37021.0,182.5,182.86,182.17,182.71,37021.0
2021-12-07 13:00:00,182.67,182.86,182.18,182.18,46694.0,182.67,182.86,182.18,182.18,46694.0
2021-12-07 13:30:00,182.24,182.88,182.05,182.75,51518.0,182.24,182.88,182.05,182.75,51518.0
2021-12-07 14:00:00,182.7,183.0,182.04,182.86,80509.0,182.7,183.0,182.04,182.86,80509.0
2021-12-07 14:30:00,182.79,182.97,182.15,182.4,28821.0,182.79,182.97,182.15,182.4,28821.0
2021-12-07 15:00:00,182.31,182.52,181.74,181.79,38348.0,182.31,182.52,181.74,181.79,38348.0
2021-12-07 15:30:00,181.75,182.87,181.71,182.83,140133.0,181.75,182.87,181.71,182.83,140133.0
2021-12-08 09:30:00,182.94,183.82,181.31,182.3,44704.0,182.94,183.82,181.31,182.3,44704.0
2021-12-08 10:00:00,182.18,183.26,182.0,182.69,23126.0,182.18,183.26,182.0,182.69,23126.0
2021-12-08 10:30:00,182.71,183.94,182.71,183.68,37281.0,182.71,183.94,182.71,183.68,37281.0
2021-12-08 11:00:00,183.55,184.44,183.35,184.18,19689.0,183.55,184.44,183.35,184.18,19689.0
2021-12-08 11:30:00,184.19,184.53,183.65,184.18,14604.0,184.19,184.53,183.65,184.18,14604.0
2021-12-08 12:00:00,184.15,184.15,183.69,183.92,21104.0,184.15,184.15,183.69,183.92,21104.0
2021-12-08 12:30:00,183.85,184.13,183.67,183.67,12313.0,183.85,184.13,183.67,183.67,12313.0
2021-12-08 13:00:00,183.69,184.0,183.13,184.0,56187.0,183.69,184.0,183.13,184.0,56187.0
2021-12-08 13:30:00,183.94,184.09,183.59,183.75,17644.0,183.94,184.09,183.59,183.75,17644.0
2021-12-08 14:00:00,183.79,183.96,183.41,183.66,22733.0,183.79,183.96,183.41,183.66,22733.0
2021-12-08 14:30:00,183.67,184.2,183.54,184.14,56622.0,183.67,184.2,183.54,184.14,56622.0
2021-12-08 15:00:00,184.2,184.28,183.81,183.84,41179.0,184.2,184.28,183.81,183.84,41179.0
2021-12-08 15:30:00,183.8,184.42,183.77,184.2,168933.0,183.8,184.42,183.77,184.2,168933.0
2021-12-09 09:30:00,184.29,186.0,183.35,184.13,40594.0,184.29,186.0,183.35,184.13,40594.0
2021-12-09 10:00:00,183.89,184.39,183.25,183.43,15596.0,183.89,184.39,183.25,183.43,15596.0
2021-12-09 10:30:00,183.5,183.85,183.11,183.33,15785.0,183.5,183.85,183.11,183.33,15785.0
2021-12-09 11:00:00,183.42,184.09,182.93,184.05,26530.0,183.42,184.09,182.93,184.05,26530.0
2021-12-09 11:30:00,184.06,184.18,183.15,183.37,19526.0,184.06,184.18,183.15,183.37,19526.0
2021-12-09 12:00:00,183.26,183.38,182.64,182.7,14934.0,183.26,183.38,182.64,182.7,14934.0
2021-12-09 12:30:00,182.65,182.76,182.31,182.62,16878.0,182.65,182.76,182.31,182.62,16878.0
2021-12-09 13:00:00,182.53,182.6,182.04,182.43,24108.0,182.53,182.6,182.04,182.43,24108.0
2021-12-09 13:30:00,182.45,182.55,180.91,181.49,27404.0,182.45,182.55,180.91,181.49,27404.0
2021-12-09 14:00:00,181.57,181.57,181.06,181.17,36127.0,181.57,181.57,181.06,181.17,36127.0
2021-12-09 14:30:00,181.23,181.39,180.34,180.69,30362.0,181.23,181.39,180.34,180.69,30362.0
2021-12-09 15:00:00,180.77,181.1,179.75,180.3,38181.0,180.77,181.1,179.75,180.3,38181.0
2021-12-09 15:30:00,180.29,180.78,179.61,179.62,152187.0,180.29,180.78,179.61,179.62,152187.0
2021-12-10 09:30:00,181.55,183.98,181.43,181.96,48915.0,181.55,183.98,181.43,181.96,48915.0
2021-12-10 10:00:00,181.97,184.57,181.94,183.87,24312.0,181.97,184.57,181.94,183.87,24312.0
2021-12-10 10:30:00,184.15,184.15,181.72,182.31,22178.0,184.15,184.15,181.72,182.31,22178.0
2021-12-10 11:00:00,182.52,182.52,181.67,182.36,35820.0,182.52,182.52,181.67,182.36,35820.0
2021-12-10 11:30:00,182.45,183.69,181.88,183.34,36495.0,182.45,183.69,181.88,183.34,36495.0
2021-12-10 12:00:00,183.39,183.47,182.62,183.07,26285.0,183.39,183.47,182.62,183.07,26285.0
2021-12-10 12:30:00,182.99,183.19,182.35,183.19,21538.0,182.99,183.19,182.35,183.19,21538.0
2021-12-10 13:00:00,183.21,183.4,182.7,182.94,25826.0,183.21,183.4,182.7,182.94,25826.0
2021-12-10 13:30:00,182.89,183.15,182.62,182.82,16770.0,182.89,183.15,182.62,182.82,16770.0
2021-12-10 14:00:00,182.82,183.01,182.46,182.98,33439.0,182.82,183.01,182.46,182.98,33439.0
2021-12-10 14:30:00,183.11,183.19,182.47,182.7,44435.0,183.11,183.19,182.47,182.7,44435.0
2021-12-10 15:00:00,182.69,183.44,182.68,183.22,180940.0,182.69,183.44,182.68,183.22,180940.0
2021-12-10 15:30:00,183.12,184.41,183.09,184.23,112976.0,183.12,184.41,183.09,184.23,112976.0
2021-12-13 09:30:00,184.0,185.2,183.34,184.57,71308.0,184.0,185.2,183.34,184.57,71308.0
2021-12-13 10:00:00,184.42,185.07,183.64,183.94,42636.0,184.42,185.07,183.64,183.94,42636.0
2021-12-13 10:30:00,183.76,184.5,183.3,184.24,48799.0,183.76,184.5,183.3,184.24,48799.0
2021-12-13 11:00:00,184.21,184.59,183.64,184.0,41323.0,184.21,184.59,183.64,184.0,41323.0
2021-12-13 11:30:00,184.02,184.17,182.91,183.24,37217.0,184.02,184.17,182.91,183.24,37217.0
2021-12-13 12:00:00,183.18,184.18,182.72,184.08,102810.0,183.18,184.18,182.72,184.08,102810.0
2021-12-13 12:30:00,184.09,184.25,183.72,184.05,24132.0,184.09,184.25,183.72,184.05,24132.0
2021-12-13 13:00:00,184.16,184.31,183.63,183.98,21164.0,184.16,184.31,183.63,183.98,21164.0
2021-12-13 13:30:00,183.89,184.74,183.45,184.65,38207.0,183.89,184.74,183.45,184.65,38207.0
2021-12-13 14:00:00,184.54,185.18,184.47,185.06,57257.0,184.54,185.18,184.47,185.06,57257.0
2021-12-13 14:30:00,185.05,185.24,184.84,185.24,30400.0,185.05,185.24,184.84,185.24,30400.0
2021-12-13 15:00:00,185.23,185.26,184.85,185.0,34603.0,185.23,185.26,184.85,185.0,34603.0
2021-12-13 15:30:00,185.02,185.14,183.91,184.0,112747.0,185.02,185.14,183.91,184.0,112747.0
2021-12-14 09:30:00,178.23,178.8,174.76,175.64,422649.0,178.23,178.8,174.76,175.64,422649.0
2021-12-14 10:00:00,175.25,175.49,173.69,174.27,212527.0,175.25,175.49,173.69,174.27,212527.0
2021-12-14 10:30:00,174.27,174.61,171.46,171.87,103594.0,174.27,174.61,171.46,171.87,103594.0
2021-12-14 11:00:00,172.0,172.09,170.55,172.09,75482.0,172.0,172.09,170.55,172.09,75482.0
2021-12-14 11:30:00,171.95,172.54,171.73,172.34,48827.0,171.95,172.54,171.73,172.34,48827.0
2021-12-14 12:00:00,172.49,172.89,171.4,172.14,50494.0,172.49,172.89,171.4,172.14,50494.0
2021-12-14 12:30:00,172.02,172.4,171.13,172.25,35621.0,172.02,172.4,171.13,172.25,35621.0
2021-12-14 13:00:00,172.25,172.85,171.91,172.17,28803.0,172.25,172.85,171.91,172.17,28803.0
2021-12-14 13:30:00,172.08,172.38,171.81,172.16,40592.0,172.08,172.38,171.81,172.16,40592.0
2021-12-14 14:00:00,172.18,173.41,172.12,173.01,41981.0,172.18,173.41,172.12,173.01,41981.0
2021-12-14 14:30:00,173.06,174.27,173.0,173.91,29071.0,173.06,174.27,173.0,173.91,29071.0
2021-12-14 15:00:00,174.03,175.53,174.03,175.52,61140.0,174.03,175.53,174.03,175.52,61140.0
2021-12-14 15:30:00,175.47,176.62,175.4,176.18,294480.0,175.47,176.62,175.4,176.18,294480.0
2021-12-15 09:30:00,176.7,178.66,176.25,178.01,55202.0,176.7,178.66,176.25,178.01,55202.0
2021-12-15 10:00:00,178.09,180.58,178.08,179.7,93720.0,178.09,180.58,178.08,179.7,93720.0
2021-12-15 10:30:00,179.7,180.65,179.04,179.28,33777.0,179.7,180.65,179.04,179.28,33777.0
2021-12-15 11:00:00,179.38,179.62,178.59,179.13,38405.0,179.38,179.62,178.59,179.13,38405.0
2021-12-15 11:30:00,179.07,179.36,177.83,178.1,48437.0,179.07,179.36,177.83,178.1,48437.0
2021-12-15 12:00:00,178.22,178.57,177.73,178.41,42827.0,178.22,178.57,177.73,178.41,42827.0
2021-12-15 12:30:00,178.26,178.34,176.56,176.69,37941.0,178.26,178.34,176.56,176.69,37941.0
2021-12-15 13:00:00,176.74,177.67,176.47,177.25,66016.0,176.74,177.67,176.47,177.25,66016.0
2021-12-15 13:30:00,177.22,178.51,177.18,178.51,26511.0,177.22,178.51,177.18,178.51,26511.0
2021-12-15 14:00:00,178.24,180.04,176.73,178.77,53416.0,178.24,180.04,176.73,178.77,53416.0
2021-12-15 14:30:00,178.74,180.31,178.15,179.92,49122.0,178.74,180.31,178.15,179.92,49122.0
2021-12-15 15:00:00,179.98,182.99,179.84,182.79,79840.0,179.98,182.99,179.84,182.79,79840.0
2021-12-15 15:30:00,182.72,184.41,182.13,184.28,223263.0,182.72,184.41,182.13,184.28,223263.0
2021-12-16 09:30:00,184.0,184.01,180.6,182.45,104219.0,184.0,184.01,180.6,182.45,104219.0
2021-12-16 10:00:00,182.45,182.61,181.29,182.46,53065.0,182.45,182.61,181.29,182.46,53065.0
2021-12-16 10:30:00,182.77,183.09,181.69,181.95,38572.0,182.77,183.09,181.69,181.95,38572.0
2021-12-16 11:00:00,182.12,182.12,180.04,180.3,38389.0,182.12,182.12,180.04,180.3,38389.0
2021-12-16 11:30:00,180.3,180.47,179.46,179.92,39800.0,180.3,180.47,179.46,179.92,39800.0
2021-12-16 12:00:00,179.91,180.15,179.12,179.35,44976.0,179.91,180.15,179.12,179.35,44976.0
2021-12-16 12:30:00,179.47,180.47,179.36,179.5,28970.0,179.47,180.47,179.36,179.5,28970.0
2021-12-16 13:00:00,179.51,180.26,179.19,179.88,19475.0,179.51,180.26,179.19,179.88,19475.0
2021-12-16 13:30:00,179.72,180.51,179.43,180.05,35147.0,179.72,180.51,179.43,180.05,35147.0
2021-12-16 14:00:00,180.14,180.14,178.06,178.2,46563.0,180.14,180.14,178.06,178.2,46563.0
2021-12-16 14:30:00,178.36,178.9,177.81,178.83,31164.0,178.36,178.9,177.81,178.83,31164.0
2021-12-16 15:00:00,178.99,179.87,178.81,179.57,36112.0,178.99,179.87,178.81,179.57,36112.0
2021-12-16 15:30:00,179.64,180.28,178.54,179.62,147662.0,179.64,180.28,178.54,179.62,147662.0
2021-12-17 09:30:00,177.08,181.64,177.08,180.67,412974.0,177.08,181.64,177.08,180.67,412974.0
2021-12-17 10:00:00,180.52,180.52,178.32,180.06,57264.0,180.52,180.52,178.32,180.06,57264.0
2021-12-17 10:30:00,179.99,182.1,179.64,181.67,85369.0,179.99,182.1,179.64,181.67,85369.0
2021-12-17 11:00:00,181.53,182.45,181.16,182.12,30142.0,181.53,182.45,181.16,182.12,30142.0
2021-12-17 11:30:00,182.16,182.27,179.45,180.11,62303.0,182.16,182.27,179.45,180.11,62303.0
2021-12-17 12:00:00,179.94,180.51,179.35,180.26,42546.0,179.94,180.51,179.35,180.26,42546.0
2021-12-17 12:30:00,180.29,180.95,179.68,179.88,49541.0,180.29,180.95,179.68,179.88,49541.0
2021-12-17 13:00:00,179.88,180.75,179.34,180.66,23430.0,179.88,180.75,179.34,180.66,23430.0
2021-12-17 13:30:00,180.73,180.9,179.98,180.46,38356.0,180.73,180.9,179.98,180.46,38356.0
2021-12-17 14:00:00,180.29,180.53,179.36,179.54,41381.0,180.29,180.53,179.36,179.54,41381.0
2021-12-17 14:30:00,179.85,180.3,179.48,180.05,51524.0,179.85,180.3,179.48,180.05,51524.0
2021-12-17 15:00:00,180.03,180.76,179.94,180.02,31898.0,180.03,180.76,179.94,180.02,31898.0
2021-12-17 15:30:00,180.07,180.2,177.09,178.98,356914.0,180.07,180.2,177.09,178.98,356914.0
2021-12-20 09:30:00,175.85,178.62,175.26,177.94,60321.0,175.85,178.62,175.26,177.94,60321.0
2021-12-20 10:00:00,177.85,177.85,176.38,177.09,41202.0,177.85,177.85,176.38,177.09,41202.0
2021-12-20 10:30:00,176.87,178.09,176.29,176.55,22527.0,176.87,178.09,176.29,176.55,22527.0
2021-12-20 11:00:00,176.44,177.3,175.78,176.72,31326.0,176.44,177.3,175.78,176.72,31326.0
2021-12-20 11:30:00,176.74,177.42,176.57,177.42,25239.0,176.74,177.42,176.57,177.42,25239.0
2021-12-20 12:00:00,177.36,177.81,176.66,176.67,17543.0,177.36,177.81,176.66,176.67,17543.0
2021-12-20 12:30:00,176.59,176.71,175.66,175.67,36854.0,176.59,176.71,175.66,175.67,36854.0
2021-12-20 13:00:00,175.68,175.9,175.28,175.5,32858.0,175.68,175.9,175.28,175.5,32858.0
2021-12-20 13:30:00,175.57,176.07,175.25,175.49,31076.0,175.57,176.07,175.25,175.49,31076.0
2021-12-20 14:00:00,175.53,176.65,175.49,176.33,19578.0,175.53,176.65,175.49,176.33,19578.0
2021-12-20 14:30:00,176.18,177.08,175.95,176.81,37597.0,176.18,177.08,175.95,176.81,37597.0
2021-12-20 15:00:00,176.86,177.55,176.86,177.21,30631.0,176.86,177.55,176.86,177.21,30631.0
2021-12-20 15:30:00,177.02,177.54,176.43,177.39,109775.0,177.02,177.54,176.43,177.39,109775.0
2021-12-21 09:30:00,179.58,180.03,177.34,178.3,52204.0,179.58,180.03,177.34,178.3,52204.0
2021-12-21 10:00:00,177.91,178.12,176.58,176.98,28742.0,177.91,178.12,176.58,176.98,28742.0
2021-12-21 10:30:00,177.06,178.11,176.9,178.0,20086.0,177.06,178.11,176.9,178.0,20086.0
2021-12-21 11:00:00,177.99,179.29,177.84,178.48,26113.0,177.99,179.29,177.84,178.48,26113.0
2021-12-21 11:30:00,178.55,179.5,178.55,179.46,21364.0,178.55,179.5,178.55,179.46,21364.0
2021-12-21 12:00:00,179.5,180.45,179.15,180.35,15461.0,179.5,180.45,179.15,180.35,15461.0
2021-12-21 12:30:00,180.42,181.22,180.39,181.01,18769.0,180.42,181.22,180.39,181.01,18769.0
2021-12-21 13:00:00,181.02,181.24,180.47,181.16,15959.0,181.02,181.24,180.47,181.16,15959.0
2021-12-21 13:30:00,181.32,182.56,181.32,182.5,22265.0,181.32,182.56,181.32,182.5,22265.0
2021-12-21 14:00:00,182.46,182.66,182.2,182.66,15959.0,182.46,182.66,182.2,182.66,15959.0
2021-12-21 14:30:00,182.75,183.08,182.35,183.08,23784.0,182.75,183.08,182.35,183.08,23784.0
2021-12-21 15:00:00,183.07,183.29,182.24,182.56,32517.0,183.07,183.29,182.24,182.56,32517.0
2021-12-21 15:30:00,182.54,183.26,182.14,182.93,95440.0,182.54,183.26,182.14,182.93,95440.0
2021-12-22 09:30:00,183.02,185.84,182.58,184.5,39011.0,183.02,185.84,182.58,184.5,39011.0
2021-12-22 10:00:00,184.78,185.29,182.99,184.87,19077.0,184.78,185.29,182.99,184.87,19077.0
2021-12-22 10:30:00,185.01,185.89,184.8,185.82,18680.0,185.01,185.89,184.8,185.82,18680.0
2021-12-22 11:00:00,185.82,185.94,185.08,185.81,19312.0,185.82,185.94,185.08,185.81,19312.0
2021-12-22 11:30:00,185.72,186.52,185.64,186.22,21439.0,185.72,186.52,185.64,186.22,21439.0
2021-12-22 12:00:00,186.28,186.52,185.71,185.9,19434.0,186.28,186.52,185.71,185.9,19434.0
2021-12-22 12:30:00,185.9,186.02,185.32,185.86,19878.0,185.9,186.02,185.32,185.86,19878.0
2021-12-22 13:00:00,185.79,186.16,185.28,185.33,17131.0,185.79,186.16,185.28,185.33,17131.0
2021-12-22 13:30:00,185.43,185.63,185.11,185.41,16661.0,185.43,185.63,185.11,185.41,16661.0
2021-12-22 14:00:00,185.41,185.49,184.87,184.96,11802.0,185.41,185.49,184.87,184.96,11802.0
2021-12-22 14:30:00,184.96,185.85,184.95,185.85,15187.0,184.96,185.85,184.95,185.85,15187.0
2021-12-22 15:00:00,185.89,186.16,185.68,185.86,20088.0,185.89,186.16,185.68,185.86,20088.0
2021-12-22 15:30:00,185.97,186.68,185.44,186.59,83874.0,185.97,186.68,185.44,186.59,83874.0
2021-12-23 09:30:00,186.59,188.15,185.95,187.66,44008.0,186.59,188.15,185.95,187.66,44008.0
2021-12-23 10:00:00,187.67,187.9,187.1,187.62,19089.0,187.67,187.9,187.1,187.62,19089.0
2021-12-23 10:30:00,187.83,188.11,187.33,187.34,17748.0,187.83,188.11,187.33,187.34,17748.0
2021-12-23 11:00:00,187.4,187.4,186.54,186.67,16210.0,187.4,187.4,186.54,186.67,16210.0
2021-12-23 11:30:00,186.76,187.5,186.7,187.14,13620.0,186.76,187.5,186.7,187.14,13620.0
2021-12-23 12:00:00,187.25,187.25,186.8,187.1,10101.0,187.25,187.25,186.8,187.1,10101.0
2021-12-23 12:30:00,187.03,187.63,186.96,187.63,13306.0,187.03,187.63,186.96,187.63,13306.0
2021-12-23 13:00:00,187.62,187.62,186.58,186.97,13966.0,187.62,187.62,186.58,186.97,13966.0
2021-12-23 13:30:00,186.88,187.67,186.52,187.67,20613.0,186.88,187.67,186.52,187.67,20613.0
2021-12-23 14:00:00,187.77,188.33,187.73,188.23,14440.0,187.77,188.33,187.73,188.23,14440.0
2021-12-23 14:30:00,188.32,188.67,188.16,188.41,19273.0,188.32,188.67,188.16,188.41,19273.0
2021-12-23 15:00:00,188.45,188.65,187.88,187.88,20996.0,188.45,188.65,187.88,187.88,20996.0
2021-12-23 15:30:00,187.96,188.63,187.43,187.43,78888.0,187.96,188.63,187.43,187.43,78888.0
2021-12-27 09:30:00,188.89,189.87,187.63,188.76,44705.0,188.89,189.87,187.63,188.76,44705.0
2021-12-27 10:00:00,188.83,190.08,188.67,189.81,39197.0,188.83,190.08,188.67,189.81,39197.0
2021-12-27 10:30:00,190.07,190.7,189.7,189.7,39898.0,190.07,190.7,189.7,189.7,39898.0
2021-12-27 11:00:00,189.68,190.34,189.52,190.3,29436.0,189.68,190.34,189.52,190.3,29436.0
2021-12-27 11:30:00,190.25,190.79,190.24,190.46,9282.0,190.25,190.79,190.24,190.46,9282.0
2021-12-27 12:00:00,190.47,190.82,190.43,190.67,10524.0,190.47,190.82,190.43,190.67,10524.0
2021-12-27 12:30:00,190.64,190.83,190.49,190.72,12824.0,190.64,190.83,190.49,190.72,12824.0
2021-12-27 13:00:00,190.7,191.33,190.66,191.28,13463.0,190.7,191.33,190.66,191.28,13463.0
2021-12-27 13:30:00,191.3,191.54,191.0,191.06,20833.0,191.3,191.54,191.0,191.06,20833.0
2021-12-27 14:00:00,191.06,191.25,190.73,191.09,16878.0,191.06,191.25,190.73,191.09,16878.0
2021-12-27 14:30:00,191.06,191.27,190.51,190.56,67828.0,191.06,191.27,190.51,190.56,67828.0
2021-12-27 15:00:00,190.56,191.49,190.31,191.49,94339.0,190.56,191.49,190.31,191.49,94339.0
2021-12-27 15:30:00,191.5,191.86,191.26,191.59,113508.0,191.5,191.86,191.26,191.59,113508.0
2021-12-28 09:30:00,192.41,192.7,189.84,191.09,58642.0,192.41,192.7,189.84,191.09,58642.0
2021-12-28 10:00:00,190.86,191.66,190.03,190.84,47019.0,190.86,191.66,190.03,190.84,47019.0
2021-12-28 10:30:00,190.91,191.45,190.57,190.57,32550.0,190.91,191.45,190.57,190.57,32550.0
2021-12-28 11:00:00,190.57,190.75,189.78,190.21,27029.0,190.57,190.75,189.78,190.21,27029.0
2021-12-28 11:30:00,190.23,191.28,189.7,191.13,27766.0,190.23,191.28,189.7,191.13,27766.0
2021-12-28 12:00:00,191.18,191.4,191.04,191.12,26980.0,191.18,191.4,191.04,191.12,26980.0
2021-12-28 12:30:00,191.02,191.09,190.23,190.6,25836.0,191.02,191.09,190.23,190.6,25836.0
2021-12-28 13:00:00,190.54,190.64,190.11,190.32,39789.0,190.54,190.64,190.11,190.32,39789.0
2021-12-28 13:30:00,190.35,190.38,189.86,190.14,17891.0,190.35,190.38,189.86,190.14,17891.0
2021-12-28 14:00:00,190.13,190.13,189.32,189.58,61298.0,190.13,190.13,189.32,189.58,61298.0
2021-12-28 14:30:00,189.58,189.74,189.32,189.65,56218.0,189.58,189.74,189.32,189.65,56218.0
2021-12-28 15:00:00,189.62,190.47,189.5,190.2,76324.0,189.62,190.47,189.5,190.2,76324.0
2021-12-28 15:30:00,190.18,190.59,189.97,190.18,93099.0,190.18,190.59,189.97,190.18,93099.0
2021-12-29 09:30:00,190.23,190.78,188.61,189.33,58732.0,190.23,190.78,188.61,189.33,58732.0
2021-12-29 10:00:00,189.4,189.5,188.17,189.15,68689.0,189.4,189.5,188.17,189.15,68689.0
2021-12-29 10:30:00,189.1,189.6,188.68,189.33,15140.0,189.1,189.6,188.68,189.33,15140.0
2021-12-29 11:00:00,189.26,189.76,189.22,189.26,10914.0,189.26,189.76,189.22,189.26,10914.0
2021-12-29 11:30:00,189.33,189.37,188.63,188.87,73818.0,189.33,189.37,188.63,188.87,73818.0
2021-12-29 12:00:00,188.88,189.02,188.48,188.82,12434.0,188.88,189.02,188.48,188.82,12434.0
2021-12-29 12:30:00,188.73,188.73,188.38,188.64,10276.0,188.73,188.73,188.38,188.64,10276.0
2021-12-29 13:00:00,188.75,188.92,188.32,188.57,63067.0,188.75,188.92,188.32,188.57,63067.0
2021-12-29 13:30:00,188.52,188.85,188.32,188.71,32583.0,188.52,188.85,188.32,188.71,32583.0
2021-12-29 14:00:00,188.71,189.05,188.43,188.55,119346.0,188.71,189.05,188.43,188.55,119346.0
2021-12-29 14:30:00,188.55,188.75,188.43,188.49,77285.0,188.55,188.75,188.43,188.49,77285.0
2021-12-29 15:00:00,188.5,189.75,188.47,189.67,81992.0,188.5,189.75,188.47,189.67,81992.0
2021-12-29 15:30:00,189.65,190.44,189.59,189.88,48219.0,189.65,190.44,189.59,189.88,48219.0
2021-12-30 09:30:00,190.0,190.76,187.67,188.57,69749.0,190.0,190.76,187.67,188.57,69749.0
2021-12-30 10:00:00,188.51,189.64,188.51,189.23,44259.0,188.51,189.64,188.51,189.23,44259.0
2021-12-30 10:30:00,189.28,190.01,189.05,189.06,38765.0,189.28,190.01,189.05,189.06,38765.0
2021-12-30 11:00:00,189.08,189.51,188.88,189.3,57873.0,189.08,189.51,188.88,189.3,57873.0
2021-12-30 11:30:00,189.13,189.2,188.69,188.94,16914.0,189.13,189.2,188.69,188.94,16914.0
2021-12-30 12:00:00,188.99,189.19,188.83,189.1,29111.0,188.99,189.19,188.83,189.1,29111.0
2021-12-30 12:30:00,189.09,189.78,188.95,189.73,42255.0,189.09,189.78,188.95,189.73,42255.0
2021-12-30 13:00:00,189.73,189.93,189.29,189.48,24837.0,189.73,189.93,189.29,189.48,24837.0
2021-12-30 13:30:00,189.52,189.6,189.17,189.21,72818.0,189.52,189.6,189.17,189.21,72818.0
2021-12-30 14:00:00,189.22,189.39,188.71,189.11,26754.0,189.22,189.39,188.71,189.11,26754.0
2021-12-30 14:30:00,189.02,189.29,188.99,189.24,46832.0,189.02,189.29,188.99,189.24,46832.0
2021-12-30 15:00:00,189.3,189.34,188.5,188.53,61726.0,189.3,189.34,188.5,188.53,61726.0
2021-12-30 15:30:00,188.58,188.67,187.97,188.14,77489.0,188.58,188.67,187.97,188.14,77489.0
2021-12-31 09:30:00,187.29,187.69,184.93,185.83,114419.0,187.29,187.69,184.93,185.83,114419.0
2021-12-31 10:00:00,185.68,187.26,185.13,186.45,66692.0,185.68,187.26,185.13,186.45,66692.0
2021-12-31 10:30:00,186.46,186.8,185.75,186.0,63858.0,186.46,186.8,185.75,186.0,63858.0
2021-12-31 11:00:00,186.0,186.12,185.37,185.52,90581.0,186.0,186.12,185.37,185.52,90581.0
2021-12-31 11:30:00,185.5,185.93,185.39,185.7,37207.0,185.5,185.93,185.39,185.7,37207.0
2021-12-31 12:00:00,185.7,186.45,185.6,186.45,14388.0,185.7,186.45,185.6,186.45,14388.0
2021-12-31 12:30:00,186.48,186.82,186.32,186.7,32524.0,186.48,186.82,186.32,186.7,32524.0
2021-12-31 13:00:00,186.73,186.74,186.43,186.62,25148.0,186.73,186.74,186.43,186.62,25148.0
2021-12-31 13:30:00,186.62,186.8,186.42,186.53,34316.0,186.62,186.8,186.42,186.53,34316.0
2021-12-31 14:00:00,186.52,187.25,186.37,187.06,25187.0,186.52,187.25,186.37,187.06,25187.0
2021-12-31 14:30:00,187.04,187.22,186.5,187.0,78103.0,187.04,187.22,186.5,187.0,78103.0
2021-12-31 15:00:00,187.03,187.56,187.03,187.09,50944.0,187.03,187.56,187.03,187.09,50944.0
2021-12-31 15:30:00,187.11,187.19,185.89,186.35,200238.0,187.11,187.19,185.89,186.35,200238.0
2022-01-03 09:30:00,185.68,188.57,182.28,182.95,91650.0,185.68,188.57,182.28,182.95,91650.0
2022-01-03 10:00:00,183.2,184.3,182.94,183.74,47275.0,183.2,184.3,182.94,183.74,47275.0
2022-01-03 10:30:00,183.74,183.74,183.03,183.74,20943.0,183.74,183.74,183.03,183.74,20943.0
2022-01-03 11:00:00,183.82,183.9,181.88,182.44,26327.0,183.82,183.9,181.88,182.44,26327.0
2022-01-03 11:30:00,182.46,182.98,182.02,182.18,14461.0,182.46,182.98,182.02,182.18,14461.0
2022-01-03 12:00:00,182.23,183.34,181.91,182.65,38643.0,182.23,183.34,181.91,182.65,38643.0
2022-01-03 12:30:00,182.63,182.63,182.22,182.32,11430.0,182.63,182.63,182.22,182.32,11430.0
2022-01-03 13:00:00,182.25,182.56,182.16,182.46,8317.0,182.25,182.56,182.16,182.46,8317.0
2022-01-03 13:30:00,182.43,183.55,182.35,183.35,15871.0,182.43,183.55,182.35,183.35,15871.0
2022-01-03 14:00:00,183.39,183.82,183.36,183.59,16019.0,183.39,183.82,183.36,183.59,16019.0
2022-01-03 14:30:00,183.62,183.62,182.15,182.16,56171.0,183.62,183.62,182.15,182.16,56171.0
2022-01-03 15:00:00,182.18,183.3,182.16,182.91,23529.0,182.18,183.3,182.16,182.91,23529.0
2022-01-03 15:30:00,182.85,183.19,182.43,183.16,88793.0,182.85,183.19,182.43,183.16,88793.0
2022-01-04 09:30:00,182.34,183.68,181.41,181.84,84730.0,182.34,183.68,181.41,181.84,84730.0
2022-01-04 10:00:00,181.93,182.08,179.15,180.23,74726.0,181.93,182.08,179.15,180.23,74726.0
2022-01-04 10:30:00,180.32,180.37,176.78,177.28,63755.0,180.32,180.37,176.78,177.28,63755.0
2022-01-04 11:00:00,177.17,177.69,176.13,176.71,70875.0,177.17,177.69,176.13,176.71,70875.0
2022-01-04 11:30:00,176.65,177.25,176.17,176.69,71545.0,176.65,177.25,176.17,176.69,71545.0
2022-01-04 12:00:00,176.71,176.83,175.61,175.61,47207.0,176.71,176.83,175.61,175.61,47207.0
2022-01-04 12:30:00,175.61,176.0,175.14,175.3,37677.0,175.61,176.0,175.14,175.3,37677.0
2022-01-04 13:00:00,175.37,175.94,175.19,175.78,46332.0,175.37,175.94,175.19,175.78,46332.0
2022-01-04 13:30:00,175.75,175.75,174.32,174.55,54050.0,175.75,175.75,174.32,174.55,54050.0
2022-01-04 14:00:00,174.47,175.45,174.46,175.0,46160.0,174.47,175.45,174.46,175.0,46160.0
2022-01-04 14:30:00,175.01,176.97,175.01,176.53,45015.0,175.01,176.97,175.01,176.53,45015.0
2022-01-04 15:00:00,176.46,178.14,176.42,178.12,37201.0,176.46,178.14,176.42,178.12,37201.0
2022-01-04 15:30:00,178.03,179.41,177.71,178.3,173061.0,178.03,179.41,177.71,178.3,173061.0
2022-01-05 09:30:00,176.57,178.31,175.58,178.2,97700.0,176.57,178.31,175.58,178.2,97700.0
2022-01-05 10:00:00,178.19,178.71,177.69,178.44,38617.0,178.19,178.71,177.69,178.44,38617.0
2022-01-05 10:30:00,178.24,178.5,177.27,178.42,35377.0,178.24,178.5,177.27,178.42,35377.0
2022-01-05 11:00:00,178.41,178.7,177.51,178.31,29728.0,178.41,178.7,177.51,178.31,29728.0
2022-01-05 11:30:00,178.33,178.5,177.59,177.81,39542.0,178.33,178.5,177.59,177.81,39542.0
2022-01-05 12:00:00,177.79,178.08,176.84,176.84,24479.0,177.79,178.08,176.84,176.84,24479.0
2022-01-05 12:30:00,176.81,176.83,175.74,176.16,26995.0,176.81,176.83,175.74,176.16,26995.0
2022-01-05 13:00:00,176.17,176.41,175.79,175.93,77982.0,176.17,176.41,175.79,175.93,77982.0
2022-01-05 13:30:00,175.87,176.2,175.43,175.74,35553.0,175.87,176.2,175.43,175.74,35553.0
2022-01-05 14:00:00,175.78,176.54,174.59,174.85,55717.0,175.78,176.54,174.59,174.85,55717.0
2022-01-05 14:30:00,174.88,175.13,173.58,173.86,37611.0,174.88,175.13,173.58,173.86,37611.0
2022-01-05 15:00:00,173.79,173.89,172.18,172.27,61890.0,173.79,173.89,172.18,172.27,61890.0
2022-01-05 15:30:00,172.22,173.23,172.06,172.63,204698.0,172.22,173.23,172.06,172.63,204698.0
2022-01-06 09:30:00,171.93,173.74,170.53,172.35,87929.0,171.93,173.74,170.53,172.35,87929.0
2022-01-06 10:00:00,172.87,174.27,170.64,173.92,40246.0,172.87,174.27,170.64,173.92,40246.0
2022-01-06 10:30:00,174.03,174.9,173.55,174.48,41693.0,174.03,174.9,173.55,174.48,41693.0
2022-01-06 11:00:00,174.35,174.99,173.06,173.56,99878.0,174.35,174.99,173.06,173.56,99878.0
2022-01-06 11:30:00,173.6,174.73,172.68,174.51,45794.0,173.6,174.73,172.68,174.51,45794.0
2022-01-06 12:00:00,174.4,174.6,173.31,173.64,29185.0,174.4,174.6,173.31,173.64,29185.0
2022-01-06 12:30:00,173.61,174.36,173.29,173.45,15963.0,173.61,174.36,173.29,173.45,15963.0
2022-01-06 13:00:00,173.52,173.74,173.05,173.11,22445.0,173.52,173.74,173.05,173.11,22445.0
2022-01-06 13:30:00,173.13,174.42,172.86,174.29,48362.0,173.13,174.42,172.86,174.29,48362.0
2022-01-06 14:00:00,174.29,174.76,173.81,174.45,46434.0,174.29,174.76,173.81,174.45,46434.0
2022-01-06 14:30:00,174.43,175.07,174.38,174.7,40428.0,174.43,175.07,174.38,174.7,40428.0
2022-01-06 15:00:00,174.72,175.22,173.95,174.16,46250.0,174.72,175.22,173.95,174.16,46250.0
2022-01-06 15:30:00,174.24,174.33,172.73,173.07,138750.0,174.24,174.33,172.73,173.07,138750.0
2022-01-07 09:30:00,171.55,172.64,170.1,171.28,62681.0,171.55,172.64,170.1,171.28,62681.0
2022-01-07 10:00:00,171.38,171.82,168.31,168.64,49917.0,171.38,171.82,168.31,168.64,49917.0
2022-01-07 10:30:00,168.49,169.01,166.26,167.34,47968.0,168.49,169.01,166.26,167.34,47968.0
2022-01-07 11:00:00,167.22,168.76,167.19,168.74,62607.0,167.22,168.76,167.19,168.74,62607.0
2022-01-07 11:30:00,168.67,169.15,168.04,168.89,35221.0,168.67,169.15,168.04,168.89,35221.0
2022-01-07 12:00:00,168.89,169.0,167.67,167.95,47237.0,168.89,169.0,167.67,167.95,47237.0
2022-01-07 12:30:00,167.83,168.62,167.33,168.42,36713.0,167.83,168.62,167.33,168.42,36713.0
2022-01-07 13:00:00,168.35,168.95,167.93,167.99,32383.0,168.35,168.95,167.93,167.99,32383.0
2022-01-07 13:30:00,167.96,168.59,167.92,168.03,34036.0,167.96,168.59,167.92,168.03,34036.0
2022-01-07 14:00:00,168.03,168.15,167.13,167.4,54339.0,168.03,168.15,167.13,167.4,54339.0
2022-01-07 14:30:00,167.37,168.33,167.29,167.84,48259.0,167.37,168.33,167.29,167.84,48259.0
2022-01-07 15:00:00,167.85,168.16,166.76,166.89,49569.0,167.85,168.16,166.76,166.89,49569.0
2022-01-07 15:30:00,166.91,167.08,165.93,166.0,194862.0,166.91,167.08,165.93,166.0,194862.0
2022-01-10 09:30:00,163.4,164.19,161.81,161.91,169846.0,163.4,164.19,161.81,161.91,169846.0
2022-01-10 10:00:00,162.21,163.37,161.54,162.6,91717.0,162.21,163.37,161.54,162.6,91717.0
2022-01-10 10:30:00,162.45,162.49,161.26,161.4,102956.0,162.45,162.49,161.26,161.4,102956.0
2022-01-10 11:00:00,161.5,163.72,160.83,163.38,78913.0,161.5,163.72,160.83,163.38,78913.0
2022-01-10 11:30:00,163.33,163.41,162.2,162.93,30922.0,163.33,163.41,162.2,162.93,30922.0
2022-01-10 12:00:00,162.79,162.8,161.56,161.56,34311.0,162.79,162.8,161.56,161.56,34311.0
2022-01-10 12:30:00,161.56,162.66,161.17,161.82,40963.0,161.56,162.66,161.17,161.82,40963.0
2022-01-10 13:00:00,161.94,163.32,161.66,162.91,39291.0,161.94,163.32,161.66,162.91,39291.0
2022-01-10 13:30:00,162.9,163.95,162.79,163.31,72399.0,162.9,163.95,162.79,163.31,72399.0
2022-01-10 14:00:00,163.32,163.81,162.97,163.65,78719.0,163.32,163.81,162.97,163.65,78719.0
2022-01-10 14:30:00,163.75,164.0,162.91,163.29,84614.0,163.75,164.0,162.91,163.29,84614.0
2022-01-10 15:00:00,163.33,164.09,162.51,164.03,100252.0,163.33,164.09,162.51,164.03,100252.0
2022-01-10 15:30:00,163.93,166.1,163.65,165.88,170840.0,163.93,166.1,163.65,165.88,170840.0
2022-01-11 09:30:00,165.66,166.49,164.61,166.24,69069.0,165.66,166.49,164.61,166.24,69069.0
2022-01-11 10:00:00,166.19,167.68,166.11,166.76,87729.0,166.19,167.68,166.11,166.76,87729.0
2022-01-11 10:30:00,166.76,167.33,165.27,165.92,100257.0,166.76,167.33,165.27,165.92,100257.0
2022-01-11 11:00:00,166.0,168.88,165.78,168.56,44792.0,166.0,168.88,165.78,168.56,44792.0
2022-01-11 11:30:00,168.57,169.56,168.27,169.55,26397.0,168.57,169.56,168.27,169.55,26397.0
2022-01-11 12:00:00,169.63,169.63,168.56,168.64,26289.0,169.63,169.63,168.56,168.64,26289.0
2022-01-11 12:30:00,168.7,168.88,168.21,168.4,26502.0,168.7,168.88,168.21,168.4,26502.0
2022-01-11 13:00:00,168.43,169.11,168.26,168.86,22257.0,168.43,169.11,168.26,168.86,22257.0
2022-01-11 13:30:00,168.92,169.41,168.86,169.31,23403.0,168.92,169.41,168.86,169.31,23403.0
2022-01-11 14:00:00,169.5,169.5,168.81,169.15,28051.0,169.5,169.5,168.81,169.15,28051.0
2022-01-11 14:30:00,169.11,169.68,168.9,169.24,28075.0,169.11,169.68,168.9,169.24,28075.0
2022-01-11 15:00:00,169.18,169.5,169.02,169.23,37194.0,169.18,169.5,169.02,169.23,37194.0
2022-01-11 15:30:00,169.22,169.35,168.53,169.23,132350.0,169.22,169.35,168.53,169.23,132350.0
2022-01-12 09:30:00,170.29,172.52,170.08,171.43,130787.0,170.29,172.52,170.08,171.43,130787.0
2022-01-12 10:00:00,171.55,172.47,171.17,171.88,37170.0,171.55,172.47,171.17,171.88,37170.0
2022-01-12 10:30:00,171.75,171.75,169.33,169.48,31217.0,171.75,171.75,169.33,169.48,31217.0
2022-01-12 11:00:00,169.38,169.68,168.68,169.39,30696.0,169.38,169.68,168.68,169.39,30696.0
2022-01-12 11:30:00,169.47,170.29,169.47,170.23,18079.0,169.47,170.29,169.47,170.23,18079.0
2022-01-12 12:00:00,170.31,170.39,169.52,170.29,13978.0,170.31,170.39,169.52,170.29,13978.0
2022-01-12 12:30:00,170.45,170.85,170.36,170.75,15240.0,170.45,170.85,170.36,170.75,15240.0
2022-01-12 13:00:00,170.77,170.77,170.01,170.2,24707.0,170.77,170.77,170.01,170.2,24707.0
2022-01-12 13:30:00,170.16,170.61,169.92,170.06,23689.0,170.16,170.61,169.92,170.06,23689.0
2022-01-12 14:00:00,169.95,170.24,169.57,170.24,26987.0,169.95,170.24,169.57,170.24,26987.0
2022-01-12 14:30:00,170.24,170.28,169.67,169.9,42142.0,170.24,170.28,169.67,169.9,42142.0
2022-01-12 15:00:00,169.86,170.07,169.4,169.87,37232.0,169.86,170.07,169.4,169.87,37232.0
2022-01-12 15:30:00,169.86,170.62,169.62,170.19,126911.0,169.86,170.62,169.62,170.19,126911.0
2022-01-13 09:30:00,170.6,172.64,170.03,171.77,96421.0,170.6,172.64,170.03,171.77,96421.0
2022-01-13 10:00:00,171.78,171.78,169.05,169.45,70084.0,171.78,171.78,169.05,169.45,70084.0
2022-01-13 10:30:00,169.45,169.56,167.3,167.78,48281.0,169.45,169.56,167.3,167.78,48281.0
2022-01-13 11:00:00,167.74,168.82,166.59,168.72,68499.0,167.74,168.82,166.59,168.72,68499.0
2022-01-13 11:30:00,168.79,169.28,168.3,168.43,60012.0,168.79,169.28,168.3,168.43,60012.0
2022-01-13 12:00:00,168.19,168.4,165.54,165.6,54371.0,168.19,168.4,165.54,165.6,54371.0
2022-01-13 12:30:00,165.55,166.43,165.41,166.37,38167.0,165.55,166.43,165.41,166.37,38167.0
2022-01-13 13:00:00,166.16,167.04,165.84,166.27,23996.0,166.16,167.04,165.84,166.27,23996.0
2022-01-13 13:30:00,166.11,166.37,165.79,166.21,20408.0,166.11,166.37,165.79,166.21,20408.0
2022-01-13 14:00:00,166.14,166.8,165.75,165.75,20191.0,166.14,166.8,165.75,165.75,20191.0
2022-01-13 14:30:00,165.65,165.77,165.17,165.71,16814.0,165.65,165.77,165.17,165.71,16814.0
2022-01-13 15:00:00,165.66,165.66,164.25,164.84,33756.0,165.66,165.66,164.25,164.84,33756.0
2022-01-13 15:30:00,164.81,164.93,162.85,163.16,190530.0,164.81,164.93,162.85,163.16,190530.0
2022-01-14 09:30:00,161.5,163.97,161.05,163.55,107364.0,161.5,163.97,161.05,163.55,107364.0
2022-01-14 10:00:00,163.59,163.6,161.67,162.23,54806.0,163.59,163.6,161.67,162.23,54806.0
2022-01-14 10:30:00,162.17,162.21,160.51,160.91,34036.0,162.17,162.21,160.51,160.91,34036.0
2022-01-14 11:00:00,160.91,161.24,159.88,160.59,38983.0,160.91,161.24,159.88,160.59,38983.0
2022-01-14 11:30:00,160.65,161.97,160.34,161.61,55429.0,160.65,161.97,160.34,161.61,55429.0
2022-01-14 12:00:00,161.56,161.66,160.6,161.19,30842.0,161.56,161.66,160.6,161.19,30842.0
2022-01-14 12:30:00,161.2,161.67,160.17,160.26,25292.0,161.2,161.67,160.17,160.26,25292.0
2022-01-14 13:00:00,160.27,160.42,159.41,159.42,40715.0,160.27,160.42,159.41,159.42,40715.0
2022-01-14 13:30:00,159.53,160.97,159.51,160.88,20288.0,159.53,160.97,159.51,160.88,20288.0
2022-01-14 14:00:00,160.89,161.22,160.4,160.4,20848.0,160.89,161.22,160.4,160.4,20848.0
2022-01-14 14:30:00,160.51,161.28,160.5,160.8,22664.0,160.51,161.28,160.5,160.8,22664.0
2022-01-14 15:00:00,160.83,161.71,160.82,161.39,73587.0,160.83,161.71,160.82,161.39,73587.0
2022-01-14 15:30:00,161.43,162.31,161.43,161.74,203792.0,161.43,162.31,161.43,161.74,203792.0
2022-01-18 09:30:00,156.0,156.57,154.14,155.21,162788.0,156.0,156.57,154.14,155.21,162788.0
2022-01-18 10:00:00,155.09,156.53,154.6,156.11,103033.0,155.09,156.53,154.6,156.11,103033.0
2022-01-18 10:30:00,156.03,156.31,154.77,154.81,50673.0,156.03,156.31,154.77,154.81,50673.0
2022-01-18 11:00:00,154.87,155.64,154.7,155.27,58274.0,154.87,155.64,154.7,155.27,58274.0
2022-01-18 11:30:00,155.3,156.32,154.98,156.02,62680.0,155.3,156.32,154.98,156.02,62680.0
2022-01-18 12:00:00,156.04,156.46,155.46,155.88,68037.0,156.04,156.46,155.46,155.88,68037.0
2022-01-18 12:30:00,155.89,156.05,155.08,155.08,38502.0,155.89,156.05,155.08,155.08,38502.0
2022-01-18 13:00:00,155.09,155.74,154.99,155.31,38953.0,155.09,155.74,154.99,155.31,38953.0
2022-01-18 13:30:00,155.29,155.43,154.94,155.36,54830.0,155.29,155.43,154.94,155.36,54830.0
2022-01-18 14:00:00,155.35,155.6,154.87,155.03,51362.0,155.35,155.6,154.87,155.03,51362.0
2022-01-18 14:30:00,155.08,155.85,155.0,155.41,78300.0,155.08,155.85,155.0,155.41,78300.0
2022-01-18 15:00:00,155.3,155.48,153.99,154.27,42949.0,155.3,155.48,153.99,154.27,42949.0
2022-01-18 15:30:00,154.15,154.18,152.92,153.53,247020.0,154.15,154.18,152.92,153.53,247020.0
2022-01-19 09:30:00,154.53,155.38,153.15,154.74,224712.0,154.53,155.38,153.15,154.74,224712.0
2022-01-19 10:00:00,154.81,155.72,154.64,155.24,113172.0,154.81,155.72,154.64,155.24,113172.0
2022-01-19 10:30:00,155.34,155.57,153.25,153.72,81065.0,155.34,155.57,153.25,153.72,81065.0
2022-01-19 11:00:00,153.93,154.64,153.08,153.45,66668.0,153.93,154.64,153.08,153.45,66668.0
2022-01-19 11:30:00,153.62,154.56,153.11,154.47,39531.0,153.62,154.56,153.11,154.47,39531.0
2022-01-19 12:00:00,154.56,155.32,154.5,155.06,86805.0,154.56,155.32,154.5,155.06,86805.0
2022-01-19 12:30:00,155.08,156.17,155.0,155.9,81814.0,155.08,156.17,155.0,155.9,81814.0
2022-01-19 13:00:00,155.95,155.95,155.29,155.29,109068.0,155.95,155.95,155.29,155.29,109068.0
2022-01-19 13:30:00,155.39,155.57,155.08,155.33,44000.0,155.39,155.57,155.08,155.33,44000.0
2022-01-19 14:00:00,155.33,155.55,154.13,154.14,33709.0,155.33,155.55,154.13,154.14,33709.0
2022-01-19 14:30:00,154.2,155.34,154.2,154.94,50128.0,154.2,155.34,154.2,154.94,50128.0
2022-01-19 15:00:00,154.93,155.28,154.37,154.46,40044.0,154.93,155.28,154.37,154.46,40044.0
2022-01-19 15:30:00,154.35,154.45,153.0,153.27,246298.0,154.35,154.45,153.0,153.27,246298.0
2022-01-20 09:30:00,155.77,156.54,154.52,156.49,76432.0,155.77,156.54,154.52,156.49,76432.0
2022-01-20 10:00:00,156.44,156.99,155.43,156.19,51566.0,156.44,156.99,155.43,156.19,51566.0
2022-01-20 10:30:00,156.22,156.89,156.13,156.41,83225.0,156.22,156.89,156.13,156.41,83225.0
2022-01-20 11:00:00,156.5,157.22,156.04,156.53,21855.0,156.5,157.22,156.04,156.53,21855.0
2022-01-20 11:30:00,156.49,156.78,155.67,156.18,18317.0,156.49,156.78,155.67,156.18,18317.0
2022-01-20 12:00:00,156.16,156.72,155.96,156.72,19443.0,156.16,156.72,155.96,156.72,19443.0
2022-01-20 12:30:00,156.65,156.85,156.08,156.33,21812.0,156.65,156.85,156.08,156.33,21812.0
2022-01-20 13:00:00,156.27,156.29,155.21,155.47,17330.0,156.27,156.29,155.21,155.47,17330.0
2022-01-20 13:30:00,155.46,155.48,154.75,154.78,47999.0,155.46,155.48,154.75,154.78,47999.0
2022-01-20 14:00:00,154.81,155.59,154.28,154.35,25312.0,154.81,155.59,154.28,154.35,25312.0
2022-01-20 14:30:00,154.3,154.31,153.39,153.53,28189.0,154.3,154.31,153.39,153.53,28189.0
2022-01-20 15:00:00,153.48,153.64,151.63,151.63,52737.0,153.48,153.64,151.63,151.63,52737.0
2022-01-20 15:30:00,151.68,152.08,150.05,150.31,255996.0,151.68,152.08,150.05,150.31,255996.0
2022-01-21 09:30:00,149.78,151.58,148.68,150.87,216953.0,149.78,151.58,148.68,150.87,216953.0
2022-01-21 10:00:00,151.11,151.42,148.6,149.77,87745.0,151.11,151.42,148.6,149.77,87745.0
2022-01-21 10:30:00,149.75,151.96,149.75,151.45,124041.0,149.75,151.96,149.75,151.45,124041.0
2022-01-21 11:00:00,151.6,152.63,151.2,152.36,77552.0,151.6,152.63,151.2,152.36,77552.0
2022-01-21 11:30:00,152.29,152.29,149.87,150.8,42821.0,152.29,152.29,149.87,150.8,42821.0
2022-01-21 12:00:00,150.63,151.53,150.12,150.75,49044.0,150.63,151.53,150.12,150.75,49044.0
2022-01-21 12:30:00,150.69,151.22,150.14,150.84,58195.0,150.69,151.22,150.14,150.84,58195.0
2022-01-21 13:00:00,150.83,151.52,149.97,150.28,74316.0,150.83,151.52,149.97,150.28,74316.0
2022-01-21 13:30:00,150.3,151.8,150.14,150.87,94273.0,150.3,151.8,150.14,150.87,94273.0
2022-01-21 14:00:00,150.94,151.64,149.91,149.92,29265.0,150.94,151.64,149.91,149.92,29265.0
2022-01-21 14:30:00,149.96,150.6,149.32,149.32,85277.0,149.96,150.6,149.32,149.32,85277.0
2022-01-21 15:00:00,149.36,149.73,148.64,148.92,60162.0,149.36,149.73,148.64,148.92,60162.0
2022-01-21 15:30:00,149.01,150.05,148.09,148.37,237991.0,149.01,150.05,148.09,148.37,237991.0
2022-01-24 09:30:00,146.19,147.06,144.85,145.35,159826.0,146.19,147.06,144.85,145.35,159826.0
2022-01-24 10:00:00,145.44,146.24,144.16,145.53,108531.0,145.44,146.24,144.16,145.53,108531.0
2022-01-24 10:30:00,145.62,146.44,143.49,145.16,98107.0,145.62,146.44,143.49,145.16,98107.0
2022-01-24 11:00:00,145.13,145.48,144.31,144.66,60317.0,145.13,145.48,144.31,144.66,60317.0
2022-01-24 11:30:00,144.63,144.83,142.42,144.27,54832.0,144.63,144.83,142.42,144.27,54832.0
2022-01-24 12:00:00,144.15,144.33,141.96,143.06,74642.0,144.15,144.33,141.96,143.06,74642.0
2022-01-24 12:30:00,143.13,145.45,142.64,144.78,86902.0,143.13,145.45,142.64,144.78,86902.0
2022-01-24 13:00:00,144.81,146.97,144.43,145.54,54584.0,144.81,146.97,144.43,145.54,54584.0
2022-01-24 13:30:00,145.69,147.93,145.51,147.87,56587.0,145.69,147.93,145.51,147.87,56587.0
2022-01-24 14:00:00,147.97,148.67,145.88,146.31,109904.0,147.97,148.67,145.88,146.31,109904.0
2022-01-24 14:30:00,146.39,148.41,145.5,148.15,78576.0,146.39,148.41,145.5,148.15,78576.0
2022-01-24 15:00:00,148.3,149.74,147.75,149.22,62996.0,148.3,149.74,147.75,149.22,62996.0
2022-01-24 15:30:00,149.14,152.0,148.87,151.66,225104.0,149.14,152.0,148.87,151.66,225104.0
2022-01-25 09:30:00,146.88,148.92,145.36,146.35,63787.0,146.88,148.92,145.36,146.35,63787.0
2022-01-25 10:00:00,146.4,147.81,145.27,147.5,49305.0,146.4,147.81,145.27,147.5,49305.0
2022-01-25 10:30:00,147.69,147.76,144.69,144.88,38045.0,147.69,147.76,144.69,144.88,38045.0
2022-01-25 11:00:00,144.77,145.64,144.28,144.51,40640.0,144.77,145.64,144.28,144.51,40640.0
2022-01-25 11:30:00,144.35,144.46,143.06,143.46,17051.0,144.35,144.46,143.06,143.46,17051.0
2022-01-25 12:00:00,143.25,144.76,143.25,143.84,22482.0,143.25,144.76,143.25,143.84,22482.0
2022-01-25 12:30:00,143.82,143.89,142.61,143.34,34985.0,143.82,143.89,142.61,143.34,34985.0
2022-01-25 13:00:00,143.25,144.35,142.88,143.84,87222.0,143.25,144.35,142.88,143.84,87222.0
2022-01-25 13:30:00,143.91,144.81,143.66,144.77,63544.0,143.91,144.81,143.66,144.77,63544.0
2022-01-25 14:00:00,144.67,145.64,144.27,145.19,56498.0,144.67,145.64,144.27,145.19,56498.0
2022-01-25 14:30:00,145.27,146.21,144.56,146.21,60035.0,145.27,146.21,144.56,146.21,60035.0
2022-01-25 15:00:00,146.21,146.23,143.81,143.81,65809.0,146.21,146.23,143.81,143.81,65809.0
2022-01-25 15:30:00,143.81,144.22,142.31,142.4,290716.0,143.81,144.22,142.31,142.4,290716.0
2022-01-26 09:30:00,145.75,146.84,144.51,146.12,136013.0,145.75,146.84,144.51,146.12,136013.0
2022-01-26 10:00:00,146.15,147.07,145.62,145.81,52021.0,146.15,147.07,145.62,145.81,52021.0
2022-01-26 10:30:00,145.71,146.82,145.22,146.25,51357.0,145.71,146.82,145.22,146.25,51357.0
2022-01-26 11:00:00,146.19,146.68,145.56,146.48,33302.0,146.19,146.68,145.56,146.48,33302.0
2022-01-26 11:30:00,146.44,147.02,146.24,146.66,29528.0,146.44,147.02,146.24,146.66,29528.0
2022-01-26 12:00:00,146.72,147.36,146.6,146.93,31350.0,146.72,147.36,146.6,146.93,31350.0
2022-01-26 12:30:00,146.9,147.93,146.89,147.61,24539.0,146.9,147.93,146.89,147.61,24539.0
2022-01-26 13:00:00,147.61,147.61,146.59,146.74,33665.0,147.61,147.61,146.59,146.74,33665.0
2022-01-26 13:30:00,146.68,147.11,146.44,146.64,23865.0,146.68,147.11,146.44,146.64,23865.0
2022-01-26 14:00:00,146.77,148.35,145.62,147.08,47677.0,146.77,148.35,145.62,147.08,47677.0
2022-01-26 14:30:00,147.0,147.02,142.71,143.16,114964.0,147.0,147.02,142.71,143.16,114964.0
2022-01-26 15:00:00,143.01,143.1,139.22,141.61,213127.0,143.01,143.1,139.22,141.61,213127.0
2022-01-26 15:30:00,141.73,141.92,139.8,141.51,412885.0,141.73,141.92,139.8,141.51,412885.0
2022-01-27 09:30:00,144.22,144.79,143.06,144.16,79671.0,144.22,144.79,143.06,144.16,79671.0
2022-01-27 10:00:00,144.4,144.95,142.99,142.99,19772.0,144.4,144.95,142.99,142.99,19772.0
2022-01-27 10:30:00,142.97,143.04,141.33,142.97,33470.0,142.97,143.04,141.33,142.97,33470.0
2022-01-27 11:00:00,143.0,143.73,142.0,142.08,28608.0,143.0,143.73,142.0,142.08,28608.0
2022-01-27 11:30:00,142.14,143.21,142.09,142.47,17254.0,142.14,143.21,142.09,142.47,17254.0
2022-01-27 12:00:00,142.35,142.38,140.43,140.74,34757.0,142.35,142.38,140.43,140.74,34757.0
2022-01-27 12:30:00,140.74,140.9,139.73,140.75,27973.0,140.74,140.9,139.73,140.75,27973.0
2022-01-27 13:00:00,140.83,141.11,138.54,138.76,46503.0,140.83,141.11,138.54,138.76,46503.0
2022-01-27 13:30:00,138.57,139.62,138.31,139.44,32491.0,138.57,139.62,138.31,139.44,32491.0
2022-01-27 14:00:00,139.5,140.07,138.28,138.53,37263.0,139.5,140.07,138.28,138.53,37263.0
2022-01-27 14:30:00,138.47,139.17,137.88,138.24,43892.0,138.47,139.17,137.88,138.24,43892.0
2022-01-27 15:00:00,138.26,138.85,137.87,138.46,51936.0,138.26,138.85,137.87,138.46,51936.0
2022-01-27 15:30:00,138.46,139.69,137.96,138.98,215110.0,138.46,139.69,137.96,138.98,215110.0
2022-01-28 09:30:00,139.99,140.36,136.62,137.06,67810.0,139.99,140.36,136.62,137.06,67810.0
2022-01-28 10:00:00,137.19,139.5,136.64,138.7,54775.0,137.19,139.5,136.64,138.7,54775.0
2022-01-28 10:30:00,138.57,141.2,138.22,140.95,41700.0,138.57,141.2,138.22,140.95,41700.0
2022-01-28 11:00:00,141.08,142.5,140.4,141.84,28325.0,141.08,142.5,140.4,141.84,28325.0
2022-01-28 11:30:00,141.75,143.58,141.61,143.35,24005.0,141.75,143.58,141.61,143.35,24005.0
2022-01-28 12:00:00,143.34,143.77,142.83,143.09,81046.0,143.34,143.77,142.83,143.09,81046.0
2022-01-28 12:30:00,143.03,143.65,142.76,143.2,89752.0,143.03,143.65,142.76,143.2,89752.0
2022-01-28 13:00:00,143.2,144.13,142.46,142.76,41249.0,143.2,144.13,142.46,142.76,41249.0
2022-01-28 13:30:00,142.91,143.86,142.72,143.44,32301.0,142.91,143.86,142.72,143.44,32301.0
2022-01-28 14:00:00,143.47,143.7,141.21,141.74,28267.0,143.47,143.7,141.21,141.74,28267.0
2022-01-28 14:30:00,141.6,143.18,141.34,143.08,29200.0,141.6,143.18,141.34,143.08,29200.0
2022-01-28 15:00:00,143.15,143.93,142.85,143.57,45228.0,143.15,143.93,142.85,143.57,45228.0
2022-01-28 15:30:00,143.53,145.72,142.94,145.39,145761.0,143.53,145.72,142.94,145.39,145761.0
2022-01-31 09:30:00,145.07,148.13,145.07,148.12,96286.0,145.07,148.13,145.07,148.12,96286.0
2022-01-31 10:00:00,148.12,149.42,147.93,148.29,48430.0,148.12,149.42,147.93,148.29,48430.0
2022-01-31 10:30:00,148.38,149.76,148.12,149.17,29757.0,148.38,149.76,148.12,149.17,29757.0
2022-01-31 11:00:00,149.5,149.9,148.22,148.36,31261.0,149.5,149.9,148.22,148.36,31261.0
2022-01-31 11:30:00,148.49,150.45,148.39,150.09,34986.0,148.49,150.45,148.39,150.09,34986.0
2022-01-31 12:00:00,150.18,150.54,149.56,149.8,40189.0,150.18,150.54,149.56,149.8,40189.0
2022-01-31 12:30:00,149.81,150.63,149.57,150.31,48101.0,149.81,150.63,149.57,150.31,48101.0
2022-01-31 13:00:00,150.36,150.6,150.02,150.05,30740.0,150.36,150.6,150.02,150.05,30740.0
2022-01-31 13:30:00,150.18,150.63,149.68,150.33,55987.0,150.18,150.63,149.68,150.33,55987.0
2022-01-31 14:00:00,150.43,150.84,150.09,150.74,27364.0,150.43,150.84,150.09,150.74,27364.0
2022-01-31 14:30:00,150.69,151.0,150.45,150.89,55214.0,150.69,151.0,150.45,150.89,55214.0
2022-01-31 15:00:00,150.89,151.13,149.65,150.17,59754.0,150.89,151.13,149.65,150.17,59754.0
2022-01-31 15:30:00,150.13,152.21,150.0,152.14,205143.0,150.13,152.21,150.0,152.14,205143.0
2022-02-01 09:30:00,152.6,153.31,150.22,150.7,94288.0,152.6,153.31,150.22,150.7,94288.0
2022-02-01 10:00:00,150.7,150.88,149.41,150.38,42681.0,150.7,150.88,149.41,150.38,42681.0
2022-02-01 10:30:00,150.55,150.7,149.17,150.46,50873.0,150.55,150.7,149.17,150.46,50873.0
2022-02-01 11:00:00,150.45,151.94,150.43,151.21,57379.0,150.45,151.94,150.43,151.21,57379.0
2022-02-01 11:30:00,151.18,151.81,150.82,151.62,19002.0,151.18,151.81,150.82,151.62,19002.0
2022-02-01 12:00:00,151.56,151.7,150.53,150.96,72264.0,151.56,151.7,150.53,150.96,72264.0
2022-02-01 12:30:00,150.89,152.22,150.51,152.12,41407.0,150.89,152.22,150.51,152.12,41407.0
2022-02-01 13:00:00,152.11,152.2,151.2,151.6,25006.0,152.11,152.2,151.2,151.6,25006.0
2022-02-01 13:30:00,151.56,151.63,150.55,150.93,21096.0,151.56,151.63,150.55,150.93,21096.0
2022-02-01 14:00:00,150.97,151.24,150.32,150.5,19996.0,150.97,151.24,150.32,150.5,19996.0
2022-02-01 14:30:00,150.82,150.87,150.18,150.47,15916.0,150.82,150.87,150.18,150.47,15916.0
2022-02-01 15:00:00,150.39,151.18,150.39,151.12,25361.0,150.39,151.18,150.39,151.12,25361.0
2022-02-01 15:30:00,151.21,151.79,150.61,151.62,177670.0,151.21,151.79,150.61,151.62,177670.0
2022-02-02 09:30:00,151.89,152.4,150.42,151.35,124090.0,151.89,152.4,150.42,151.35,124090.0
2022-02-02 10:00:00,151.5,152.91,150.82,151.4,41711.0,151.5,152.91,150.82,151.4,41711.0
2022-02-02 10:30:00,151.46,152.1,150.92,151.73,22633.0,151.46,152.1,150.92,151.73,22633.0
2022-02-02 11:00:00,151.87,151.91,150.65,151.21,17948.0,151.87,151.91,150.65,151.21,17948.0
2022-02-02 11:30:00,151.17,151.54,150.43,151.48,39229.0,151.17,151.54,150.43,151.48,39229.0
2022-02-02 12:00:00,151.56,151.94,151.18,151.52,22038.0,151.56,151.94,151.18,151.52,22038.0
2022-02-02 12:30:00,151.4,152.5,151.3,152.46,33713.0,151.4,152.5,151.3,152.46,33713.0
2022-02-02 13:00:00,152.44,152.64,151.95,152.3,14371.0,152.44,152.64,151.95,152.3,14371.0
2022-02-02 13:30:00,152.22,152.95,151.81,152.0,27495.0,152.22,152.95,151.81,152.0,27495.0
2022-02-02 14:00:00,152.0,152.41,151.26,151.86,37408.0,152.0,152.41,151.26,151.86,37408.0
2022-02-02 14:30:00,152.04,152.98,151.8,152.74,18094.0,152.04,152.98,151.8,152.74,18094.0
2022-02-02 15:00:00,152.81,153.37,152.36,152.71,28694.0,152.81,153.37,152.36,152.71,28694.0
2022-02-02 15:30:00,152.8,153.46,152.62,153.15,123641.0,152.8,153.46,152.62,153.15,123641.0
2022-02-03 09:30:00,149.46,151.32,147.47,149.48,74191.0,149.46,151.32,147.47,149.48,74191.0
2022-02-03 10:00:00,149.63,151.47,149.59,150.81,37136.0,149.63,151.47,149.59,150.81,37136.0
2022-02-03 10:30:00,150.96,151.08,149.42,149.65,25476.0,150.96,151.08,149.42,149.65,25476.0
2022-02-03 11:00:00,149.65,151.22,149.33,149.8,30316.0,149.65,151.22,149.33,149.8,30316.0
2022-02-03 11:30:00,149.6,150.11,149.0,149.0,31118.0,149.6,150.11,149.0,149.0,31118.0
2022-02-03 12:00:00,148.95,149.24,148.3,149.06,32137.0,148.95,149.24,148.3,149.06,32137.0
2022-02-03 12:30:00,149.14,149.35,148.55,148.88,29959.0,149.14,149.35,148.55,148.88,29959.0
2022-02-03 13:00:00,148.74,148.96,148.05,148.65,26683.0,148.74,148.96,148.05,148.65,26683.0
2022-02-03 13:30:00,148.65,148.93,147.95,147.98,24737.0,148.65,148.93,147.95,147.98,24737.0
2022-02-03 14:00:00,148.06,148.68,147.68,147.92,40868.0,148.06,148.68,147.68,147.92,40868.0
2022-02-03 14:30:00,147.94,147.94,146.87,147.54,50142.0,147.94,147.94,146.87,147.54,50142.0
2022-02-03 15:00:00,147.54,148.17,147.3,147.42,68317.0,147.54,148.17,147.3,147.42,68317.0
2022-02-03 15:30:00,147.38,147.39,145.76,146.42,220962.0,147.38,147.39,145.76,146.42,220962.0
2022-02-04 09:30:00,145.58,147.03,144.62,146.82,76944.0,145.58,147.03,144.62,146.82,76944.0
2022-02-04 10:00:00,147.39,147.82,146.48,146.74,62399.0,147.39,147.82,146.48,146.74,62399.0
2022-02-04 10:30:00,146.58,147.12,145.49,145.56,32879.0,146.58,147.12,145.49,145.56,32879.0
2022-02-04 11:00:00,145.55,146.74,145.29,146.56,26767.0,145.55,146.74,145.29,146.56,26767.0
2022-02-04 11:30:00,146.54,146.99,146.24,146.7,33740.0,146.54,146.99,146.24,146.7,33740.0
2022-02-04 12:00:00,146.39,147.06,146.25,146.4,19295.0,146.39,147.06,146.25,146.4,19295.0
2022-02-04 12:30:00,146.55,147.29,146.1,147.02,44664.0,146.55,147.29,146.1,147.02,44664.0
2022-02-04 13:00:00,147.06,148.11,146.93,147.84,61561.0,147.06,148.11,146.93,147.84,61561.0
2022-02-04 13:30:00,147.95,148.55,147.76,148.29,21464.0,147.95,148.55,147.76,148.29,21464.0
2022-02-04 14:00:00,148.36,148.37,147.63,148.03,20666.0,148.36,148.37,147.63,148.03,20666.0
2022-02-04 14:30:00,147.89,148.72,147.89,148.59,15904.0,147.89,148.72,147.89,148.59,15904.0
2022-02-04 15:00:00,148.63,149.5,148.63,148.77,26899.0,148.63,149.5,148.63,148.77,26899.0
2022-02-04 15:30:00,148.84,149.09,147.41,147.41,96715.0,148.84,149.09,147.41,147.41,96715.0
2022-02-07 09:30:00,148.15,149.52,146.83,149.32,45577.0,148.15,149.52,146.83,149.32,45577.0
2022-02-07 10:00:00,149.16,149.59,147.59,148.29,55003.0,149.16,149.59,147.59,148.29,55003.0
2022-02-07 10:30:00,148.31,148.79,147.56,147.96,17292.0,148.31,148.79,147.56,147.96,17292.0
2022-02-07 11:00:00,148.0,148.43,147.83,148.21,22196.0,148.0,148.43,147.83,148.21,22196.0
2022-02-07 11:30:00,148.24,148.32,146.76,147.15,11829.0,148.24,148.32,146.76,147.15,11829.0
2022-02-07 12:00:00,147.25,147.67,146.94,147.42,14001.0,147.25,147.67,146.94,147.42,14001.0
2022-02-07 12:30:00,147.21,147.73,146.98,147.43,22655.0,147.21,147.73,146.98,147.43,22655.0
2022-02-07 13:00:00,147.41,148.25,147.31,148.22,16792.0,147.41,148.25,147.31,148.22,16792.0
2022-02-07 13:30:00,148.17,148.22,146.98,147.53,38998.0,148.17,148.22,146.98,147.53,38998.0
2022-02-07 14:00:00,147.53,147.76,147.03,147.68,30709.0,147.53,147.76,147.03,147.68,30709.0
2022-02-07 14:30:00,147.66,147.8,147.12,147.47,24920.0,147.66,147.8,147.12,147.47,24920.0
2022-02-07 15:00:00,147.38,147.99,146.75,146.81,56813.0,147.38,147.99,146.75,146.81,56813.0
2022-02-07 15:30:00,146.88,147.11,146.06,146.72,138605.0,146.88,147.11,146.06,146.72,138605.0
2022-02-08 09:30:00,146.46,147.67,146.07,146.29,39082.0,146.46,147.67,146.07,146.29,39082.0
2022-02-08 10:00:00,146.27,147.17,145.85,146.3,15129.0,146.27,147.17,145.85,146.3,15129.0
2022-02-08 10:30:00,146.27,148.02,145.82,147.87,15062.0,146.27,148.02,145.82,147.87,15062.0
2022-02-08 11:00:00,148.2,148.83,148.0,148.4,15606.0,148.2,148.83,148.0,148.4,15606.0
2022-02-08 11:30:00,148.55,148.95,148.55,148.84,13995.0,148.55,148.95,148.55,148.84,13995.0
2022-02-08 12:00:00,148.78,149.07,148.27,148.6,14953.0,148.78,149.07,148.27,148.6,14953.0
2022-02-08 12:30:00,148.68,149.49,148.68,149.17,38432.0,148.68,149.49,148.68,149.17,38432.0
2022-02-08 13:00:00,149.05,149.08,148.38,148.41,21381.0,149.05,149.08,148.38,148.41,21381.0
2022-02-08 13:30:00,148.57,148.83,148.08,148.22,19713.0,148.57,148.83,148.08,148.22,19713.0
2022-02-08 14:00:00,148.23,148.66,147.31,147.31,37214.0,148.23,148.66,147.31,147.31,37214.0
2022-02-08 14:30:00,147.28,147.89,147.24,147.62,28121.0,147.28,147.89,147.24,147.62,28121.0
2022-02-08 15:00:00,147.65,148.38,147.1,147.75,64521.0,147.65,148.38,147.1,147.75,64521.0
2022-02-08 15:30:00,147.75,148.69,147.55,148.37,174235.0,147.75,148.69,147.55,148.37,174235.0
2022-02-09 09:30:00,151.51,152.59,150.31,150.44,45990.0,151.51,152.59,150.31,150.44,45990.0
2022-02-09 10:00:00,150.48,151.65,150.37,151.61,23721.0,150.48,151.65,150.37,151.61,23721.0
2022-02-09 10:30:00,151.68,152.12,151.36,151.8,14449.0,151.68,152.12,151.36,151.8,14449.0
2022-02-09 11:00:00,151.85,152.82,151.82,151.92,26663.0,151.85,152.82,151.82,151.92,26663.0
2022-02-09 11:30:00,151.99,152.28,151.49,151.68,58649.0,151.99,152.28,151.49,151.68,58649.0
2022-02-09 12:00:00,151.71,152.86,151.66,152.63,22211.0,151.71,152.86,151.66,152.63,22211.0
2022-02-09 12:30:00,152.59,152.92,152.42,152.84,11944.0,152.59,152.92,152.42,152.84,11944.0
2022-02-09 13:00:00,152.71,153.14,152.71,152.81,13278.0,152.71,153.14,152.71,152.81,13278.0
2022-02-09 13:30:00,152.84,153.1,152.63,153.1,17712.0,152.84,153.1,152.63,153.1,17712.0
2022-02-09 14:00:00,153.11,153.39,153.11,153.31,14315.0,153.11,153.39,153.11,153.31,14315.0
2022-02-09 14:30:00,153.33,153.78,153.28,153.37,24725.0,153.33,153.78,153.28,153.37,24725.0
2022-02-09 15:00:00,153.36,153.76,153.02,153.76,41288.0,153.36,153.76,153.02,153.76,41288.0
2022-02-09 15:30:00,153.69,154.42,153.55,154.41,144243.0,153.69,154.42,153.55,154.41,144243.0
2022-02-10 09:30:00,149.53,151.26,148.62,150.72,76353.0,149.53,151.26,148.62,150.72,76353.0
2022-02-10 10:00:00,150.69,152.39,150.43,152.39,42099.0,150.69,152.39,150.43,152.39,42099.0
2022-02-10 10:30:00,152.31,153.28,151.53,151.8,43475.0,152.31,153.28,151.53,151.8,43475.0
2022-02-10 11:00:00,151.57,152.25,151.35,151.83,21320.0,151.57,152.25,151.35,151.83,21320.0
2022-02-10 11:30:00,151.92,152.61,150.89,152.61,18760.0,151.92,152.61,150.89,152.61,18760.0
2022-02-10 12:00:00,152.45,152.81,152.13,152.71,11178.0,152.45,152.81,152.13,152.71,11178.0
2022-02-10 12:30:00,152.93,153.28,151.22,152.13,37561.0,152.93,153.28,151.22,152.13,37561.0
2022-02-10 13:00:00,152.33,152.77,150.89,150.89,19000.0,152.33,152.77,150.89,150.89,19000.0
2022-02-10 13:30:00,150.89,150.98,149.97,150.82,24699.0,150.89,150.98,149.97,150.82,24699.0
2022-02-10 14:00:00,151.02,151.02,149.45,150.02,20818.0,151.02,151.02,149.45,150.02,20818.0
2022-02-10 14:30:00,150.0,150.49,149.09,149.11,15611.0,150.0,150.49,149.09,149.11,15611.0
2022-02-10 15:00:00,149.15,149.84,148.7,149.2,37357.0,149.15,149.84,148.7,149.2,37357.0
2022-02-10 15:30:00,148.98,149.12,147.59,148.98,172569.0,148.98,149.12,147.59,148.98,172569.0
2022-02-11 09:30:00,149.0,150.53,147.7,148.22,43619.0,149.0,150.53,147.7,148.22,43619.0
2022-02-11 10:00:00,148.31,149.22,147.68,148.62,30521.0,148.31,149.22,147.68,148.62,30521.0
2022-02-11 10:30:00,148.59,149.39,147.15,147.24,21909.0,148.59,149.39,147.15,147.24,21909.0
2022-02-11 11:00:00,147.27,147.84,145.89,146.17,16777.0,147.27,147.84,145.89,146.17,16777.0
2022-02-11 11:30:00,146.36,146.53,145.7,146.16,12194.0,146.36,146.53,145.7,146.16,12194.0
2022-02-11 12:00:00,145.96,146.5,145.59,145.66,35126.0,145.96,146.5,145.59,145.66,35126.0
2022-02-11 12:30:00,145.58,145.93,144.7,144.7,33848.0,145.58,145.93,144.7,144.7,33848.0
2022-02-11 13:00:00,144.7,145.08,144.26,144.26,20087.0,144.7,145.08,144.26,144.26,20087.0
2022-02-11 13:30:00,144.23,144.24,142.51,142.81,32489.0,144.23,144.24,142.51,142.81,32489.0
2022-02-11 14:00:00,142.66,143.68,142.08,142.56,89771.0,142.66,143.68,142.08,142.56,89771.0
2022-02-11 14:30:00,142.68,143.34,141.74,142.38,74234.0,142.68,143.34,141.74,142.38,74234.0
2022-02-11 15:00:00,142.66,143.65,142.16,142.54,54366.0,142.66,143.65,142.16,142.54,54366.0
2022-02-11 15:30:00,142.48,143.3,141.33,142.49,155014.0,142.48,143.3,141.33,142.49,155014.0
2022-02-14 09:30:00,142.5,144.64,142.0,143.83,53662.0,142.5,144.64,142.0,143.83,53662.0
2022-02-14 10:00:00,143.94,143.94,142.67,143.29,61063.0,143.94,143.94,142.67,143.29,61063.0
2022-02-14 10:30:00,143.41,144.11,142.44,143.85,31733.0,143.41,144.11,142.44,143.85,31733.0
2022-02-14 11:00:00,143.58,144.51,143.39,144.31,19001.0,143.58,144.51,143.39,144.31,19001.0
2022-02-14 11:30:00,144.36,144.56,143.17,143.58,32321.0,144.36,144.56,143.17,143.58,32321.0
2022-02-14 12:00:00,143.54,143.8,143.32,143.76,30039.0,143.54,143.8,143.32,143.76,30039.0
2022-02-14 12:30:00,143.69,144.24,143.64,143.8,33694.0,143.69,144.24,143.64,143.8,33694.0
2022-02-14 13:00:00,143.84,143.86,142.64,142.67,32991.0,143.84,143.86,142.64,142.67,32991.0
2022-02-14 13:30:00,142.6,142.66,141.0,141.07,42977.0,142.6,142.66,141.0,141.07,42977.0
2022-02-14 14:00:00,140.84,141.75,140.15,141.62,36300.0,140.84,141.75,140.15,141.62,36300.0
2022-02-14 14:30:00,141.52,142.19,141.05,141.93,23779.0,141.52,142.19,141.05,141.93,23779.0
2022-02-14 15:00:00,141.95,142.23,141.27,142.0,36415.0,141.95,142.23,141.27,142.0,36415.0
2022-02-14 15:30:00,141.9,142.53,141.4,142.09,160277.0,141.9,142.53,141.4,142.09,160277.0
2022-02-15 09:30:00,144.67,145.84,144.17,145.51,56669.0,144.67,145.84,144.17,145.51,56669.0
2022-02-15 10:00:00,145.5,145.75,144.08,144.55,23927.0,145.5,145.75,144.08,144.55,23927.0
2022-02-15 10:30:00,144.71,145.76,144.58,145.19,17932.0,144.71,145.76,144.58,145.19,17932.0
2022-02-15 11:00:00,145.24,145.49,144.87,144.89,28354.0,145.24,145.49,144.87,144.89,28354.0
2022-02-15 11:30:00,145.01,145.92,144.95,145.64,82198.0,145.01,145.92,144.95,145.64,82198.0
2022-02-15 12:00:00,145.7,145.72,144.51,144.59,15711.0,145.7,145.72,144.51,144.59,15711.0
2022-02-15 12:30:00,144.55,144.72,144.02,144.6,15740.0,144.55,144.72,144.02,144.6,15740.0
2022-02-15 13:00:00,144.72,145.69,144.71,145.63,10960.0,144.72,145.69,144.71,145.63,10960.0
2022-02-15 13:30:00,145.7,145.7,145.39,145.6,67460.0,145.7,145.7,145.39,145.6,67460.0
2022-02-15 14:00:00,145.6,145.88,145.33,145.64,77725.0,145.6,145.88,145.33,145.64,77725.0
2022-02-15 14:30:00,145.64,145.92,145.24,145.92,61281.0,145.64,145.92,145.24,145.92,61281.0
2022-02-15 15:00:00,145.91,146.24,145.65,146.0,136243.0,145.91,146.24,145.65,146.0,136243.0
2022-02-15 15:30:00,146.03,146.46,145.45,146.1,342144.0,146.03,146.46,145.45,146.1,342144.0
2022-02-16 09:30:00,144.97,145.35,142.4,142.98,31560.0,144.97,145.35,142.4,142.98,31560.0
2022-02-16 10:00:00,142.74,143.3,142.33,143.01,51788.0,142.74,143.3,142.33,143.01,51788.0
2022-02-16 10:30:00,142.99,143.42,142.59,143.14,80316.0,142.99,143.42,142.59,143.14,80316.0
2022-02-16 11:00:00,143.08,143.79,143.0,143.38,75888.0,143.08,143.79,143.0,143.38,75888.0
2022-02-16 11:30:00,143.31,143.5,142.95,143.47,27888.0,143.31,143.5,142.95,143.47,27888.0
2022-02-16 12:00:00,143.47,143.5,143.13,143.28,35529.0,143.47,143.5,143.13,143.28,35529.0
2022-02-16 12:30:00,143.25,143.5,142.77,143.25,40474.0,143.25,143.5,142.77,143.25,40474.0
2022-02-16 13:00:00,143.25,143.54,143.07,143.46,24588.0,143.25,143.54,143.07,143.46,24588.0
2022-02-16 13:30:00,143.44,143.57,143.09,143.44,71050.0,143.44,143.57,143.09,143.44,71050.0
2022-02-16 14:00:00,143.46,144.86,143.15,144.59,224528.0,143.46,144.86,143.15,144.59,224528.0
2022-02-16 14:30:00,144.65,145.19,144.31,145.0,168659.0,144.65,145.19,144.31,145.0,168659.0
2022-02-16 15:00:00,145.0,146.24,144.89,146.24,35788.0,145.0,146.24,144.89,146.24,35788.0
2022-02-16 15:30:00,146.28,146.81,145.68,145.84,104065.0,146.28,146.81,145.68,145.84,104065.0
2022-02-17 09:30:00,144.18,144.77,141.66,142.35,46070.0,144.18,144.77,141.66,142.35,46070.0
2022-02-17 10:00:00,142.36,142.52,140.96,141.17,37575.0,142.36,142.52,140.96,141.17,37575.0
2022-02-17 10:30:00,141.26,141.4,140.36,141.03,29821.0,141.26,141.4,140.36,141.03,29821.0
2022-02-17 11:00:00,141.0,141.61,140.87,141.5,22069.0,141.0,141.61,140.87,141.5,22069.0
2022-02-17 11:30:00,141.5,141.93,141.08,141.17,19922.0,141.5,141.93,141.08,141.17,19922.0
2022-02-17 12:00:00,141.25,141.26,139.59,140.12,20566.0,141.25,141.26,139.59,140.12,20566.0
2022-02-17 12:30:00,140.09,140.57,140.09,140.38,20287.0,140.09,140.57,140.09,140.38,20287.0
2022-02-17 13:00:00,140.43,140.43,139.28,139.5,17390.0,140.43,140.43,139.28,139.5,17390.0
2022-02-17 13:30:00,139.49,139.92,139.49,139.8,19495.0,139.49,139.92,139.49,139.8,19495.0
2022-02-17 14:00:00,139.76,139.8,139.55,139.72,25974.0,139.76,139.8,139.55,139.72,25974.0
2022-02-17 14:30:00,139.68,139.69,138.83,138.97,24525.0,139.68,139.69,138.83,138.97,24525.0
2022-02-17 15:00:00,138.92,139.03,138.17,138.19,40004.0,138.92,139.03,138.17,138.19,40004.0
2022-02-17 15:30:00,138.19,138.68,137.64,138.3,212540.0,138.19,138.68,137.64,138.3,212540.0
2022-02-18 09:30:00,138.77,139.22,137.19,138.36,90837.0,138.77,139.22,137.19,138.36,90837.0
2022-02-18 10:00:00,138.53,138.65,137.4,137.7,24685.0,138.53,138.65,137.4,137.7,24685.0
2022-02-18 10:30:00,137.51,137.51,136.78,136.91,44780.0,137.51,137.51,136.78,136.91,44780.0
2022-02-18 11:00:00,136.94,137.2,136.22,136.7,36368.0,136.94,137.2,136.22,136.7,36368.0
2022-02-18 11:30:00,136.67,137.22,136.59,136.69,31297.0,136.67,137.22,136.59,136.69,31297.0
2022-02-18 12:00:00,136.7,137.81,136.56,137.2,30092.0,136.7,137.81,136.56,137.2,30092.0
2022-02-18 12:30:00,137.15,137.43,136.05,136.18,28026.0,137.15,137.43,136.05,136.18,28026.0
2022-02-18 13:00:00,136.32,136.36,135.85,135.91,27582.0,136.32,136.36,135.85,135.91,27582.0
2022-02-18 13:30:00,135.96,137.35,135.91,137.15,25740.0,135.96,137.35,135.91,137.15,25740.0
2022-02-18 14:00:00,137.11,137.35,136.48,137.15,144318.0,137.11,137.35,136.48,137.15,144318.0
2022-02-18 14:30:00,137.16,137.45,136.13,136.7,170660.0,137.16,137.45,136.13,136.7,170660.0
2022-02-18 15:00:00,136.77,137.06,135.25,135.54,144351.0,136.77,137.06,135.25,135.54,144351.0
2022-02-18 15:30:00,135.53,135.95,134.05,134.94,595267.0,135.53,135.95,134.05,134.94,595267.0
2022-02-22 09:30:00,134.67,136.27,133.6,135.5,140238.0,134.67,136.27,133.6,135.5,140238.0
2022-02-22 10:00:00,135.63,136.36,135.18,136.36,115935.0,135.63,136.36,135.18,136.36,115935.0
2022-02-22 10:30:00,136.3,136.3,134.54,134.54,76457.0,136.3,136.3,134.54,134.54,76457.0
2022-02-22 11:00:00,134.53,135.5,133.98,134.25,82771.0,134.53,135.5,133.98,134.25,82771.0
2022-02-22 11:30:00,134.18,134.82,133.75,134.08,88652.0,134.18,134.82,133.75,134.08,88652.0
2022-02-22 12:00:00,134.06,134.69,134.03,134.42,56691.0,134.06,134.69,134.03,134.42,56691.0
2022-02-22 12:30:00,134.37,134.45,133.73,134.03,66186.0,134.37,134.45,133.73,134.03,66186.0
2022-02-22 13:00:00,134.03,134.47,133.52,133.68,98586.0,134.03,134.47,133.52,133.68,98586.0
2022-02-22 13:30:00,133.7,134.02,133.29,133.47,88267.0,133.7,134.02,133.29,133.47,88267.0
2022-02-22 14:00:00,133.54,134.36,133.09,134.24,73931.0,133.54,134.36,133.09,134.24,73931.0
2022-02-22 14:30:00,134.24,136.47,133.96,136.07,93759.0,134.24,136.47,133.96,136.07,93759.0
2022-02-22 15:00:00,136.19,136.96,135.87,136.57,140376.0,136.19,136.96,135.87,136.57,140376.0
2022-02-22 15:30:00,136.44,136.45,134.64,135.33,302401.0,136.44,136.45,134.64,135.33,302401.0
2022-02-23 09:30:00,150.23,150.97,144.36,147.44,492123.0,150.23,150.97,144.36,147.44,492123.0
2022-02-23 10:00:00,147.47,147.98,146.06,146.37,266860.0,147.47,147.98,146.06,146.37,266860.0
2022-02-23 10:30:00,146.29,146.61,144.87,145.03,123340.0,146.29,146.61,144.87,145.03,123340.0
2022-02-23 11:00:00,145.03,145.09,143.25,143.26,83368.0,145.03,145.09,143.25,143.26,83368.0
2022-02-23 11:30:00,143.34,145.4,143.07,145.03,89180.0,143.34,145.4,143.07,145.03,89180.0
2022-02-23 12:00:00,145.12,145.81,143.93,144.38,196361.0,145.12,145.81,143.93,144.38,196361.0
2022-02-23 12:30:00,144.41,144.52,142.51,142.53,271843.0,144.41,144.52,142.51,142.53,271843.0
2022-02-23 13:00:00,142.51,142.72,141.08,141.08,149345.0,142.51,142.72,141.08,141.08,149345.0
2022-02-23 13:30:00,141.16,142.49,141.14,142.22,61391.0,141.16,142.49,141.14,142.22,61391.0
2022-02-23 14:00:00,142.15,142.78,141.55,141.73,88472.0,142.15,142.78,141.55,141.73,88472.0
2022-02-23 14:30:00,141.72,142.11,141.31,142.01,118479.0,141.72,142.11,141.31,142.01,118479.0
2022-02-23 15:00:00,141.99,142.08,141.16,141.77,185630.0,141.99,142.08,141.16,141.77,185630.0
2022-02-23 15:30:00,141.75,142.19,140.58,140.88,724953.0,141.75,142.19,140.58,140.88,724953.0
2022-02-24 09:30:00,138.42,142.03,137.11,141.66,251348.0,138.42,142.03,137.11,141.66,251348.0
2022-02-24 10:00:00,141.57,144.23,140.49,142.22,278721.0,141.57,144.23,140.49,142.22,278721.0
2022-02-24 10:30:00,142.21,142.38,140.6,141.1,66203.0,142.21,142.38,140.6,141.1,66203.0
2022-02-24 11:00:00,141.11,143.53,140.91,142.79,200202.0,141.11,143.53,140.91,142.79,200202.0
2022-02-24 11:30:00,142.93,144.23,142.02,144.21,143133.0,142.93,144.23,142.02,144.21,143133.0
2022-02-24 12:00:00,144.28,144.37,141.79,142.44,61770.0,144.28,144.37,141.79,142.44,61770.0
2022-02-24 12:30:00,142.51,143.78,142.12,142.96,73151.0,142.51,143.78,142.12,142.96,73151.0
2022-02-24 13:00:00,142.92,143.88,142.74,143.57,214835.0,142.92,143.88,142.74,143.57,214835.0
2022-02-24 13:30:00,143.64,146.18,143.64,145.59,119214.0,143.64,146.18,143.64,145.59,119214.0
2022-02-24 14:00:00,145.6,146.21,145.0,146.07,66717.0,145.6,146.21,145.0,146.07,66717.0
2022-02-24 14:30:00,146.13,147.89,146.11,147.43,185810.0,146.13,147.89,146.11,147.43,185810.0
2022-02-24 15:00:00,147.56,148.44,147.25,147.92,111010.0,147.56,148.44,147.25,147.92,111010.0
2022-02-24 15:30:00,147.9,149.73,147.9,149.15,295014.0,147.9,149.73,147.9,149.15,295014.0
2022-02-25 09:30:00,148.39,150.91,147.12,149.21,178327.0,148.39,150.91,147.12,149.21,178327.0
2022-02-25 10:00:00,149.23,150.5,148.63,150.46,76863.0,149.23,150.5,148.63,150.46,76863.0
2022-02-25 10:30:00,150.44,151.73,150.11,150.74,107800.0,150.44,151.73,150.11,150.74,107800.0
2022-02-25 11:00:00,150.74,151.39,150.13,151.05,55838.0,150.74,151.39,150.13,151.05,55838.0
2022-02-25 11:30:00,151.06,152.39,150.84,152.27,45162.0,151.06,152.39,150.84,152.27,45162.0
2022-02-25 12:00:00,152.24,152.6,151.95,152.52,45433.0,152.24,152.6,151.95,152.52,45433.0
2022-02-25 12:30:00,152.53,152.79,150.94,151.22,34347.0,152.53,152.79,150.94,151.22,34347.0
2022-02-25 13:00:00,151.27,151.5,150.55,151.27,38529.0,151.27,151.5,150.55,151.27,38529.0
2022-02-25 13:30:00,151.44,152.28,151.38,151.86,35696.0,151.44,152.28,151.38,151.86,35696.0
2022-02-25 14:00:00,151.83,152.28,151.27,152.1,41712.0,151.83,152.28,151.27,152.1,41712.0
2022-02-25 14:30:00,152.16,152.28,151.23,152.0,46549.0,152.16,152.28,151.23,152.0,46549.0
2022-02-25 15:00:00,151.95,152.88,151.62,152.53,62125.0,151.95,152.88,151.62,152.53,62125.0
2022-02-25 15:30:00,152.54,153.33,152.21,153.01,266718.0,152.54,153.33,152.21,153.01,266718.0
2022-02-28 09:30:00,151.2,153.52,150.96,153.4,88470.0,151.2,153.52,150.96,153.4,88470.0
2022-02-28 10:00:00,153.58,153.58,151.26,151.53,32273.0,153.58,153.58,151.26,151.53,32273.0
2022-02-28 10:30:00,151.61,152.92,151.48,152.31,36817.0,151.61,152.92,151.48,152.31,36817.0
2022-02-28 11:00:00,152.31,153.71,152.3,153.56,39837.0,152.31,153.71,152.3,153.56,39837.0
2022-02-28 11:30:00,153.61,153.81,152.74,153.06,28458.0,153.61,153.81,152.74,153.06,28458.0
2022-02-28 12:00:00,152.99,153.12,151.0,151.17,30074.0,152.99,153.12,151.0,151.17,30074.0
2022-02-28 12:30:00,151.13,151.35,150.05,150.64,33467.0,151.13,151.35,150.05,150.64,33467.0
2022-02-28 13:00:00,150.61,151.49,150.4,150.81,28813.0,150.61,151.49,150.4,150.81,28813.0
2022-02-28 13:30:00,150.7,151.63,150.61,151.25,35825.0,150.7,151.63,150.61,151.25,35825.0
2022-02-28 14:00:00,151.18,151.19,149.32,149.58,44353.0,151.18,151.19,149.32,149.58,44353.0
2022-02-28 14:30:00,149.73,150.36,149.31,150.19,35495.0,149.73,150.36,149.31,150.19,35495.0
2022-02-28 15:00:00,150.28,150.28,149.23,149.95,44828.0,150.28,150.28,149.23,149.95,44828.0
2022-02-28 15:30:00,149.81,151.71,148.76,151.53,235782.0,149.81,151.71,148.76,151.53,235782.0
2022-03-01 09:30:00,151.4,152.73,150.5,151.3,54909.0,151.4,152.73,150.5,151.3,54909.0
2022-03-01 10:00:00,151.45,153.48,150.83,153.25,54352.0,151.45,153.48,150.83,153.25,54352.0
2022-03-01 10:30:00,153.3,153.44,151.67,152.54,50914.0,153.3,153.44,151.67,152.54,50914.0
2022-03-01 11:00:00,152.47,154.14,152.46,153.21,82123.0,152.47,154.14,152.46,153.21,82123.0
2022-03-01 11:30:00,153.25,153.25,151.59,151.97,58557.0,153.25,153.25,151.59,151.97,58557.0
2022-03-01 12:00:00,151.88,152.2,151.34,151.94,40172.0,151.88,152.2,151.34,151.94,40172.0
2022-03-01 12:30:00,151.94,152.73,151.72,152.49,34830.0,151.94,152.73,151.72,152.49,34830.0
2022-03-01 13:00:00,152.43,152.63,150.96,151.01,52328.0,152.43,152.63,150.96,151.01,52328.0
2022-03-01 13:30:00,151.02,151.92,150.98,151.78,59633.0,151.02,151.92,150.98,151.78,59633.0
2022-03-01 14:00:00,151.87,152.48,151.43,152.36,61167.0,151.87,152.48,151.43,152.36,61167.0
2022-03-01 14:30:00,152.32,152.68,151.48,151.57,60307.0,152.32,152.68,151.48,151.57,60307.0
2022-03-01 15:00:00,151.53,152.67,150.84,150.84,72883.0,151.53,152.67,150.84,150.84,72883.0
2022-03-01 15:30:00,150.78,150.86,149.31,150.54,295970.0,150.78,150.86,149.31,150.54,295970.0
2022-03-02 09:30:00,152.02,154.69,150.81,153.83,97011.0,152.02,154.69,150.81,153.83,97011.0
2022-03-02 10:00:00,153.73,154.0,151.82,153.63,88901.0,153.73,154.0,151.82,153.63,88901.0
2022-03-02 10:30:00,153.67,154.27,152.69,153.14,59684.0,153.67,154.27,152.69,153.14,59684.0
2022-03-02 11:00:00,153.15,154.98,152.69,154.67,80701.0,153.15,154.98,152.69,154.67,80701.0
2022-03-02 11:30:00,154.8,155.32,154.53,154.83,52348.0,154.8,155.32,154.53,154.83,52348.0
2022-03-02 12:00:00,154.83,155.89,154.73,155.74,71172.0,154.83,155.89,154.73,155.74,71172.0
2022-03-02 12:30:00,155.79,155.93,155.15,155.66,42884.0,155.79,155.93,155.15,155.66,42884.0
2022-03-02 13:00:00,155.66,156.68,155.52,156.21,35475.0,155.66,156.68,155.52,156.21,35475.0
2022-03-02 13:30:00,156.25,156.44,155.78,155.81,26207.0,156.25,156.44,155.78,155.81,26207.0
2022-03-02 14:00:00,155.93,157.0,155.91,156.51,73378.0,155.93,157.0,155.91,156.51,73378.0
2022-03-02 14:30:00,156.57,157.07,156.33,156.71,60736.0,156.57,157.07,156.33,156.71,60736.0
2022-03-02 15:00:00,156.68,157.15,156.45,156.95,73329.0,156.68,157.15,156.45,156.95,73329.0
2022-03-02 15:30:00,156.92,157.8,156.83,157.46,346738.0,156.92,157.8,156.83,157.46,346738.0
2022-03-03 09:30:00,158.53,159.51,156.18,156.77,105494.0,158.53,159.51,156.18,156.77,105494.0
2022-03-03 10:00:00,156.77,157.4,155.99,156.2,61870.0,156.77,157.4,155.99,156.2,61870.0
2022-03-03 10:30:00,156.14,156.24,153.97,154.01,104259.0,156.14,156.24,153.97,154.01,104259.0
2022-03-03 11:00:00,153.91,154.99,153.63,154.85,43158.0,153.91,154.99,153.63,154.85,43158.0
2022-03-03 11:30:00,154.73,155.31,154.24,154.96,42456.0,154.73,155.31,154.24,154.96,42456.0
2022-03-03 12:00:00,154.97,155.56,154.17,154.19,33637.0,154.97,155.56,154.17,154.19,33637.0
2022-03-03 12:30:00,154.14,156.16,154.07,154.97,39754.0,154.14,156.16,154.07,154.97,39754.0
2022-03-03 13:00:00,154.96,155.72,154.7,155.53,28645.0,154.96,155.72,154.7,155.53,28645.0
2022-03-03 13:30:00,155.42,155.42,154.5,154.85,24598.0,155.42,155.42,154.5,154.85,24598.0
2022-03-03 14:00:00,154.8,155.43,154.45,155.17,20684.0,154.8,155.43,154.45,155.17,20684.0
2022-03-03 14:30:00,155.18,155.19,153.84,154.04,32459.0,155.18,155.19,153.84,154.04,32459.0
2022-03-03 15:00:00,154.04,154.04,153.25,153.63,47822.0,154.04,154.04,153.25,153.63,47822.0
2022-03-03 15:30:00,153.62,154.11,152.7,154.0,206358.0,153.62,154.11,152.7,154.0,206358.0
2022-03-04 09:30:00,153.15,155.14,152.46,153.68,69673.0,153.15,155.14,152.46,153.68,69673.0
2022-03-04 10:00:00,153.77,154.09,152.41,153.35,56902.0,153.77,154.09,152.41,153.35,56902.0
2022-03-04 10:30:00,153.27,154.14,152.38,152.38,45170.0,153.27,154.14,152.38,152.38,45170.0
2022-03-04 11:00:00,152.43,152.94,151.65,152.75,45573.0,152.43,152.94,151.65,152.75,45573.0
2022-03-04 11:30:00,152.74,153.46,152.32,152.99,40100.0,152.74,153.46,152.32,152.99,40100.0
2022-03-04 12:00:00,153.03,154.35,152.63,154.24,50125.0,153.03,154.35,152.63,154.24,50125.0
2022-03-04 12:30:00,154.2,154.93,153.5,154.8,76389.0,154.2,154.93,153.5,154.8,76389.0
2022-03-04 13:00:00,154.7,155.73,154.62,154.81,91886.0,154.7,155.73,154.62,154.81,91886.0
2022-03-04 13:30:00,154.8,155.3,154.17,154.39,58150.0,154.8,155.3,154.17,154.39,58150.0
2022-03-04 14:00:00,154.37,154.74,154.03,154.18,85648.0,154.37,154.74,154.03,154.18,85648.0
2022-03-04 14:30:00,154.17,154.59,153.74,153.86,109101.0,154.17,154.59,153.74,153.86,109101.0
2022-03-04 15:00:00,153.85,154.71,153.16,153.56,83213.0,153.85,154.71,153.16,153.56,83213.0
2022-03-04 15:30:00,153.55,154.87,153.13,154.81,246331.0,153.55,154.87,153.13,154.81,246331.0
2022-03-07 09:30:00,154.6,155.38,151.36,152.85,131642.0,154.6,155.38,151.36,152.85,131642.0
2022-03-07 10:00:00,152.69,153.57,151.77,152.28,50787.0,152.69,153.57,151.77,152.28,50787.0
2022-03-07 10:30:00,152.19,153.01,151.92,152.72,37194.0,152.19,153.01,151.92,152.72,37194.0
2022-03-07 11:00:00,152.68,153.81,152.68,153.49,38760.0,152.68,153.81,152.68,153.49,38760.0
2022-03-07 11:30:00,153.44,154.54,153.12,153.89,52289.0,153.44,154.54,153.12,153.89,52289.0
2022-03-07 12:00:00,153.87,153.99,153.3,153.72,46660.0,153.87,153.99,153.3,153.72,46660.0
2022-03-07 12:30:00,153.69,154.17,153.11,153.15,85098.0,153.69,154.17,153.11,153.15,85098.0
2022-03-07 13:00:00,153.11,153.52,152.17,152.17,67040.0,153.11,153.52,152.17,152.17,67040.0
2022-03-07 13:30:00,152.07,153.01,151.9,152.59,47155.0,152.07,153.01,151.9,152.59,47155.0
2022-03-07 14:00:00,152.6,153.09,152.28,152.43,70822.0,152.6,153.09,152.28,152.43,70822.0
2022-03-07 14:30:00,152.36,152.42,150.79,150.94,45695.0,152.36,152.42,150.79,150.94,45695.0
2022-03-07 15:00:00,151.06,151.22,150.25,151.22,69136.0,151.06,151.22,150.25,151.22,69136.0
2022-03-07 15:30:00,151.13,151.65,150.31,150.36,350200.0,151.13,151.65,150.31,150.36,350200.0
2022-03-08 09:30:00,149.77,151.28,148.04,148.15,122004.0,149.77,151.28,148.04,148.15,122004.0
2022-03-08 10:00:00,148.15,148.17,145.3,145.42,93011.0,148.15,148.17,145.3,145.42,93011.0
2022-03-08 10:30:00,145.19,146.85,144.09,146.63,43084.0,145.19,146.85,144.09,146.63,43084.0
2022-03-08 11:00:00,146.64,146.93,144.53,144.72,45588.0,146.64,146.93,144.53,144.72,45588.0
2022-03-08 11:30:00,144.66,145.1,143.43,144.39,67693.0,144.66,145.1,143.43,144.39,67693.0
2022-03-08 12:00:00,144.33,149.61,144.3,148.65,98432.0,144.33,149.61,144.3,148.65,98432.0
2022-03-08 12:30:00,148.8,151.35,148.27,149.69,107941.0,148.8,151.35,148.27,149.69,107941.0
2022-03-08 13:00:00,149.77,151.13,148.94,149.09,112870.0,149.77,151.13,148.94,149.09,112870.0
2022-03-08 13:30:00,149.06,149.1,147.1,147.18,73418.0,149.06,149.1,147.1,147.18,73418.0
2022-03-08 14:00:00,147.04,147.33,145.8,147.33,61456.0,147.04,147.33,145.8,147.33,61456.0
2022-03-08 14:30:00,147.24,148.39,146.84,147.72,62926.0,147.24,148.39,146.84,147.72,62926.0
2022-03-08 15:00:00,147.84,149.24,147.44,147.44,67948.0,147.84,149.24,147.44,147.44,67948.0
2022-03-08 15:30:00,147.48,147.51,145.6,145.87,226222.0,147.48,147.51,145.6,145.87,226222.0
2022-03-09 09:30:00,149.51,149.99,146.96,147.63,102719.0,149.51,149.99,146.96,147.63,102719.0
2022-03-09 10:00:00,147.63,149.34,147.38,148.38,88715.0,147.63,149.34,147.38,148.38,88715.0
2022-03-09 10:30:00,148.5,149.12,147.84,148.99,62190.0,148.5,149.12,147.84,148.99,62190.0
2022-03-09 11:00:00,149.09,149.66,148.51,149.3,51055.0,149.09,149.66,148.51,149.3,51055.0
2022-03-09 11:30:00,149.25,150.55,149.16,150.01,51974.0,149.25,150.55,149.16,150.01,51974.0
2022-03-09 12:00:00,149.98,151.17,149.98,151.17,37026.0,149.98,151.17,149.98,151.17,37026.0
2022-03-09 12:30:00,151.24,151.88,151.08,151.15,47154.0,151.24,151.88,151.08,151.15,47154.0
2022-03-09 13:00:00,151.08,152.13,150.85,152.06,29806.0,151.08,152.13,150.85,152.06,29806.0
2022-03-09 13:30:00,152.11,152.22,150.98,151.17,33153.0,152.11,152.22,150.98,151.17,33153.0
2022-03-09 14:00:00,151.22,151.71,150.57,151.11,56805.0,151.22,151.71,150.57,151.11,56805.0
2022-03-09 14:30:00,151.12,151.44,150.67,150.85,47066.0,151.12,151.44,150.67,150.85,47066.0
2022-03-09 15:00:00,150.82,151.63,150.7,151.34,77129.0,150.82,151.63,150.7,151.34,77129.0
2022-03-09 15:30:00,151.43,151.71,150.21,150.89,374915.0,151.43,151.71,150.21,150.89,374915.0
2022-03-10 09:30:00,147.71,148.39,145.09,146.25,81409.0,147.71,148.39,145.09,146.25,81409.0
2022-03-10 10:00:00,146.05,146.69,144.86,145.24,66177.0,146.05,146.69,144.86,145.24,66177.0
2022-03-10 10:30:00,145.21,145.93,144.59,145.3,39393.0,145.21,145.93,144.59,145.3,39393.0
2022-03-10 11:00:00,145.34,146.2,145.31,145.94,38642.0,145.34,146.2,145.31,145.94,38642.0
2022-03-10 11:30:00,146.01,147.01,145.92,146.92,36369.0,146.01,147.01,145.92,146.92,36369.0
2022-03-10 12:00:00,147.11,148.01,146.93,147.7,23625.0,147.11,148.01,146.93,147.7,23625.0
2022-03-10 12:30:00,147.79,147.79,146.74,147.13,28258.0,147.79,147.79,146.74,147.13,28258.0
2022-03-10 13:00:00,147.17,147.41,146.88,147.36,13395.0,147.17,147.41,146.88,147.36,13395.0
2022-03-10 13:30:00,147.34,147.95,146.99,147.8,22190.0,147.34,147.95,146.99,147.8,22190.0
2022-03-10 14:00:00,147.67,148.89,147.62,148.84,22606.0,147.67,148.89,147.62,148.84,22606.0
2022-03-10 14:30:00,148.89,149.55,148.68,149.3,32646.0,148.89,149.55,148.68,149.3,32646.0
2022-03-10 15:00:00,149.34,149.4,148.75,149.25,68537.0,149.34,149.4,148.75,149.25,68537.0
2022-03-10 15:30:00,149.29,150.01,148.9,149.49,178017.0,149.29,150.01,148.9,149.49,178017.0
2022-03-11 09:30:00,151.08,151.77,150.23,150.97,49991.0,151.08,151.77,150.23,150.97,49991.0
2022-03-11 10:00:00,151.0,151.0,148.74,149.02,27772.0,151.0,151.0,148.74,149.02,27772.0
2022-03-11 10:30:00,149.0,149.55,148.45,148.63,16093.0,149.0,149.55,148.45,148.63,16093.0
2022-03-11 11:00:00,148.63,148.63,147.25,147.26,15735.0,148.63,148.63,147.25,147.26,15735.0
2022-03-11 11:30:00,147.3,147.72,146.97,147.23,40819.0,147.3,147.72,146.97,147.23,40819.0
2022-03-11 12:00:00,147.36,147.87,146.96,147.14,19027.0,147.36,147.87,146.96,147.14,19027.0
2022-03-11 12:30:00,147.12,147.28,146.57,146.83,10848.0,147.12,147.28,146.57,146.83,10848.0
2022-03-11 13:00:00,146.71,147.94,146.55,147.79,21170.0,146.71,147.94,146.55,147.79,21170.0
2022-03-11 13:30:00,147.71,147.71,146.2,146.26,50453.0,147.71,147.71,146.2,146.26,50453.0
2022-03-11 14:00:00,146.23,146.67,146.04,146.61,34273.0,146.23,146.67,146.04,146.61,34273.0
2022-03-11 14:30:00,146.6,146.64,145.6,145.66,48610.0,146.6,146.64,145.6,145.66,48610.0
2022-03-11 15:00:00,145.65,145.92,145.42,145.46,41456.0,145.65,145.92,145.42,145.46,41456.0
2022-03-11 15:30:00,145.39,145.39,144.67,144.91,261467.0,145.39,145.39,144.67,144.91,261467.0
2022-03-14 09:30:00,144.31,145.63,143.92,144.56,70647.0,144.31,145.63,143.92,144.56,70647.0
2022-03-14 10:00:00,144.22,145.78,144.05,144.57,56614.0,144.22,145.78,144.05,144.57,56614.0
2022-03-14 10:30:00,144.33,144.63,143.77,144.43,34664.0,144.33,144.63,143.77,144.43,34664.0
2022-03-14 11:00:00,144.47,145.0,143.22,143.27,36114.0,144.47,145.0,143.22,143.27,36114.0
2022-03-14 11:30:00,143.3,143.78,142.0,142.28,88884.0,143.3,143.78,142.0,142.28,88884.0
2022-03-14 12:00:00,142.18,142.18,141.32,141.49,39788.0,142.18,142.18,141.32,141.49,39788.0
2022-03-14 12:30:00,141.56,141.56,140.19,140.29,40787.0,141.56,141.56,140.19,140.29,40787.0
2022-03-14 13:00:00,140.14,140.28,139.13,139.23,79061.0,140.14,140.28,139.13,139.23,79061.0
2022-03-14 13:30:00,139.27,139.8,138.49,139.16,142687.0,139.27,139.8,138.49,139.16,142687.0
2022-03-14 14:00:00,139.2,139.2,138.63,138.9,56058.0,139.2,139.2,138.63,138.9,56058.0
2022-03-14 14:30:00,138.78,139.8,138.78,139.18,48734.0,138.78,139.8,138.78,139.18,48734.0
2022-03-14 15:00:00,139.14,139.72,138.81,139.22,79797.0,139.14,139.72,138.81,139.22,79797.0
2022-03-14 15:30:00,139.18,139.88,138.74,139.16,326848.0,139.18,139.88,138.74,139.16,326848.0
2022-03-15 09:30:00,140.31,141.52,139.42,141.02,77483.0,140.31,141.52,139.42,141.02,77483.0
2022-03-15 10:00:00,140.67,141.63,140.43,140.67,94730.0,140.67,141.63,140.43,140.67,94730.0
2022-03-15 10:30:00,140.7,141.65,140.7,141.43,166357.0,140.7,141.65,140.7,141.43,166357.0
2022-03-15 11:00:00,141.44,142.53,141.28,142.53,64390.0,141.44,142.53,141.28,142.53,64390.0
2022-03-15 11:30:00,142.44,143.71,142.28,142.76,81955.0,142.44,143.71,142.28,142.76,81955.0
2022-03-15 12:00:00,142.74,143.17,142.02,142.93,94303.0,142.74,143.17,142.02,142.93,94303.0
2022-03-15 12:30:00,142.86,142.9,141.46,141.93,111516.0,142.86,142.9,141.46,141.93,111516.0
2022-03-15 13:00:00,141.95,142.08,141.36,141.46,42334.0,141.95,142.08,141.36,141.46,42334.0
2022-03-15 13:30:00,141.42,142.35,141.42,142.05,54735.0,141.42,142.35,141.42,142.05,54735.0
2022-03-15 14:00:00,142.01,142.18,141.24,141.56,37194.0,142.01,142.18,141.24,141.56,37194.0
2022-03-15 14:30:00,141.46,142.39,141.38,142.21,53629.0,141.46,142.39,141.38,142.21,53629.0
2022-03-15 15:00:00,142.18,143.16,142.1,142.93,241282.0,142.18,143.16,142.1,142.93,241282.0
2022-03-15 15:30:00,142.92,143.29,142.33,142.5,502024.0,142.92,143.29,142.33,142.5,502024.0
2022-03-16 09:30:00,145.12,149.25,145.01,147.87,160660.0,145.12,149.25,145.01,147.87,160660.0
2022-03-16 10:00:00,148.0,149.7,147.65,148.5,116375.0,148.0,149.7,147.65,148.5,116375.0
2022-03-16 10:30:00,148.69,149.22,147.52,147.93,89464.0,148.69,149.22,147.52,147.93,89464.0
2022-03-16 11:00:00,147.9,148.25,147.68,148.05,37513.0,147.9,148.25,147.68,148.05,37513.0
2022-03-16 11:30:00,148.15,148.71,148.06,148.53,27223.0,148.15,148.71,148.06,148.53,27223.0
2022-03-16 12:00:00,148.55,148.6,147.78,147.8,37604.0,148.55,148.6,147.78,147.8,37604.0
2022-03-16 12:30:00,147.93,148.06,146.49,147.03,29573.0,147.93,148.06,146.49,147.03,29573.0
2022-03-16 13:00:00,146.96,147.11,145.92,146.65,43709.0,146.96,147.11,145.92,146.65,43709.0
2022-03-16 13:30:00,146.74,148.53,146.68,148.33,81002.0,146.74,148.53,146.68,148.33,81002.0
2022-03-16 14:00:00,148.28,148.28,144.57,145.09,72324.0,148.28,148.28,144.57,145.09,72324.0
2022-03-16 14:30:00,145.04,148.62,144.39,147.99,194428.0,145.04,148.62,144.39,147.99,194428.0
2022-03-16 15:00:00,148.05,149.5,147.56,149.12,240628.0,148.05,149.5,147.56,149.12,240628.0
2022-03-16 15:30:00,149.31,150.53,148.68,150.53,674583.0,149.31,150.53,148.68,150.53,674583.0
2022-03-17 09:30:00,149.95,150.93,149.44,150.51,97860.0,149.95,150.93,149.44,150.51,97860.0
2022-03-17 10:00:00,150.56,151.42,150.41,150.74,36030.0,150.56,151.42,150.41,150.74,36030.0
2022-03-17 10:30:00,150.84,150.84,149.7,150.51,84280.0,150.84,150.84,149.7,150.51,84280.0
2022-03-17 11:00:00,150.33,150.88,150.0,150.71,46109.0,150.33,150.88,150.0,150.71,46109.0
2022-03-17 11:30:00,150.69,151.29,150.42,150.86,20439.0,150.69,151.29,150.42,150.86,20439.0
2022-03-17 12:00:00,150.84,151.06,150.46,150.86,15127.0,150.84,151.06,150.46,150.86,15127.0
2022-03-17 12:30:00,150.76,151.05,150.56,150.88,21074.0,150.76,151.05,150.56,150.88,21074.0
2022-03-17 13:00:00,150.92,151.45,150.56,151.39,29275.0,150.92,151.45,150.56,151.39,29275.0
2022-03-17 13:30:00,151.43,152.88,151.42,152.84,121327.0,151.43,152.88,151.42,152.84,121327.0
2022-03-17 14:00:00,152.85,153.17,152.65,152.74,93341.0,152.85,153.17,152.65,152.74,93341.0
2022-03-17 14:30:00,152.82,153.35,152.82,153.22,26984.0,152.82,153.35,152.82,153.22,26984.0
2022-03-17 15:00:00,153.21,153.47,152.77,153.26,59187.0,153.21,153.47,152.77,153.26,59187.0
2022-03-17 15:30:00,153.34,153.93,152.91,153.33,163913.0,153.34,153.93,152.91,153.33,163913.0
2022-03-18 09:30:00,152.17,152.95,151.03,152.86,284283.0,152.17,152.95,151.03,152.86,284283.0
2022-03-18 10:00:00,153.38,155.61,153.34,155.35,34902.0,153.38,155.61,153.34,155.35,34902.0
2022-03-18 10:30:00,155.29,155.5,154.13,154.95,20426.0,155.29,155.5,154.13,154.95,20426.0
2022-03-18 11:00:00,155.18,156.05,155.01,155.22,33627.0,155.18,156.05,155.01,155.22,33627.0
2022-03-18 11:30:00,155.25,155.76,154.57,155.2,27177.0,155.25,155.76,154.57,155.2,27177.0
2022-03-18 12:00:00,155.13,155.92,155.06,155.89,24061.0,155.13,155.92,155.06,155.89,24061.0
2022-03-18 12:30:00,155.87,157.07,155.87,156.8,32479.0,155.87,157.07,155.87,156.8,32479.0
2022-03-18 13:00:00,156.81,156.98,156.23,156.71,17922.0,156.81,156.98,156.23,156.71,17922.0
2022-03-18 13:30:00,156.89,157.09,156.58,156.7,31519.0,156.89,157.09,156.58,156.7,31519.0
2022-03-18 14:00:00,156.67,157.31,156.59,157.28,28249.0,156.67,157.31,156.59,157.28,28249.0
2022-03-18 14:30:00,157.29,157.51,157.05,157.41,27897.0,157.29,157.51,157.05,157.41,27897.0
2022-03-18 15:00:00,157.39,158.03,157.28,158.03,31654.0,157.39,158.03,157.28,158.03,31654.0
2022-03-18 15:30:00,158.0,159.68,157.8,158.82,328659.0,158.0,159.68,157.8,158.82,328659.0
2022-03-21 09:30:00,157.38,158.25,155.17,155.41,128644.0,157.38,158.25,155.17,155.41,128644.0
2022-03-21 10:00:00,155.29,156.04,154.15,154.22,50950.0,155.29,156.04,154.15,154.22,50950.0
2022-03-21 10:30:00,154.32,155.92,154.13,155.75,43050.0,154.32,155.92,154.13,155.75,43050.0
2022-03-21 11:00:00,155.8,157.11,155.48,156.98,35766.0,155.8,157.11,155.48,156.98,35766.0
2022-03-21 11:30:00,157.0,157.57,156.69,157.33,32851.0,157.0,157.57,156.69,157.33,32851.0
2022-03-21 12:00:00,157.26,157.27,156.44,156.91,18216.0,157.26,157.27,156.44,156.91,18216.0
2022-03-21 12:30:00,156.95,156.95,154.94,155.1,19654.0,156.95,156.95,154.94,155.1,19654.0
2022-03-21 13:00:00,155.02,155.29,153.94,154.54,16111.0,155.02,155.29,153.94,154.54,16111.0
2022-03-21 13:30:00,154.52,155.17,154.44,155.13,20697.0,154.52,155.17,154.44,155.13,20697.0
2022-03-21 14:00:00,155.25,156.5,154.73,156.47,40128.0,155.25,156.5,154.73,156.47,40128.0
2022-03-21 14:30:00,156.36,156.62,155.67,155.67,26460.0,156.36,156.62,155.67,155.67,26460.0
2022-03-21 15:00:00,155.58,156.55,155.58,156.38,29380.0,155.58,156.55,155.58,156.38,29380.0
2022-03-21 15:30:00,156.49,157.25,155.58,157.2,125851.0,156.49,157.25,155.58,157.2,125851.0
2022-03-22 09:30:00,157.6,158.33,156.42,157.77,25559.0,157.6,158.33,156.42,157.77,25559.0
2022-03-22 10:00:00,157.66,159.89,157.66,159.89,21012.0,157.66,159.89,157.66,159.89,21012.0
2022-03-22 10:30:00,159.97,160.91,159.95,160.39,32519.0,159.97,160.91,159.95,160.39,32519.0
2022-03-22 11:00:00,160.33,160.88,160.19,160.74,20728.0,160.33,160.88,160.19,160.74,20728.0
2022-03-22 11:30:00,160.72,161.06,160.3,160.3,32608.0,160.72,161.06,160.3,160.3,32608.0
2022-03-22 12:00:00,160.19,160.58,159.49,159.79,23644.0,160.19,160.58,159.49,159.79,23644.0
2022-03-22 12:30:00,159.77,159.91,159.19,159.37,33025.0,159.77,159.91,159.19,159.37,33025.0
2022-03-22 13:00:00,159.31,159.83,159.1,159.46,24515.0,159.31,159.83,159.1,159.46,24515.0
2022-03-22 13:30:00,159.53,159.99,159.51,159.99,22555.0,159.53,159.99,159.51,159.99,22555.0
2022-03-22 14:00:00,159.99,160.0,159.26,159.43,19984.0,159.99,160.0,159.26,159.43,19984.0
2022-03-22 14:30:00,159.41,160.09,159.05,159.95,36146.0,159.41,160.09,159.05,159.95,36146.0
2022-03-22 15:00:00,159.96,160.67,159.95,160.04,26458.0,159.96,160.67,159.95,160.04,26458.0
2022-03-22 15:30:00,160.07,160.67,159.88,160.26,131197.0,160.07,160.67,159.88,160.26,131197.0
2022-03-23 09:30:00,159.28,159.28,155.35,155.6,51757.0,159.28,159.28,155.35,155.6,51757.0
2022-03-23 10:00:00,155.47,157.79,155.19,157.75,18319.0,155.47,157.79,155.19,157.75,18319.0
2022-03-23 10:30:00,157.81,158.54,157.27,158.44,18528.0,157.81,158.54,157.27,158.44,18528.0
2022-03-23 11:00:00,158.3,159.09,157.91,158.87,21793.0,158.3,159.09,157.91,158.87,21793.0
2022-03-23 11:30:00,158.82,159.44,158.48,159.44,21672.0,158.82,159.44,158.48,159.44,21672.0
2022-03-23 12:00:00,159.38,159.92,158.81,159.18,22040.0,159.38,159.92,158.81,159.18,22040.0
2022-03-23 12:30:00,159.27,159.35,158.82,159.21,22454.0,159.27,159.35,158.82,159.21,22454.0
2022-03-23 13:00:00,159.22,159.3,157.33,157.33,20466.0,159.22,159.3,157.33,157.33,20466.0
2022-03-23 13:30:00,157.22,157.89,156.87,157.58,20379.0,157.22,157.89,156.87,157.58,20379.0
2022-03-23 14:00:00,157.39,157.55,156.76,157.12,11610.0,157.39,157.55,156.76,157.12,11610.0
2022-03-23 14:30:00,157.22,157.63,156.75,156.96,17966.0,157.22,157.63,156.75,156.96,17966.0
2022-03-23 15:00:00,156.9,157.86,156.85,157.83,52523.0,156.9,157.86,156.85,157.83,52523.0
2022-03-23 15:30:00,157.78,158.28,157.14,157.29,109369.0,157.78,158.28,157.14,157.29,109369.0
2022-03-24 09:30:00,158.16,158.63,156.76,157.75,29647.0,158.16,158.63,156.76,157.75,29647.0
2022-03-24 10:00:00,157.95,158.49,156.98,157.23,20496.0,157.95,158.49,156.98,157.23,20496.0
2022-03-24 10:30:00,157.08,158.9,156.84,158.71,12572.0,157.08,158.9,156.84,158.71,12572.0
2022-03-24 11:00:00,158.64,159.33,158.28,159.12,15818.0,158.64,159.33,158.28,159.12,15818.0
2022-03-24 11:30:00,159.22,159.84,159.07,159.65,17610.0,159.22,159.84,159.07,159.65,17610.0
2022-03-24 12:00:00,159.5,160.02,159.27,159.53,14435.0,159.5,160.02,159.27,159.53,14435.0
2022-03-24 12:30:00,159.67,159.8,159.29,159.7,19241.0,159.67,159.8,159.29,159.7,19241.0
2022-03-24 13:00:00,159.65,160.11,159.36,159.81,36298.0,159.65,160.11,159.36,159.81,36298.0
2022-03-24 13:30:00,159.81,160.26,159.6,159.95,21812.0,159.81,160.26,159.6,159.95,21812.0
2022-03-24 14:00:00,159.94,160.22,159.51,159.71,38075.0,159.94,160.22,159.51,159.71,38075.0
2022-03-24 14:30:00,159.75,160.2,159.53,160.11,24089.0,159.75,160.2,159.53,160.11,24089.0
2022-03-24 15:00:00,160.12,160.86,159.82,160.77,28465.0,160.12,160.86,159.82,160.77,28465.0
2022-03-24 15:30:00,160.77,162.14,160.58,162.12,301007.0,160.77,162.14,160.58,162.12,301007.0
2022-03-25 09:30:00,162.81,163.24,159.59,159.98,46526.0,162.81,163.24,159.59,159.98,46526.0
2022-03-25 10:00:00,159.87,160.66,159.62,160.36,28598.0,159.87,160.66,159.62,160.36,28598.0
2022-03-25 10:30:00,160.29,161.26,159.91,160.11,36360.0,160.29,161.26,159.91,160.11,36360.0
2022-03-25 11:00:00,160.2,160.23,157.78,157.85,22199.0,160.2,160.23,157.78,157.85,22199.0
2022-03-25 11:30:00,157.74,158.94,157.67,158.43,28993.0,157.74,158.94,157.67,158.43,28993.0
2022-03-25 12:00:00,158.69,159.17,158.29,158.63,38352.0,158.69,159.17,158.29,158.63,38352.0
2022-03-25 12:30:00,158.67,158.98,158.14,158.51,19352.0,158.67,158.98,158.14,158.51,19352.0
2022-03-25 13:00:00,158.56,158.88,158.15,158.44,19464.0,158.56,158.88,158.15,158.44,19464.0
2022-03-25 13:30:00,158.46,158.66,158.11,158.55,35110.0,158.46,158.66,158.11,158.55,35110.0
2022-03-25 14:00:00,158.63,159.22,158.31,158.46,33650.0,158.63,159.22,158.31,158.46,33650.0
2022-03-25 14:30:00,158.49,158.68,157.91,158.2,47510.0,158.49,158.68,157.91,158.2,47510.0
2022-03-25 15:00:00,158.18,158.22,157.33,157.61,35864.0,158.18,158.22,157.33,157.61,35864.0
2022-03-25 15:30:00,157.49,158.89,157.38,158.85,201854.0,157.49,158.89,157.38,158.85,201854.0
2022-03-28 09:30:00,158.76,162.48,158.64,161.93,54703.0,158.76,162.48,158.64,161.93,54703.0
2022-03-28 10:00:00,162.04,162.04,159.68,160.4,42938.0,162.04,162.04,159.68,160.4,42938.0
2022-03-28 10:30:00,160.54,161.42,160.03,161.32,23805.0,160.54,161.42,160.03,161.32,23805.0
2022-03-28 11:00:00,161.29,161.38,160.23,160.58,24574.0,161.29,161.38,160.23,160.58,24574.0
2022-03-28 11:30:00,160.7,160.79,159.47,159.62,24697.0,160.7,160.79,159.47,159.62,24697.0
2022-03-28 12:00:00,159.56,160.1,159.4,159.4,16118.0,159.56,160.1,159.4,159.4,16118.0
2022-03-28 12:30:00,159.45,160.09,159.36,160.04,13941.0,159.45,160.09,159.36,160.04,13941.0
2022-03-28 13:00:00,160.06,160.91,159.99,160.81,13114.0,160.06,160.91,159.99,160.81,13114.0
2022-03-28 13:30:00,160.83,161.22,160.76,161.16,18144.0,160.83,161.22,160.76,161.16,18144.0
2022-03-28 14:00:00,161.13,161.4,160.32,160.58,37415.0,161.13,161.4,160.32,160.58,37415.0
2022-03-28 14:30:00,160.61,161.22,160.43,161.2,27229.0,160.61,161.22,160.43,161.2,27229.0
2022-03-28 15:00:00,161.25,161.94,161.13,161.94,36429.0,161.25,161.94,161.13,161.94,36429.0
2022-03-28 15:30:00,161.95,162.48,161.67,162.47,121390.0,161.95,162.48,161.67,162.47,121390.0
2022-03-29 09:30:00,164.59,167.36,164.35,165.91,95077.0,164.59,167.36,164.35,165.91,95077.0
2022-03-29 10:00:00,165.39,166.05,163.24,164.03,29022.0,165.39,166.05,163.24,164.03,29022.0
2022-03-29 10:30:00,164.02,164.82,163.13,164.4,17546.0,164.02,164.82,163.13,164.4,17546.0
2022-03-29 11:00:00,164.4,164.4,163.26,164.06,28698.0,164.4,164.4,163.26,164.06,28698.0
2022-03-29 11:30:00,164.13,164.46,163.81,164.05,14665.0,164.13,164.46,163.81,164.05,14665.0
2022-03-29 12:00:00,163.92,164.42,163.72,163.88,18296.0,163.92,164.42,163.72,163.88,18296.0
2022-03-29 12:30:00,163.96,164.43,163.65,164.09,19505.0,163.96,164.43,163.65,164.09,19505.0
2022-03-29 13:00:00,164.07,164.33,163.62,164.2,15053.0,164.07,164.33,163.62,164.2,15053.0
2022-03-29 13:30:00,164.27,165.11,164.02,165.06,21347.0,164.27,165.11,164.02,165.06,21347.0
2022-03-29 14:00:00,165.17,165.27,164.81,165.18,19469.0,165.17,165.27,164.81,165.18,19469.0
2022-03-29 14:30:00,165.21,166.23,165.17,166.19,25909.0,165.21,166.23,165.17,166.19,25909.0
2022-03-29 15:00:00,166.17,166.48,165.98,166.26,32531.0,166.17,166.48,165.98,166.26,32531.0
2022-03-29 15:30:00,166.32,166.57,165.42,166.02,135322.0,166.32,166.57,165.42,166.02,135322.0
2022-03-30 09:30:00,165.26,165.26,163.39,164.81,49975.0,165.26,165.26,163.39,164.81,49975.0
2022-03-30 10:00:00,164.82,165.62,163.99,165.61,32976.0,164.82,165.62,163.99,165.61,32976.0
2022-03-30 10:30:00,165.62,166.11,164.69,164.69,30707.0,165.62,166.11,164.69,164.69,30707.0
2022-03-30 11:00:00,164.69,164.71,164.08,164.52,30416.0,164.69,164.71,164.08,164.52,30416.0
2022-03-30 11:30:00,164.6,164.98,164.09,164.37,21121.0,164.6,164.98,164.09,164.37,21121.0
2022-03-30 12:00:00,164.29,164.41,163.99,164.2,16473.0,164.29,164.41,163.99,164.2,16473.0
2022-03-30 12:30:00,164.26,164.69,164.06,164.65,21351.0,164.26,164.69,164.06,164.65,21351.0
2022-03-30 13:00:00,164.58,164.68,164.16,164.36,10570.0,164.58,164.68,164.16,164.36,10570.0
2022-03-30 13:30:00,164.56,164.63,164.06,164.11,14266.0,164.56,164.63,164.06,164.11,14266.0
2022-03-30 14:00:00,164.11,164.27,163.19,163.33,12988.0,164.11,164.27,163.19,163.33,12988.0
2022-03-30 14:30:00,163.32,164.01,163.14,163.14,15444.0,163.32,164.01,163.14,163.14,15444.0
2022-03-30 15:00:00,163.19,163.19,162.31,162.58,23887.0,163.19,163.19,162.31,162.58,23887.0
2022-03-30 15:30:00,162.48,163.36,162.22,163.32,111553.0,162.48,163.36,162.22,163.32,111553.0
2022-03-31 09:30:00,164.55,165.35,163.0,165.27,69914.0,164.55,165.35,163.0,165.27,69914.0
2022-03-31 10:00:00,165.17,165.68,164.57,165.27,51200.0,165.17,165.68,164.57,165.27,51200.0
2022-03-31 10:30:00,165.37,166.58,165.25,166.24,58415.0,165.37,166.58,165.25,166.24,58415.0
2022-03-31 11:00:00,166.27,166.37,165.47,165.49,26999.0,166.27,166.37,165.47,165.49,26999.0
2022-03-31 11:30:00,165.53,165.86,165.0,165.17,33127.0,165.53,165.86,165.0,165.17,33127.0
2022-03-31 12:00:00,165.17,165.21,164.09,164.25,13585.0,165.17,165.21,164.09,164.25,13585.0
2022-03-31 12:30:00,164.3,164.51,163.99,164.09,19988.0,164.3,164.51,163.99,164.09,19988.0
2022-03-31 13:00:00,164.09,164.78,164.05,164.77,31424.0,164.09,164.78,164.05,164.77,31424.0
2022-03-31 13:30:00,164.77,165.06,164.6,164.74,21742.0,164.77,165.06,164.6,164.74,21742.0
2022-03-31 14:00:00,164.74,165.25,164.35,165.23,138148.0,164.74,165.25,164.35,165.23,138148.0
2022-03-31 14:30:00,165.27,165.66,165.05,165.66,36323.0,165.27,165.66,165.05,165.66,36323.0
2022-03-31 15:00:00,165.71,166.27,165.16,165.25,41234.0,165.71,166.27,165.16,165.25,41234.0
2022-03-31 15:30:00,165.22,165.44,164.36,164.51,409905.0,165.22,165.44,164.36,164.51,409905.0
2022-04-01 09:30:00,165.01,167.38,165.0,167.0,86317.0,165.01,167.38,165.0,167.0,86317.0
2022-04-01 10:00:00,167.0,167.05,165.74,166.2,49380.0,167.0,167.05,165.74,166.2,49380.0
2022-04-01 10:30:00,166.31,166.98,165.93,166.8,28458.0,166.31,166.98,165.93,166.8,28458.0
2022-04-01 11:00:00,166.93,166.93,165.06,165.13,37598.0,166.93,166.93,165.06,165.13,37598.0
2022-04-01 11:30:00,165.19,165.22,163.79,163.93,20053.0,165.19,165.22,163.79,163.93,20053.0
2022-04-01 12:00:00,163.94,163.94,163.24,163.7,34331.0,163.94,163.94,163.24,163.7,34331.0
2022-04-01 12:30:00,163.69,163.69,162.86,163.2,32388.0,163.69,163.69,162.86,163.2,32388.0
2022-04-01 13:00:00,163.23,164.05,162.93,163.96,25945.0,163.23,164.05,162.93,163.96,25945.0
2022-04-01 13:30:00,163.91,165.03,163.91,164.5,63904.0,163.91,165.03,163.91,164.5,63904.0
2022-04-01 14:00:00,164.45,165.25,164.17,165.25,28558.0,164.45,165.25,164.17,165.25,28558.0
2022-04-01 14:30:00,165.3,166.09,165.15,165.59,37566.0,165.3,166.09,165.15,165.59,37566.0
2022-04-01 15:00:00,165.56,165.88,164.78,164.93,33143.0,165.56,165.88,164.78,164.93,33143.0
2022-04-01 15:30:00,164.98,165.73,164.3,165.64,175084.0,164.98,165.73,164.3,165.64,175084.0
2022-04-04 09:30:00,165.95,168.26,165.05,167.81,67574.0,165.95,168.26,165.05,167.81,67574.0
2022-04-04 10:00:00,167.85,168.73,166.6,166.81,34667.0,167.85,168.73,166.6,166.81,34667.0
2022-04-04 10:30:00,166.88,167.2,166.0,167.06,47703.0,166.88,167.2,166.0,167.06,47703.0
2022-04-04 11:00:00,167.04,167.75,167.04,167.75,18162.0,167.04,167.75,167.04,167.75,18162.0
2022-04-04 11:30:00,167.79,168.19,167.47,168.17,13548.0,167.79,168.19,167.47,168.17,13548.0
2022-04-04 12:00:00,168.17,168.33,167.47,167.6,17033.0,168.17,168.33,167.47,167.6,17033.0
2022-04-04 12:30:00,167.57,167.88,167.02,167.12,34455.0,167.57,167.88,167.02,167.12,34455.0
2022-04-04 13:00:00,167.09,167.51,166.81,166.84,30283.0,167.09,167.51,166.81,166.84,30283.0
2022-04-04 13:30:00,166.81,167.32,166.71,167.23,13674.0,166.81,167.32,166.71,167.23,13674.0
2022-04-04 14:00:00,167.18,167.18,166.61,166.81,38747.0,167.18,167.18,166.61,166.81,38747.0
2022-04-04 14:30:00,166.84,167.25,166.71,167.02,14081.0,166.84,167.25,166.71,167.02,14081.0
2022-04-04 15:00:00,166.95,167.28,166.78,167.09,16021.0,166.95,167.28,166.78,167.09,16021.0
2022-04-04 15:30:00,167.06,167.38,166.78,167.1,110937.0,167.06,167.38,166.78,167.1,110937.0
2022-04-05 09:30:00,167.37,167.78,164.91,164.91,47644.0,167.37,167.78,164.91,164.91,47644.0
2022-04-05 10:00:00,164.78,165.72,163.1,163.64,31147.0,164.78,165.72,163.1,163.64,31147.0
2022-04-05 10:30:00,163.57,163.96,162.55,163.52,23799.0,163.57,163.96,162.55,163.52,23799.0
2022-04-05 11:00:00,163.6,164.09,163.33,163.66,68331.0,163.6,164.09,163.33,163.66,68331.0
2022-04-05 11:30:00,163.62,163.73,162.65,162.93,24620.0,163.62,163.73,162.65,162.93,24620.0
2022-04-05 12:00:00,162.91,163.16,162.36,162.46,23352.0,162.91,163.16,162.36,162.46,23352.0
2022-04-05 12:30:00,162.46,163.47,162.46,163.44,14605.0,162.46,163.47,162.46,163.44,14605.0
2022-04-05 13:00:00,163.47,164.24,163.4,163.88,32260.0,163.47,164.24,163.4,163.88,32260.0
2022-04-05 13:30:00,163.86,163.86,162.72,163.02,18675.0,163.86,163.86,162.72,163.02,18675.0
2022-04-05 14:00:00,163.02,163.76,162.88,163.54,15683.0,163.02,163.76,162.88,163.54,15683.0
2022-04-05 14:30:00,163.52,164.18,163.51,163.75,16230.0,163.52,164.18,163.51,163.75,16230.0
2022-04-05 15:00:00,163.8,163.94,162.92,163.34,31647.0,163.8,163.94,162.92,163.34,31647.0
2022-04-05 15:30:00,163.21,163.5,162.09,163.45,123950.0,163.21,163.5,162.09,163.45,123950.0
2022-04-06 09:30:00,160.62,160.96,158.79,159.7,84170.0,160.62,160.96,158.79,159.7,84170.0
2022-04-06 10:00:00,159.62,160.98,159.19,160.0,55405.0,159.62,160.98,159.19,160.0,55405.0
2022-04-06 10:30:00,160.06,160.79,159.84,160.07,29002.0,160.06,160.79,159.84,160.07,29002.0
2022-04-06 11:00:00,160.03,161.2,159.83,161.16,29034.0,160.03,161.2,159.83,161.16,29034.0
2022-04-06 11:30:00,161.07,161.93,160.74,161.2,17782.0,161.07,161.93,160.74,161.2,17782.0
2022-04-06 12:00:00,161.31,161.32,160.39,160.39,15095.0,161.31,161.32,160.39,160.39,15095.0
2022-04-06 12:30:00,160.48,161.05,160.43,160.88,28657.0,160.48,161.05,160.43,160.88,28657.0
2022-04-06 13:00:00,160.89,161.74,160.74,161.74,16751.0,160.89,161.74,160.74,161.74,16751.0
2022-04-06 13:30:00,161.83,162.8,161.68,161.95,40142.0,161.83,162.8,161.68,161.95,40142.0
2022-04-06 14:00:00,161.84,163.28,160.17,160.95,30784.0,161.84,163.28,160.17,160.95,30784.0
2022-04-06 14:30:00,161.18,163.16,161.0,162.94,25123.0,161.18,163.16,161.0,162.94,25123.0
2022-04-06 15:00:00,163.11,163.78,161.52,161.57,56809.0,163.11,163.78,161.52,161.57,56809.0
2022-04-06 15:30:00,161.55,162.66,161.18,161.85,186400.0,161.55,162.66,161.18,161.85,186400.0
2022-04-07 09:30:00,161.11,164.52,161.0,163.19,436727.0,161.11,164.52,161.0,163.19,436727.0
2022-04-07 10:00:00,163.18,163.76,161.46,162.92,42620.0,163.18,163.76,161.46,162.92,42620.0
2022-04-07 10:30:00,162.72,163.36,161.39,162.25,38506.0,162.72,163.36,161.39,162.25,38506.0
2022-04-07 11:00:00,162.55,162.73,161.39,161.59,25244.0,162.55,162.73,161.39,161.59,25244.0
2022-04-07 11:30:00,161.51,161.62,160.75,160.9,25852.0,161.51,161.62,160.75,160.9,25852.0
2022-04-07 12:00:00,160.93,161.63,160.9,161.06,25093.0,160.93,161.63,160.9,161.06,25093.0
2022-04-07 12:30:00,160.99,161.23,160.55,161.08,44037.0,160.99,161.23,160.55,161.08,44037.0
2022-04-07 13:00:00,161.03,162.38,161.01,162.05,33363.0,161.03,162.38,161.01,162.05,33363.0
2022-04-07 13:30:00,162.09,162.53,161.63,162.53,30138.0,162.09,162.53,161.63,162.53,30138.0
2022-04-07 14:00:00,162.51,162.78,162.04,162.05,34410.0,162.51,162.78,162.04,162.05,34410.0
2022-04-07 14:30:00,161.99,163.2,161.79,163.12,38487.0,161.99,163.2,161.79,163.12,38487.0
2022-04-07 15:00:00,163.19,164.27,163.09,163.4,49622.0,163.19,164.27,163.09,163.4,49622.0
2022-04-07 15:30:00,163.44,163.94,163.01,163.13,202274.0,163.44,163.94,163.01,163.13,202274.0
2022-04-08 09:30:00,161.3,161.75,158.06,158.06,67519.0,161.3,161.75,158.06,158.06,67519.0
2022-04-08 10:00:00,158.09,160.83,158.08,160.47,113432.0,158.09,160.83,158.08,160.47,113432.0
2022-04-08 10:30:00,160.3,161.21,159.91,161.1,43366.0,160.3,161.21,159.91,161.1,43366.0
2022-04-08 11:00:00,160.93,161.39,159.82,160.07,34544.0,160.93,161.39,159.82,160.07,34544.0
2022-04-08 11:30:00,160.12,160.89,159.86,160.24,117258.0,160.12,160.89,159.86,160.24,117258.0
2022-04-08 12:00:00,160.3,161.15,159.98,161.04,15593.0,160.3,161.15,159.98,161.04,15593.0
2022-04-08 12:30:00,160.98,161.01,160.59,161.01,10526.0,160.98,161.01,160.59,161.01,10526.0
2022-04-08 13:00:00,160.94,160.94,160.06,160.18,14502.0,160.94,160.94,160.06,160.18,14502.0
2022-04-08 13:30:00,160.12,160.12,159.52,159.57,11125.0,160.12,160.12,159.52,159.57,11125.0
2022-04-08 14:00:00,159.6,159.95,159.0,159.14,12523.0,159.6,159.95,159.0,159.14,12523.0
2022-04-08 14:30:00,159.11,159.71,158.72,159.37,19265.0,159.11,159.71,158.72,159.37,19265.0
2022-04-08 15:00:00,159.19,159.77,159.04,159.29,20173.0,159.19,159.77,159.04,159.29,20173.0
2022-04-08 15:30:00,159.3,159.45,157.82,158.23,139953.0,159.3,159.45,157.82,158.23,139953.0
2022-04-11 09:30:00,156.85,157.2,154.26,155.29,105991.0,156.85,157.2,154.26,155.29,105991.0
2022-04-11 10:00:00,155.17,155.66,153.07,153.38,43792.0,155.17,155.66,153.07,153.38,43792.0
2022-04-11 10:30:00,153.44,154.0,153.08,153.68,51490.0,153.44,154.0,153.08,153.68,51490.0
2022-04-11 11:00:00,153.68,153.84,152.51,152.84,55230.0,153.68,153.84,152.51,152.84,55230.0
2022-04-11 11:30:00,152.84,154.35,152.75,153.98,50675.0,152.84,154.35,152.75,153.98,50675.0
2022-04-11 12:00:00,154.0,154.17,153.75,154.0,27660.0,154.0,154.17,153.75,154.0,27660.0
2022-04-11 12:30:00,154.03,154.63,153.89,154.48,24995.0,154.03,154.63,153.89,154.48,24995.0
2022-04-11 13:00:00,154.5,155.18,154.5,154.8,17000.0,154.5,155.18,154.5,154.8,17000.0
2022-04-11 13:30:00,154.91,155.14,154.39,154.57,17996.0,154.91,155.14,154.39,154.57,17996.0
2022-04-11 14:00:00,154.54,155.01,154.27,154.59,21023.0,154.54,155.01,154.27,154.59,21023.0
2022-04-11 14:30:00,154.56,155.45,154.44,155.26,20926.0,154.56,155.45,154.44,155.26,20926.0
2022-04-11 15:00:00,155.28,155.48,154.57,154.66,38723.0,155.28,155.48,154.57,154.66,38723.0
2022-04-11 15:30:00,154.67,154.79,153.53,153.74,176234.0,154.67,154.79,153.53,153.74,176234.0
2022-04-12 09:30:00,157.27,159.01,155.93,158.64,71804.0,157.27,159.01,155.93,158.64,71804.0
2022-04-12 10:00:00,158.49,158.82,156.72,156.73,30436.0,158.49,158.82,156.72,156.73,30436.0
2022-04-12 10:30:00,156.71,156.9,155.41,156.03,25015.0,156.71,156.9,155.41,156.03,25015.0
2022-04-12 11:00:00,155.84,157.11,155.57,157.0,25148.0,155.84,157.11,155.57,157.0,25148.0
2022-04-12 11:30:00,157.08,157.64,156.92,157.33,27751.0,157.08,157.64,156.92,157.33,27751.0
2022-04-12 12:00:00,157.33,157.33,156.15,156.44,19757.0,157.33,157.33,156.15,156.44,19757.0
2022-04-12 12:30:00,156.37,156.81,156.12,156.63,23137.0,156.37,156.81,156.12,156.63,23137.0
2022-04-12 13:00:00,156.71,156.84,155.89,155.94,28676.0,156.71,156.84,155.89,155.94,28676.0
2022-04-12 13:30:00,155.95,156.27,154.92,154.99,29636.0,155.95,156.27,154.92,154.99,29636.0
2022-04-12 14:00:00,154.92,155.38,153.9,154.0,26096.0,154.92,155.38,153.9,154.0,26096.0
2022-04-12 14:30:00,154.05,154.17,153.49,153.98,28288.0,154.05,154.17,153.49,153.98,28288.0
2022-04-12 15:00:00,153.88,154.02,152.86,153.02,29254.0,153.88,154.02,152.86,153.02,29254.0
2022-04-12 15:30:00,152.99,153.81,152.91,153.37,123477.0,152.99,153.81,152.91,153.37,123477.0
2022-04-13 09:30:00,154.13,155.91,153.86,155.02,41062.0,154.13,155.91,153.86,155.02,41062.0
2022-04-13 10:00:00,154.99,156.15,154.33,155.92,33455.0,154.99,156.15,154.33,155.92,33455.0
2022-04-13 10:30:00,155.98,156.74,155.71,156.4,31519.0,155.98,156.74,155.71,156.4,31519.0
2022-04-13 11:00:00,156.31,158.59,156.29,158.4,42766.0,156.31,158.59,156.29,158.4,42766.0
2022-04-13 11:30:00,158.54,158.56,157.8,158.06,27300.0,158.54,158.56,157.8,158.06,27300.0
2022-04-13 12:00:00,157.89,158.33,157.71,157.92,19878.0,157.89,158.33,157.71,157.92,19878.0
2022-04-13 12:30:00,157.9,158.61,157.85,158.26,21347.0,157.9,158.61,157.85,158.26,21347.0
2022-04-13 13:00:00,158.2,158.41,156.2,156.88,89955.0,158.2,158.41,156.2,156.88,89955.0
2022-04-13 13:30:00,156.94,157.27,156.38,156.64,113115.0,156.94,157.27,156.38,156.64,113115.0
2022-04-13 14:00:00,156.72,156.75,155.58,155.66,84794.0,156.72,156.75,155.58,155.66,84794.0
2022-04-13 14:30:00,155.64,156.28,155.17,155.97,104002.0,155.64,156.28,155.17,155.97,104002.0
2022-04-13 15:00:00,155.96,156.2,155.61,155.99,59700.0,155.96,156.2,155.61,155.99,59700.0
2022-04-13 15:30:00,156.0,156.63,155.6,155.73,176583.0,156.0,156.63,155.6,155.73,176583.0
2022-04-14 09:30:00,156.05,156.17,152.72,152.82,91145.0,156.05,156.17,152.72,152.82,91145.0
2022-04-14 10:00:00,152.92,153.67,151.83,151.97,70720.0,152.92,153.67,151.83,151.97,70720.0
2022-04-14 10:30:00,151.9,152.03,150.63,150.9,82538.0,151.9,152.03,150.63,150.9,82538.0
2022-04-14 11:00:00,150.89,151.29,150.2,151.25,48027.0,150.89,151.29,150.2,151.25,48027.0
2022-04-14 11:30:00,151.22,151.29,149.95,149.95,42351.0,151.22,151.29,149.95,149.95,42351.0
2022-04-14 12:00:00,149.92,150.2,149.32,149.38,23047.0,149.92,150.2,149.32,149.38,23047.0
2022-04-14 12:30:00,149.33,149.57,149.1,149.16,21982.0,149.33,149.57,149.1,149.16,21982.0
2022-04-14 13:00:00,149.19,150.13,149.05,149.98,54304.0,149.19,150.13,149.05,149.98,54304.0
2022-04-14 13:30:00,150.0,151.06,149.86,151.06,66260.0,150.0,151.06,149.86,151.06,66260.0
2022-04-14 14:00:00,151.09,152.0,150.9,151.68,63889.0,151.09,152.0,150.9,151.68,63889.0
2022-04-14 14:30:00,151.63,151.79,150.14,150.28,66856.0,151.63,151.79,150.14,150.28,66856.0
2022-04-14 15:00:00,150.25,150.83,150.12,150.31,97348.0,150.25,150.83,150.12,150.31,97348.0
2022-04-14 15:30:00,150.32,150.38,149.53,149.85,228731.0,150.32,150.38,149.53,149.85,228731.0
2022-04-18 09:30:00,148.52,150.53,148.24,149.46,60000.0,148.52,150.53,148.24,149.46,60000.0
2022-04-18 10:00:00,149.2,151.24,148.93,150.81,33936.0,149.2,151.24,148.93,150.81,33936.0
2022-04-18 10:30:00,150.89,151.27,150.1,150.5,46053.0,150.89,151.27,150.1,150.5,46053.0
2022-04-18 11:00:00,150.45,150.79,149.63,149.81,26390.0,150.45,150.79,149.63,149.81,26390.0
2022-04-18 11:30:00,149.79,149.91,149.6,149.71,25258.0,149.79,149.91,149.6,149.71,25258.0
2022-04-18 12:00:00,149.66,149.72,148.72,148.9,22889.0,149.66,149.72,148.72,148.9,22889.0
2022-04-18 12:30:00,148.79,149.36,148.75,149.3,16593.0,148.79,149.36,148.75,149.3,16593.0
2022-04-18 13:00:00,149.28,150.15,149.1,150.07,26104.0,149.28,150.15,149.1,150.07,26104.0
2022-04-18 13:30:00,150.06,151.48,150.04,151.18,44457.0,150.06,151.48,150.04,151.18,44457.0
2022-04-18 14:00:00,151.21,151.54,150.84,151.25,53622.0,151.21,151.54,150.84,151.25,53622.0
2022-04-18 14:30:00,151.3,151.7,151.08,151.08,26401.0,151.3,151.7,151.08,151.08,26401.0
2022-04-18 15:00:00,151.09,151.17,150.56,150.63,24420.0,151.09,151.17,150.56,150.63,24420.0
2022-04-18 15:30:00,150.49,150.7,149.43,150.7,127001.0,150.49,150.7,149.43,150.7,127001.0
2022-04-19 09:30:00,150.08,151.86,149.39,151.75,51344.0,150.08,151.86,149.39,151.75,51344.0
2022-04-19 10:00:00,151.83,153.72,151.8,153.22,44294.0,151.83,153.72,151.8,153.22,44294.0
2022-04-19 10:30:00,153.31,154.29,153.28,153.6,36772.0,153.31,154.29,153.28,153.6,36772.0
2022-04-19 11:00:00,153.6,154.12,153.25,154.12,37719.0,153.6,154.12,153.25,154.12,37719.0
2022-04-19 11:30:00,154.15,154.75,153.96,154.5,36783.0,154.15,154.75,153.96,154.5,36783.0
2022-04-19 12:00:00,154.47,154.81,154.35,154.72,31008.0,154.47,154.81,154.35,154.72,31008.0
2022-04-19 12:30:00,154.67,155.48,154.58,155.32,18668.0,154.67,155.48,154.58,155.32,18668.0
2022-04-19 13:00:00,155.36,155.52,155.04,155.13,16675.0,155.36,155.52,155.04,155.13,16675.0
2022-04-19 13:30:00,155.11,155.62,155.03,155.51,19309.0,155.11,155.62,155.03,155.51,19309.0
2022-04-19 14:00:00,155.49,155.49,154.66,154.81,23337.0,155.49,155.49,154.66,154.81,23337.0
2022-04-19 14:30:00,154.89,155.21,154.79,155.17,23210.0,154.89,155.21,154.79,155.17,23210.0
2022-04-19 15:00:00,155.15,156.19,155.06,156.04,35949.0,155.15,156.19,155.06,156.04,35949.0
2022-04-19 15:30:00,156.05,156.22,155.35,155.64,152273.0,156.05,156.22,155.35,155.64,152273.0
2022-04-20 09:30:00,157.01,157.94,155.93,156.84,138704.0,157.01,157.94,155.93,156.84,138704.0
2022-04-20 10:00:00,156.75,157.63,156.57,157.31,118139.0,156.75,157.63,156.57,157.31,118139.0
2022-04-20 10:30:00,157.43,157.69,156.93,157.18,77952.0,157.43,157.69,156.93,157.18,77952.0
2022-04-20 11:00:00,157.21,157.4,155.8,156.43,93397.0,157.21,157.4,155.8,156.43,93397.0
2022-04-20 11:30:00,156.47,157.2,155.95,156.51,91310.0,156.47,157.2,155.95,156.51,91310.0
2022-04-20 12:00:00,156.54,156.98,156.4,156.76,64958.0,156.54,156.98,156.4,156.76,64958.0
2022-04-20 12:30:00,156.76,157.42,156.76,156.8,32671.0,156.76,157.42,156.76,156.8,32671.0
2022-04-20 13:00:00,156.87,157.6,156.69,157.39,34329.0,156.87,157.6,156.69,157.39,34329.0
2022-04-20 13:30:00,157.28,157.88,157.17,157.45,21527.0,157.28,157.88,157.17,157.45,21527.0
2022-04-20 14:00:00,157.45,157.71,157.43,157.47,56721.0,157.45,157.71,157.43,157.47,56721.0
2022-04-20 14:30:00,157.44,157.52,156.87,157.28,85033.0,157.44,157.52,156.87,157.28,85033.0
2022-04-20 15:00:00,157.29,157.76,157.24,157.41,54519.0,157.29,157.76,157.24,157.41,54519.0
2022-04-20 15:30:00,157.39,157.74,156.85,157.14,150999.0,157.39,157.74,156.85,157.14,150999.0
2022-04-21 09:30:00,158.76,160.97,158.76,159.41,56136.0,158.76,160.97,158.76,159.41,56136.0
2022-04-21 10:00:00,159.5,159.5,157.41,158.45,27847.0,159.5,159.5,157.41,158.45,27847.0
2022-04-21 10:30:00,158.56,158.76,157.3,157.87,54402.0,158.56,158.76,157.3,157.87,54402.0
2022-04-21 11:00:00,157.77,158.18,157.2,157.42,54647.0,157.77,158.18,157.2,157.42,54647.0
2022-04-21 11:30:00,157.44,157.57,154.97,155.04,48338.0,157.44,157.57,154.97,155.04,48338.0
2022-04-21 12:00:00,155.17,155.44,154.09,154.33,58476.0,155.17,155.44,154.09,154.33,58476.0
2022-04-21 12:30:00,154.43,154.64,153.47,153.53,41255.0,154.43,154.64,153.47,153.53,41255.0
2022-04-21 13:00:00,153.51,154.22,152.98,154.22,41979.0,153.51,154.22,152.98,154.22,41979.0
2022-04-21 13:30:00,154.25,154.49,153.41,153.44,38025.0,154.25,154.49,153.41,153.44,38025.0
2022-04-21 14:00:00,153.43,153.43,152.22,152.65,62302.0,153.43,153.43,152.22,152.65,62302.0
2022-04-21 14:30:00,152.63,153.6,152.29,152.29,47126.0,152.63,153.6,152.29,152.29,47126.0
2022-04-21 15:00:00,152.26,152.3,151.65,152.26,53834.0,152.26,152.3,151.65,152.26,53834.0
2022-04-21 15:30:00,152.27,152.35,150.99,151.93,124162.0,152.27,152.35,150.99,151.93,124162.0
2022-04-22 09:30:00,151.08,153.05,150.96,151.8,96964.0,151.08,153.05,150.96,151.8,96964.0
2022-04-22 10:00:00,151.74,152.89,150.44,150.69,43342.0,151.74,152.89,150.44,150.69,43342.0
2022-04-22 10:30:00,150.69,151.68,150.42,151.34,31733.0,150.69,151.68,150.42,151.34,31733.0
2022-04-22 11:00:00,151.33,152.61,150.88,151.98,37716.0,151.33,152.61,150.88,151.98,37716.0
2022-04-22 11:30:00,151.93,152.18,150.6,150.6,27915.0,151.93,152.18,150.6,150.6,27915.0
2022-04-22 12:00:00,150.49,151.16,150.28,150.87,22608.0,150.49,151.16,150.28,150.87,22608.0
2022-04-22 12:30:00,150.83,151.13,150.3,150.35,21373.0,150.83,151.13,150.3,150.35,21373.0
2022-04-22 13:00:00,150.42,150.68,150.1,150.32,18998.0,150.42,150.68,150.1,150.32,18998.0
2022-04-22 13:30:00,150.37,150.42,149.22,149.22,22197.0,150.37,150.42,149.22,149.22,22197.0
2022-04-22 14:00:00,149.15,149.78,149.0,149.11,24152.0,149.15,149.78,149.0,149.11,24152.0
2022-04-22 14:30:00,149.07,149.15,148.4,148.64,24295.0,149.07,149.15,148.4,148.64,24295.0
2022-04-22 15:00:00,148.73,149.61,148.36,148.73,34740.0,148.73,149.61,148.36,148.73,34740.0
2022-04-22 15:30:00,148.79,149.66,147.81,148.08,133164.0,148.79,149.66,147.81,148.08,133164.0
2022-04-25 09:30:00,148.38,149.74,147.2,147.4,117204.0,148.38,149.74,147.2,147.4,117204.0
2022-04-25 10:00:00,147.45,149.52,147.26,149.52,91212.0,147.45,149.52,147.26,149.52,91212.0
2022-04-25 10:30:00,149.59,150.41,149.03,149.16,76975.0,149.59,150.41,149.03,149.16,76975.0
2022-04-25 11:00:00,149.14,149.48,147.72,148.49,68990.0,149.14,149.48,147.72,148.49,68990.0
2022-04-25 11:30:00,148.59,149.0,147.63,147.78,50780.0,148.59,149.0,147.63,147.78,50780.0
2022-04-25 12:00:00,147.86,149.25,147.67,148.61,61922.0,147.86,149.25,147.67,148.61,61922.0
2022-04-25 12:30:00,148.73,149.6,148.65,148.86,90314.0,148.73,149.6,148.65,148.86,90314.0
2022-04-25 13:00:00,148.91,149.6,148.33,149.4,70867.0,148.91,149.6,148.33,149.4,70867.0
2022-04-25 13:30:00,149.39,149.79,148.54,148.8,93868.0,149.39,149.79,148.54,148.8,93868.0
2022-04-25 14:00:00,148.79,149.68,148.46,149.57,95202.0,148.79,149.68,148.46,149.57,95202.0
2022-04-25 14:30:00,149.67,150.78,149.37,149.97,102108.0,149.67,150.78,149.37,149.97,102108.0
2022-04-25 15:00:00,149.98,150.99,148.73,150.73,71290.0,149.98,150.99,148.73,150.73,71290.0
2022-04-25 15:30:00,150.61,151.35,150.15,151.17,199252.0,150.61,151.35,150.15,151.17,199252.0
2022-04-26 09:30:00,158.0,159.5,154.2,154.52,287300.0,158.0,159.5,154.2,154.52,287300.0
2022-04-26 10:00:00,154.62,154.83,151.4,152.9,185344.0,154.62,154.83,151.4,152.9,185344.0
2022-04-26 10:30:00,152.82,154.99,152.53,154.07,101329.0,152.82,154.99,152.53,154.07,101329.0
2022-04-26 11:00:00,154.06,156.75,153.98,154.89,199855.0,154.06,156.75,153.98,154.89,199855.0
2022-04-26 11:30:00,154.97,155.82,154.57,155.09,91010.0,154.97,155.82,154.57,155.09,91010.0
2022-04-26 12:00:00,155.09,157.15,154.85,156.93,89231.0,155.09,157.15,154.85,156.93,89231.0
2022-04-26 12:30:00,156.81,156.91,154.71,155.55,103220.0,156.81,156.91,154.71,155.55,103220.0
2022-04-26 13:00:00,155.59,155.59,154.05,154.3,103434.0,155.59,155.59,154.05,154.3,103434.0
2022-04-26 13:30:00,154.32,154.41,153.19,153.34,106472.0,154.32,154.41,153.19,153.34,106472.0
2022-04-26 14:00:00,153.36,154.46,153.08,153.58,111789.0,153.36,154.46,153.08,153.58,111789.0
2022-04-26 14:30:00,153.48,153.68,152.08,153.63,129233.0,153.48,153.68,152.08,153.63,129233.0
2022-04-26 15:00:00,153.63,153.98,150.96,151.37,185919.0,153.63,153.98,150.96,151.37,185919.0
2022-04-26 15:30:00,151.3,151.91,150.5,151.56,412491.0,151.3,151.91,150.5,151.56,412491.0
2022-04-27 09:30:00,151.92,156.83,151.54,155.51,89353.0,151.92,156.83,151.54,155.51,89353.0
2022-04-27 10:00:00,155.67,156.43,153.44,153.52,101590.0,155.67,156.43,153.44,153.52,101590.0
2022-04-27 10:30:00,153.43,156.56,153.0,155.24,112518.0,153.43,156.56,153.0,155.24,112518.0
2022-04-27 11:00:00,155.17,156.94,154.52,154.83,48015.0,155.17,156.94,154.52,154.83,48015.0
2022-04-27 11:30:00,154.89,155.96,154.03,154.3,56853.0,154.89,155.96,154.03,154.3,56853.0
2022-04-27 12:00:00,154.25,155.65,153.43,155.63,32603.0,154.25,155.65,153.43,155.63,32603.0
2022-04-27 12:30:00,155.7,155.93,155.19,155.52,27463.0,155.7,155.93,155.19,155.52,27463.0
2022-04-27 13:00:00,155.56,155.9,154.7,155.68,42249.0,155.56,155.9,154.7,155.68,42249.0
2022-04-27 13:30:00,155.81,156.36,155.14,156.32,43956.0,155.81,156.36,155.14,156.32,43956.0
2022-04-27 14:00:00,156.24,156.66,156.04,156.29,52681.0,156.24,156.66,156.04,156.29,52681.0
2022-04-27 14:30:00,156.23,156.98,154.91,155.03,74494.0,156.23,156.98,154.91,155.03,74494.0
2022-04-27 15:00:00,154.96,155.18,154.37,154.72,57468.0,154.96,155.18,154.37,154.72,57468.0
2022-04-27 15:30:00,154.67,154.95,153.31,153.41,227617.0,154.67,154.95,153.31,153.41,227617.0
2022-04-28 09:30:00,155.64,157.13,154.6,155.04,125306.0,155.64,157.13,154.6,155.04,125306.0
2022-04-28 10:00:00,155.26,155.33,153.3,153.39,33120.0,155.26,155.33,153.3,153.39,33120.0
2022-04-28 10:30:00,153.39,154.22,153.07,154.12,31770.0,153.39,154.22,153.07,154.12,31770.0
2022-04-28 11:00:00,154.24,156.05,154.19,155.45,30272.0,154.24,156.05,154.19,155.45,30272.0
2022-04-28 11:30:00,155.44,155.81,154.68,155.4,110036.0,155.44,155.81,154.68,155.4,110036.0
2022-04-28 12:00:00,155.47,156.62,155.06,156.57,31651.0,155.47,156.62,155.06,156.57,31651.0
2022-04-28 12:30:00,156.66,158.45,156.6,158.43,28010.0,156.66,158.45,156.6,158.43,28010.0
2022-04-28 13:00:00,158.54,159.55,158.48,159.38,56368.0,158.54,159.55,158.48,159.38,56368.0
2022-04-28 13:30:00,159.34,159.82,159.08,159.59,31930.0,159.34,159.82,159.08,159.59,31930.0
2022-04-28 14:00:00,159.51,159.59,159.05,159.54,31362.0,159.51,159.59,159.05,159.54,31362.0
2022-04-28 14:30:00,159.56,159.88,159.36,159.59,34315.0,159.56,159.88,159.36,159.59,34315.0
2022-04-28 15:00:00,159.59,160.97,159.48,160.46,69887.0,159.59,160.97,159.48,160.46,69887.0
2022-04-28 15:30:00,160.45,160.54,158.49,159.05,223949.0,160.45,160.54,158.49,159.05,223949.0
2022-04-29 09:30:00,157.54,158.66,156.35,158.14,90288.0,157.54,158.66,156.35,158.14,90288.0
2022-04-29 10:00:00,158.16,158.22,155.46,155.69,45282.0,158.16,158.22,155.46,155.69,45282.0
2022-04-29 10:30:00,155.53,156.14,155.34,155.81,28915.0,155.53,156.14,155.34,155.81,28915.0
2022-04-29 11:00:00,155.79,155.92,155.04,155.37,39170.0,155.79,155.92,155.04,155.37,39170.0
2022-04-29 11:30:00,155.37,156.04,154.81,154.87,27705.0,155.37,156.04,154.81,154.87,27705.0
2022-04-29 12:00:00,154.93,154.98,154.14,154.38,16897.0,154.93,154.98,154.14,154.38,16897.0
2022-04-29 12:30:00,154.42,154.54,153.95,154.23,27791.0,154.42,154.54,153.95,154.23,27791.0
2022-04-29 13:00:00,154.26,154.89,154.01,154.5,24472.0,154.26,154.89,154.01,154.5,24472.0
2022-04-29 13:30:00,154.44,154.69,153.87,154.09,17486.0,154.44,154.69,153.87,154.09,17486.0
2022-04-29 14:00:00,154.04,154.36,153.7,154.04,49703.0,154.04,154.36,153.7,154.04,49703.0
2022-04-29 14:30:00,154.12,154.44,153.19,153.41,26328.0,154.12,154.44,153.19,153.41,26328.0
2022-04-29 15:00:00,153.16,153.44,152.28,152.3,30256.0,153.16,153.44,152.28,152.3,30256.0
2022-04-29 15:30:00,152.29,152.87,149.92,150.84,285142.0,152.29,152.87,149.92,150.84,285142.0
2022-05-02 09:30:00,150.81,151.5,149.0,150.89,85382.0,150.81,151.5,149.0,150.89,85382.0
2022-05-02 10:00:00,150.72,151.53,148.42,151.39,66476.0,150.72,151.53,148.42,151.39,66476.0
2022-05-02 10:30:00,151.49,152.04,149.95,150.0,63897.0,151.49,152.04,149.95,150.0,63897.0
2022-05-02 11:00:00,149.94,150.02,147.92,148.78,62369.0,149.94,150.02,147.92,148.78,62369.0
2022-05-02 11:30:00,148.84,149.41,148.05,148.55,54992.0,148.84,149.41,148.05,148.55,54992.0
2022-05-02 12:00:00,148.6,149.72,147.8,148.9,91231.0,148.6,149.72,147.8,148.9,91231.0
2022-05-02 12:30:00,148.91,149.16,147.55,147.75,73689.0,148.91,149.16,147.55,147.75,73689.0
2022-05-02 13:00:00,147.67,148.03,146.93,147.94,57673.0,147.67,148.03,146.93,147.94,57673.0
2022-05-02 13:30:00,147.89,148.32,146.77,147.19,38602.0,147.89,148.32,146.77,147.19,38602.0
2022-05-02 14:00:00,147.19,147.64,146.21,146.69,43771.0,147.19,147.64,146.21,146.69,43771.0
2022-05-02 14:30:00,146.68,147.47,146.12,146.78,43966.0,146.68,147.47,146.12,146.78,43966.0
2022-05-02 15:00:00,146.84,149.27,146.84,148.96,75160.0,146.84,149.27,146.84,148.96,75160.0
2022-05-02 15:30:00,149.01,150.63,148.99,150.5,240748.0,149.01,150.63,148.99,150.5,240748.0
2022-05-03 09:30:00,150.32,153.09,149.86,152.82,53756.0,150.32,153.09,149.86,152.82,53756.0
2022-05-03 10:00:00,152.9,153.8,152.11,152.77,45438.0,152.9,153.8,152.11,152.77,45438.0
2022-05-03 10:30:00,152.83,153.22,151.19,152.2,49877.0,152.83,153.22,151.19,152.2,49877.0
2022-05-03 11:00:00,152.1,153.19,151.9,152.47,48480.0,152.1,153.19,151.9,152.47,48480.0
2022-05-03 11:30:00,152.54,152.75,151.87,152.07,51711.0,152.54,152.75,151.87,152.07,51711.0
2022-05-03 12:00:00,151.95,152.32,150.65,151.26,32130.0,151.95,152.32,150.65,151.26,32130.0
2022-05-03 12:30:00,151.03,151.61,150.85,151.61,17958.0,151.03,151.61,150.85,151.61,17958.0
2022-05-03 13:00:00,151.69,152.95,151.43,152.69,52165.0,151.69,152.95,151.43,152.69,52165.0
2022-05-03 13:30:00,152.7,153.43,152.7,153.08,50145.0,152.7,153.43,152.7,153.08,50145.0
2022-05-03 14:00:00,153.04,153.11,151.44,151.62,71037.0,153.04,153.11,151.44,151.62,71037.0
2022-05-03 14:30:00,151.65,152.98,151.32,152.97,34712.0,151.65,152.98,151.32,152.97,34712.0
2022-05-03 15:00:00,152.9,153.36,152.23,152.78,67823.0,152.9,153.36,152.23,152.78,67823.0
2022-05-03 15:30:00,152.79,153.08,151.98,152.92,143143.0,152.79,153.08,151.98,152.92,143143.0
2022-05-04 09:30:00,153.54,154.0,151.24,151.27,60662.0,153.54,154.0,151.24,151.27,60662.0
2022-05-04 10:00:00,151.26,151.47,150.3,150.47,38191.0,151.26,151.47,150.3,150.47,38191.0
2022-05-04 10:30:00,150.33,150.51,149.28,149.31,83729.0,150.33,150.51,149.28,149.31,83729.0
2022-05-04 11:00:00,149.23,149.85,148.89,149.79,24148.0,149.23,149.85,148.89,149.79,24148.0
2022-05-04 11:30:00,149.73,150.25,149.07,150.15,18389.0,149.73,150.25,149.07,150.15,18389.0
2022-05-04 12:00:00,150.18,151.78,149.99,151.54,21989.0,150.18,151.78,149.99,151.54,21989.0
2022-05-04 12:30:00,151.53,152.48,151.41,152.44,37158.0,151.53,152.48,151.41,152.44,37158.0
2022-05-04 13:00:00,152.52,152.85,152.07,152.71,26813.0,152.52,152.85,152.07,152.71,26813.0
2022-05-04 13:30:00,152.67,153.6,152.51,153.56,25660.0,152.67,153.6,152.51,153.56,25660.0
2022-05-04 14:00:00,153.65,154.29,151.54,153.07,51909.0,153.65,154.29,151.54,153.07,51909.0
2022-05-04 14:30:00,153.29,156.5,150.66,156.07,100395.0,153.29,156.5,150.66,156.07,100395.0
2022-05-04 15:00:00,156.4,157.78,155.7,157.78,68164.0,156.4,157.78,155.7,157.78,68164.0
2022-05-04 15:30:00,157.8,158.71,157.68,158.33,207868.0,157.8,158.71,157.68,158.33,207868.0
2022-05-05 09:30:00,156.08,156.49,153.83,154.05,59480.0,156.08,156.49,153.83,154.05,59480.0
2022-05-05 10:00:00,153.87,153.87,152.12,152.31,30121.0,153.87,153.87,152.12,152.31,30121.0
2022-05-05 10:30:00,152.26,152.39,150.52,150.9,43088.0,152.26,152.39,150.52,150.9,43088.0
2022-05-05 11:00:00,150.73,150.77,149.32,149.88,51501.0,150.73,150.77,149.32,149.88,51501.0
2022-05-05 11:30:00,149.83,150.52,148.9,149.17,40835.0,149.83,150.52,148.9,149.17,40835.0
2022-05-05 12:00:00,148.87,150.03,148.37,149.7,23886.0,148.87,150.03,148.37,149.7,23886.0
2022-05-05 12:30:00,149.61,149.91,148.39,149.03,22852.0,149.61,149.91,148.39,149.03,22852.0
2022-05-05 13:00:00,149.13,150.4,148.66,149.4,130806.0,149.13,150.4,148.66,149.4,130806.0
2022-05-05 13:30:00,149.39,149.77,148.6,148.91,64114.0,149.39,149.77,148.6,148.91,64114.0
2022-05-05 14:00:00,148.94,149.76,148.51,148.51,16700.0,148.94,149.76,148.51,148.51,16700.0
2022-05-05 14:30:00,148.53,149.74,148.35,148.86,21738.0,148.53,149.74,148.35,148.86,21738.0
2022-05-05 15:00:00,148.93,148.94,147.15,147.38,39642.0,148.93,148.94,147.15,147.38,39642.0
2022-05-05 15:30:00,147.36,149.68,147.21,149.44,181736.0,147.36,149.68,147.21,149.44,181736.0
2022-05-06 09:30:00,148.12,148.12,142.9,143.08,58567.0,148.12,148.12,142.9,143.08,58567.0
2022-05-06 10:00:00,143.0,147.05,142.82,145.0,53876.0,143.0,147.05,142.82,145.0,53876.0
2022-05-06 10:30:00,145.24,147.04,143.96,146.89,49007.0,145.24,147.04,143.96,146.89,49007.0
2022-05-06 11:00:00,146.89,148.78,146.21,148.04,57268.0,146.89,148.78,146.21,148.04,57268.0
2022-05-06 11:30:00,148.06,148.3,146.12,146.32,80124.0,148.06,148.3,146.12,146.32,80124.0
2022-05-06 12:00:00,146.24,148.18,146.16,147.71,20031.0,146.24,148.18,146.16,147.71,20031.0
2022-05-06 12:30:00,147.72,148.92,147.1,148.92,28449.0,147.72,148.92,147.1,148.92,28449.0
2022-05-06 13:00:00,148.85,149.22,147.34,147.8,35578.0,148.85,149.22,147.34,147.8,35578.0
2022-05-06 13:30:00,147.68,148.13,146.78,146.96,27040.0,147.68,148.13,146.78,146.96,27040.0
2022-05-06 14:00:00,146.86,147.26,145.9,146.17,25707.0,146.86,147.26,145.9,146.17,25707.0
2022-05-06 14:30:00,146.32,146.94,145.62,145.83,26145.0,146.32,146.94,145.62,145.83,26145.0
2022-05-06 15:00:00,145.9,146.01,145.02,145.5,44979.0,145.9,146.01,145.02,145.5,44979.0
2022-05-06 15:30:00,145.49,146.55,145.36,146.29,170015.0,145.49,146.55,145.36,146.29,170015.0
2022-05-09 09:30:00,143.29,144.35,141.56,141.64,89740.0,143.29,144.35,141.56,141.64,89740.0
2022-05-09 10:00:00,141.3,141.65,138.72,138.72,69234.0,141.3,141.65,138.72,138.72,69234.0
2022-05-09 10:30:00,138.73,138.73,137.57,137.88,101772.0,138.73,138.73,137.57,137.88,101772.0
2022-05-09 11:00:00,137.86,139.11,137.69,138.21,57865.0,137.86,139.11,137.69,138.21,57865.0
2022-05-09 11:30:00,138.27,139.53,137.72,138.89,45749.0,138.27,139.53,137.72,138.89,45749.0
2022-05-09 12:00:00,138.87,139.71,138.07,138.99,54576.0,138.87,139.71,138.07,138.99,54576.0
2022-05-09 12:30:00,138.93,139.36,137.91,137.98,59716.0,138.93,139.36,137.91,137.98,59716.0
2022-05-09 13:00:00,137.92,138.43,137.46,138.39,51661.0,137.92,138.43,137.46,138.39,51661.0
2022-05-09 13:30:00,138.33,138.6,137.51,138.16,54805.0,138.33,138.6,137.51,138.16,54805.0
2022-05-09 14:00:00,138.16,138.44,137.64,137.77,56840.0,138.16,138.44,137.64,137.77,56840.0
2022-05-09 14:30:00,137.79,138.66,137.42,138.52,63788.0,137.79,138.66,137.42,138.52,63788.0
2022-05-09 15:00:00,138.58,139.04,137.21,137.36,94361.0,138.58,139.04,137.21,137.36,94361.0
2022-05-09 15:30:00,137.34,137.64,136.38,137.17,237876.0,137.34,137.64,136.38,137.17,237876.0
2022-05-10 09:30:00,141.51,142.25,137.99,139.88,65601.0,141.51,142.25,137.99,139.88,65601.0
2022-05-10 10:00:00,139.76,141.32,138.87,139.4,52886.0,139.76,141.32,138.87,139.4,52886.0
2022-05-10 10:30:00,139.57,139.71,137.34,137.55,24373.0,139.57,139.71,137.34,137.55,24373.0
2022-05-10 11:00:00,137.68,138.41,136.94,137.8,49435.0,137.68,138.41,136.94,137.8,49435.0
2022-05-10 11:30:00,137.91,139.19,137.51,139.03,28721.0,137.91,139.19,137.51,139.03,28721.0
2022-05-10 12:00:00,139.1,139.77,138.64,139.29,41148.0,139.1,139.77,138.64,139.29,41148.0
2022-05-10 12:30:00,139.64,140.11,138.85,139.46,58203.0,139.64,140.11,138.85,139.46,58203.0
2022-05-10 13:00:00,139.47,141.53,139.42,141.53,67846.0,139.47,141.53,139.42,141.53,67846.0
2022-05-10 13:30:00,141.6,143.4,141.6,143.37,57856.0,141.6,143.4,141.6,143.37,57856.0
2022-05-10 14:00:00,143.25,143.5,142.26,142.73,34855.0,143.25,143.5,142.26,142.73,34855.0
2022-05-10 14:30:00,142.82,143.88,142.53,143.32,42509.0,142.82,143.88,142.53,143.32,42509.0
2022-05-10 15:00:00,143.61,143.67,142.07,142.16,50078.0,143.61,143.67,142.07,142.16,50078.0
2022-05-10 15:30:00,142.17,142.41,141.0,141.11,177961.0,142.17,142.41,141.0,141.11,177961.0
2022-05-11 09:30:00,138.88,143.62,138.2,141.59,51392.0,138.88,143.62,138.2,141.59,51392.0
2022-05-11 10:00:00,141.59,142.02,139.12,140.1,51392.0,141.59,142.02,139.12,140.1,51392.0
2022-05-11 10:30:00,139.99,140.82,139.07,139.44,52771.0,139.99,140.82,139.07,139.44,52771.0
2022-05-11 11:00:00,139.38,140.25,138.51,140.25,31719.0,139.38,140.25,138.51,140.25,31719.0
2022-05-11 11:30:00,140.26,140.89,139.47,139.87,45708.0,140.26,140.89,139.47,139.87,45708.0
2022-05-11 12:00:00,139.79,140.05,138.53,138.65,23448.0,139.79,140.05,138.53,138.65,23448.0
2022-05-11 12:30:00,138.7,139.37,138.35,138.56,18506.0,138.7,139.37,138.35,138.56,18506.0
2022-05-11 13:00:00,138.58,138.85,138.0,138.13,48885.0,138.58,138.85,138.0,138.13,48885.0
2022-05-11 13:30:00,138.09,138.37,136.46,136.55,51449.0,138.09,138.37,136.46,136.55,51449.0
2022-05-11 14:00:00,136.76,138.0,136.61,137.36,23806.0,136.76,138.0,136.61,137.36,23806.0
2022-05-11 14:30:00,137.31,138.21,136.68,136.84,23953.0,137.31,138.21,136.68,136.84,23953.0
2022-05-11 15:00:00,136.77,136.78,135.61,135.84,48980.0,136.77,136.78,135.61,135.84,48980.0
2022-05-11 15:30:00,135.87,136.37,135.29,135.68,143490.0,135.87,136.37,135.29,135.68,143490.0
2022-05-12 09:30:00,133.41,134.84,132.31,133.59,80363.0,133.41,134.84,132.31,133.59,80363.0
2022-05-12 10:00:00,133.53,136.13,132.82,134.86,56561.0,133.53,136.13,132.82,134.86,56561.0
2022-05-12 10:30:00,135.02,136.33,134.19,136.2,43148.0,135.02,136.33,134.19,136.2,43148.0
2022-05-12 11:00:00,136.05,136.94,135.58,136.67,37482.0,136.05,136.94,135.58,136.67,37482.0
2022-05-12 11:30:00,136.47,136.66,134.55,134.87,65055.0,136.47,136.66,134.55,134.87,65055.0
2022-05-12 12:00:00,134.82,135.6,134.37,135.36,34100.0,134.82,135.6,134.37,135.36,34100.0
2022-05-12 12:30:00,135.44,136.03,135.18,135.27,38211.0,135.44,136.03,135.18,135.27,38211.0
2022-05-12 13:00:00,135.34,135.66,134.76,134.99,61544.0,135.34,135.66,134.76,134.99,61544.0
2022-05-12 13:30:00,135.22,135.24,132.9,133.38,53608.0,135.22,135.24,132.9,133.38,53608.0
2022-05-12 14:00:00,133.33,134.07,133.29,133.62,42155.0,133.33,134.07,133.29,133.62,42155.0
2022-05-12 14:30:00,133.61,133.63,132.82,133.31,38313.0,133.61,133.63,132.82,133.31,38313.0
2022-05-12 15:00:00,133.49,135.57,133.25,134.6,71559.0,133.49,135.57,133.25,134.6,71559.0
2022-05-12 15:30:00,134.54,135.89,134.45,135.81,147590.0,134.54,135.89,134.45,135.81,147590.0
2022-05-13 09:30:00,138.03,141.41,137.7,140.34,86901.0,138.03,141.41,137.7,140.34,86901.0
2022-05-13 10:00:00,140.51,142.87,140.51,142.49,70434.0,140.51,142.87,140.51,142.49,70434.0
2022-05-13 10:30:00,142.44,142.95,141.49,141.99,45422.0,142.44,142.95,141.49,141.99,45422.0
2022-05-13 11:00:00,142.0,142.33,141.37,141.75,51317.0,142.0,142.33,141.37,141.75,51317.0
2022-05-13 11:30:00,141.76,142.66,141.67,142.64,37514.0,141.76,142.66,141.67,142.64,37514.0
2022-05-13 12:00:00,142.6,142.82,142.22,142.44,38107.0,142.6,142.82,142.22,142.44,38107.0
2022-05-13 12:30:00,142.47,142.77,142.05,142.47,22635.0,142.47,142.77,142.05,142.47,22635.0
2022-05-13 13:00:00,142.53,142.66,142.19,142.39,33494.0,142.53,142.66,142.19,142.39,33494.0
2022-05-13 13:30:00,142.45,142.49,141.3,141.53,33858.0,142.45,142.49,141.3,141.53,33858.0
2022-05-13 14:00:00,141.47,141.5,140.4,140.82,44855.0,141.47,141.5,140.4,140.82,44855.0
2022-05-13 14:30:00,141.02,141.63,140.68,141.62,52233.0,141.02,141.63,140.68,141.62,52233.0
2022-05-13 15:00:00,141.63,143.11,141.57,143.07,65885.0,141.63,143.11,141.57,143.07,65885.0
2022-05-13 15:30:00,143.11,143.13,141.4,142.48,241230.0,143.11,143.13,141.4,142.48,241230.0
2022-05-16 09:30:00,140.87,141.38,139.68,140.07,50651.0,140.87,141.38,139.68,140.07,50651.0
2022-05-16 10:00:00,140.11,141.64,139.63,141.25,34209.0,140.11,141.64,139.63,141.25,34209.0
2022-05-16 10:30:00,141.27,141.27,139.1,139.13,52908.0,141.27,141.27,139.1,139.13,52908.0
2022-05-16 11:00:00,139.05,139.86,138.92,139.31,24004.0,139.05,139.86,138.92,139.31,24004.0
2022-05-16 11:30:00,139.42,140.52,138.98,140.46,18482.0,139.42,140.52,138.98,140.46,18482.0
2022-05-16 12:00:00,140.45,140.95,139.59,139.69,18191.0,140.45,140.95,139.59,139.69,18191.0
2022-05-16 12:30:00,139.64,140.0,139.06,139.13,12121.0,139.64,140.0,139.06,139.13,12121.0
2022-05-16 13:00:00,139.09,140.5,139.01,140.4,18095.0,139.09,140.5,139.01,140.4,18095.0
2022-05-16 13:30:00,140.45,140.59,140.11,140.47,28433.0,140.45,140.59,140.11,140.47,28433.0
2022-05-16 14:00:00,140.42,141.05,140.27,141.04,15270.0,140.42,141.05,140.27,141.04,15270.0
2022-05-16 14:30:00,141.12,141.2,140.44,140.56,23106.0,141.12,141.2,140.44,140.56,23106.0
2022-05-16 15:00:00,140.52,140.57,139.53,139.73,27663.0,140.52,140.57,139.53,139.73,27663.0
2022-05-16 15:30:00,139.77,139.85,138.96,139.38,112768.0,139.77,139.85,138.96,139.38,112768.0
2022-05-17 09:30:00,143.12,144.25,142.12,142.17,55637.0,143.12,144.25,142.12,142.17,55637.0
2022-05-17 10:00:00,142.56,143.09,140.9,140.9,44695.0,142.56,143.09,140.9,140.9,44695.0
2022-05-17 10:30:00,140.9,140.98,139.79,140.17,37732.0,140.9,140.98,139.79,140.17,37732.0
2022-05-17 11:00:00,140.21,141.09,139.9,141.08,34560.0,140.21,141.09,139.9,141.08,34560.0
2022-05-17 11:30:00,141.16,141.82,141.16,141.25,28953.0,141.16,141.82,141.16,141.25,28953.0
2022-05-17 12:00:00,141.36,141.38,140.77,141.25,14799.0,141.36,141.38,140.77,141.25,14799.0
2022-05-17 12:30:00,141.12,141.62,140.99,141.47,15715.0,141.12,141.62,140.99,141.47,15715.0
2022-05-17 13:00:00,141.45,142.13,141.24,141.77,16139.0,141.45,142.13,141.24,141.77,16139.0
2022-05-17 13:30:00,141.83,142.24,141.62,142.03,16898.0,141.83,142.24,141.62,142.03,16898.0
2022-05-17 14:00:00,142.09,142.59,140.59,141.27,30234.0,142.09,142.59,140.59,141.27,30234.0
2022-05-17 14:30:00,141.03,142.21,140.61,142.09,39418.0,141.03,142.21,140.61,142.09,39418.0
2022-05-17 15:00:00,142.08,142.75,142.07,142.74,30932.0,142.08,142.75,142.07,142.74,30932.0
2022-05-17 15:30:00,142.72,142.97,142.19,142.85,106604.0,142.72,142.97,142.19,142.85,106604.0
2022-05-18 09:30:00,140.31,141.04,138.52,140.08,52899.0,140.31,141.04,138.52,140.08,52899.0
2022-05-18 10:00:00,140.13,141.4,140.13,140.47,13318.0,140.13,141.4,140.13,140.47,13318.0
2022-05-18 10:30:00,140.28,140.5,139.79,140.41,20085.0,140.28,140.5,139.79,140.41,20085.0
2022-05-18 11:00:00,140.38,140.38,138.53,138.53,32071.0,140.38,140.38,138.53,138.53,32071.0
2022-05-18 11:30:00,138.65,138.8,138.01,138.28,20677.0,138.65,138.8,138.01,138.28,20677.0
2022-05-18 12:00:00,138.18,138.26,137.46,137.65,29377.0,138.18,138.26,137.46,137.65,29377.0
2022-05-18 12:30:00,137.59,138.24,137.46,137.92,15499.0,137.59,138.24,137.46,137.92,15499.0
2022-05-18 13:00:00,137.87,137.87,136.66,136.87,29394.0,137.87,137.87,136.66,136.87,29394.0
2022-05-18 13:30:00,136.77,137.1,135.84,136.17,27055.0,136.77,137.1,135.84,136.17,27055.0
2022-05-18 14:00:00,136.3,136.73,135.94,136.52,59589.0,136.3,136.73,135.94,136.52,59589.0
2022-05-18 14:30:00,136.55,136.72,135.58,135.66,25313.0,136.55,136.72,135.58,135.66,25313.0
2022-05-18 15:00:00,135.6,136.18,135.47,135.67,30834.0,135.6,136.18,135.47,135.67,30834.0
2022-05-18 15:30:00,135.73,136.66,135.61,136.29,178668.0,135.73,136.66,135.61,136.29,178668.0
2022-05-19 09:30:00,137.17,141.63,136.27,141.01,189814.0,137.17,141.63,136.27,141.01,189814.0
2022-05-19 10:00:00,140.84,143.61,140.76,141.9,83255.0,140.84,143.61,140.76,141.9,83255.0
2022-05-19 10:30:00,141.91,143.75,141.55,143.49,69235.0,141.91,143.75,141.55,143.49,69235.0
2022-05-19 11:00:00,143.58,144.97,143.21,143.79,83435.0,143.58,144.97,143.21,143.79,83435.0
2022-05-19 11:30:00,143.92,145.73,143.86,145.2,65978.0,143.92,145.73,143.86,145.2,65978.0
2022-05-19 12:00:00,145.19,146.07,145.02,145.95,61980.0,145.19,146.07,145.02,145.95,61980.0
2022-05-19 12:30:00,145.97,145.99,144.18,145.15,40026.0,145.97,145.99,144.18,145.15,40026.0
2022-05-19 13:00:00,145.19,145.19,143.48,144.45,37380.0,145.19,145.19,143.48,144.45,37380.0
2022-05-19 13:30:00,144.39,146.09,144.22,145.76,60117.0,144.39,146.09,144.22,145.76,60117.0
2022-05-19 14:00:00,145.77,145.77,144.91,145.59,43597.0,145.77,145.77,144.91,145.59,43597.0
2022-05-19 14:30:00,145.63,146.85,145.43,146.21,70391.0,145.63,146.85,145.43,146.21,70391.0
2022-05-19 15:00:00,146.22,146.94,144.2,144.28,107498.0,146.22,146.94,144.2,144.28,107498.0
2022-05-19 15:30:00,144.28,145.13,143.72,143.82,272448.0,144.28,145.13,143.72,143.82,272448.0
2022-05-20 09:30:00,146.06,147.47,144.26,144.79,93747.0,146.06,147.47,144.26,144.79,93747.0
2022-05-20 10:00:00,144.54,144.94,142.58,144.02,54370.0,144.54,144.94,142.58,144.02,54370.0
2022-05-20 10:30:00,143.81,144.47,142.76,142.85,30430.0,143.81,144.47,142.76,142.85,30430.0
2022-05-20 11:00:00,142.92,143.1,142.07,142.74,56811.0,142.92,143.1,142.07,142.74,56811.0
2022-05-20 11:30:00,142.75,142.99,142.27,142.34,37929.0,142.75,142.99,142.27,142.34,37929.0
2022-05-20 12:00:00,142.27,142.48,141.0,142.11,103721.0,142.27,142.48,141.0,142.11,103721.0
2022-05-20 12:30:00,142.09,142.41,141.08,141.71,120108.0,142.09,142.41,141.08,141.71,120108.0
2022-05-20 13:00:00,141.71,141.77,141.16,141.19,73606.0,141.71,141.77,141.16,141.19,73606.0
2022-05-20 13:30:00,141.16,143.2,141.15,142.9,53892.0,141.16,143.2,141.15,142.9,53892.0
2022-05-20 14:00:00,142.84,142.94,142.12,142.49,51789.0,142.84,142.94,142.12,142.49,51789.0
2022-05-20 14:30:00,142.42,143.71,142.06,143.16,48534.0,142.42,143.71,142.06,143.16,48534.0
2022-05-20 15:00:00,143.24,144.62,142.82,144.52,105917.0,143.24,144.62,142.82,144.52,105917.0
2022-05-20 15:30:00,144.55,146.93,144.46,146.6,387436.0,144.55,146.93,144.46,146.6,387436.0
2022-05-23 09:30:00,147.1,148.06,145.49,147.17,70945.0,147.1,148.06,145.49,147.17,70945.0
2022-05-23 10:00:00,147.17,147.19,145.56,146.26,55647.0,147.17,147.19,145.56,146.26,55647.0
2022-05-23 10:30:00,146.46,147.02,145.17,145.41,49730.0,146.46,147.02,145.17,145.41,49730.0
2022-05-23 11:00:00,145.36,147.03,145.23,146.81,42338.0,145.36,147.03,145.23,146.81,42338.0
2022-05-23 11:30:00,146.84,147.56,146.8,147.3,24399.0,146.84,147.56,146.8,147.3,24399.0
2022-05-23 12:00:00,147.21,148.19,147.19,147.81,23134.0,147.21,148.19,147.19,147.81,23134.0
2022-05-23 12:30:00,147.78,148.43,147.62,147.62,122182.0,147.78,148.43,147.62,147.62,122182.0
2022-05-23 13:00:00,147.56,147.61,146.26,146.93,28075.0,147.56,147.61,146.26,146.93,28075.0
2022-05-23 13:30:00,146.92,148.16,146.85,147.68,61859.0,146.92,148.16,146.85,147.68,61859.0
2022-05-23 14:00:00,147.69,147.97,147.41,147.48,27042.0,147.69,147.97,147.41,147.48,27042.0
2022-05-23 14:30:00,147.56,148.29,147.24,147.24,28168.0,147.56,148.29,147.24,147.24,28168.0
2022-05-23 15:00:00,147.25,147.62,146.52,146.71,30310.0,147.25,147.62,146.52,146.71,30310.0
2022-05-23 15:30:00,146.75,147.74,146.53,147.72,99511.0,146.75,147.74,146.53,147.72,99511.0
2022-05-24 09:30:00,145.68,146.64,144.07,144.16,95859.0,145.68,146.64,144.07,144.16,95859.0
2022-05-24 10:00:00,143.96,144.21,142.65,143.91,62028.0,143.96,144.21,142.65,143.91,62028.0
2022-05-24 10:30:00,143.93,144.32,142.8,143.21,63054.0,143.93,144.32,142.8,143.21,63054.0
2022-05-24 11:00:00,143.19,143.47,142.56,143.13,28129.0,143.19,143.47,142.56,143.13,28129.0
2022-05-24 11:30:00,143.14,144.34,142.77,144.12,36685.0,143.14,144.34,142.77,144.12,36685.0
2022-05-24 12:00:00,143.89,145.3,143.75,144.28,45532.0,143.89,145.3,143.75,144.28,45532.0
2022-05-24 12:30:00,144.25,144.28,142.99,143.56,31903.0,144.25,144.28,142.99,143.56,31903.0
2022-05-24 13:00:00,143.17,143.27,142.62,143.27,26583.0,143.17,143.27,142.62,143.27,26583.0
2022-05-24 13:30:00,143.21,144.06,142.95,143.16,46375.0,143.21,144.06,142.95,143.16,46375.0
2022-05-24 14:00:00,143.18,144.01,142.88,143.51,37472.0,143.18,144.01,142.88,143.51,37472.0
2022-05-24 14:30:00,143.42,143.99,142.9,143.15,51172.0,143.42,143.99,142.9,143.15,51172.0
2022-05-24 15:00:00,143.11,144.07,142.95,143.89,72844.0,143.11,144.07,142.95,143.89,72844.0
2022-05-24 15:30:00,143.98,145.2,143.47,144.03,195557.0,143.98,145.2,143.47,144.03,195557.0
2022-05-25 09:30:00,142.2,145.24,142.0,144.27,85432.0,142.2,145.24,142.0,144.27,85432.0
2022-05-25 10:00:00,144.18,144.65,143.2,144.53,53716.0,144.18,144.65,143.2,144.53,53716.0
2022-05-25 10:30:00,144.54,145.3,144.21,144.62,37358.0,144.54,145.3,144.21,144.62,37358.0
2022-05-25 11:00:00,144.62,144.68,143.57,143.57,21120.0,144.62,144.68,143.57,143.57,21120.0
2022-05-25 11:30:00,143.57,143.65,142.98,143.27,52974.0,143.57,143.65,142.98,143.27,52974.0
2022-05-25 12:00:00,143.1,143.35,142.62,142.83,21445.0,143.1,143.35,142.62,142.83,21445.0
2022-05-25 12:30:00,142.94,143.22,142.67,143.17,24610.0,142.94,143.22,142.67,143.17,24610.0
2022-05-25 13:00:00,143.13,143.18,142.69,142.97,38162.0,143.13,143.18,142.69,142.97,38162.0
2022-05-25 13:30:00,142.91,144.06,142.84,143.97,85352.0,142.91,144.06,142.84,143.97,85352.0
2022-05-25 14:00:00,143.94,145.48,143.32,145.37,54960.0,143.94,145.48,143.32,145.37,54960.0
2022-05-25 14:30:00,145.45,145.64,145.05,145.42,151720.0,145.45,145.64,145.05,145.42,151720.0
2022-05-25 15:00:00,145.4,146.18,145.35,145.8,49399.0,145.4,146.18,145.35,145.8,49399.0
2022-05-25 15:30:00,145.88,145.96,144.52,145.06,137656.0,145.88,145.96,144.52,145.06,137656.0
2022-05-26 09:30:00,146.54,147.24,144.73,147.0,46792.0,146.54,147.24,144.73,147.0,46792.0
2022-05-26 10:00:00,147.22,147.56,146.64,146.65,24597.0,147.22,147.56,146.64,146.65,24597.0
2022-05-26 10:30:00,146.76,146.81,145.87,146.77,37479.0,146.76,146.81,145.87,146.77,37479.0
2022-05-26 11:00:00,146.81,147.24,146.79,147.02,20492.0,146.81,147.24,146.79,147.02,20492.0
2022-05-26 11:30:00,146.83,147.09,146.28,146.78,16918.0,146.83,147.09,146.28,146.78,16918.0
2022-05-26 12:00:00,146.64,148.19,146.64,148.13,17204.0,146.64,148.19,146.64,148.13,17204.0
2022-05-26 12:30:00,148.07,148.69,148.02,148.66,27358.0,148.07,148.69,148.02,148.66,27358.0
2022-05-26 13:00:00,148.66,149.07,148.29,148.43,15876.0,148.66,149.07,148.29,148.43,15876.0
2022-05-26 13:30:00,148.44,148.95,148.44,148.93,14083.0,148.44,148.95,148.44,148.93,14083.0
2022-05-26 14:00:00,148.84,149.31,148.71,149.07,16083.0,148.84,149.31,148.71,149.07,16083.0
2022-05-26 14:30:00,149.07,149.08,148.65,148.79,18551.0,149.07,149.08,148.65,148.79,18551.0
2022-05-26 15:00:00,148.76,148.76,147.87,148.12,19513.0,148.76,148.76,147.87,148.12,19513.0
2022-05-26 15:30:00,148.06,149.6,148.01,148.66,110066.0,148.06,149.6,148.01,148.66,110066.0
2022-05-27 09:30:00,150.0,152.84,149.88,152.57,61608.0,150.0,152.84,149.88,152.57,61608.0
2022-05-27 10:00:00,152.64,154.49,152.36,154.41,47218.0,152.64,154.49,152.36,154.41,47218.0
2022-05-27 10:30:00,154.35,154.57,153.77,154.14,35384.0,154.35,154.57,153.77,154.14,35384.0
2022-05-27 11:00:00,154.25,154.9,153.78,154.72,26141.0,154.25,154.9,153.78,154.72,26141.0
2022-05-27 11:30:00,154.72,155.23,154.68,154.88,30536.0,154.72,155.23,154.68,154.88,30536.0
2022-05-27 12:00:00,154.99,155.25,154.66,154.69,23908.0,154.99,155.25,154.66,154.69,23908.0
2022-05-27 12:30:00,154.67,154.87,154.52,154.77,20815.0,154.67,154.87,154.52,154.77,20815.0
2022-05-27 13:00:00,154.69,155.18,154.54,155.05,26305.0,154.69,155.18,154.54,155.05,26305.0
2022-05-27 13:30:00,155.11,155.19,154.86,155.03,18939.0,155.11,155.19,154.86,155.03,18939.0
2022-05-27 14:00:00,155.01,155.18,154.77,155.08,16662.0,155.01,155.18,154.77,155.08,16662.0
2022-05-27 14:30:00,155.13,155.33,154.96,155.11,14243.0,155.13,155.33,154.96,155.11,14243.0
2022-05-27 15:00:00,155.15,155.7,155.01,155.5,20672.0,155.15,155.7,155.01,155.5,20672.0
2022-05-27 15:30:00,155.49,156.33,155.05,156.3,138977.0,155.49,156.33,155.05,156.3,138977.0
2022-05-31 09:30:00,155.08,155.79,152.3,153.22,97537.0,155.08,155.79,152.3,153.22,97537.0
2022-05-31 10:00:00,153.24,153.39,151.83,152.98,41322.0,153.24,153.39,151.83,152.98,41322.0
2022-05-31 10:30:00,152.98,154.34,152.98,153.98,39058.0,152.98,154.34,152.98,153.98,39058.0
2022-05-31 11:00:00,153.99,154.18,153.08,153.08,30361.0,153.99,154.18,153.08,153.08,30361.0
2022-05-31 11:30:00,152.95,154.85,152.87,154.8,16681.0,152.95,154.85,152.87,154.8,16681.0
2022-05-31 12:00:00,154.94,155.41,153.99,154.15,16178.0,154.94,155.41,153.99,154.15,16178.0
2022-05-31 12:30:00,154.22,155.19,154.15,155.16,17755.0,154.22,155.19,154.15,155.16,17755.0
2022-05-31 13:00:00,155.21,155.41,154.22,154.44,19561.0,155.21,155.41,154.22,154.44,19561.0
2022-05-31 13:30:00,154.35,155.4,154.05,155.38,23649.0,154.35,155.4,154.05,155.38,23649.0
2022-05-31 14:00:00,155.35,155.39,154.59,154.71,25539.0,155.35,155.39,154.59,154.71,25539.0
2022-05-31 14:30:00,154.66,154.78,152.88,152.91,31843.0,154.66,154.78,152.88,152.91,31843.0
2022-05-31 15:00:00,152.9,154.59,152.59,154.45,54618.0,152.9,154.59,152.59,154.45,54618.0
2022-05-31 15:30:00,154.44,154.88,153.32,153.73,164448.0,154.44,154.88,153.32,153.73,164448.0
2022-06-01 09:30:00,155.15,157.77,154.36,157.55,74663.0,155.15,157.77,154.36,157.55,74663.0
2022-06-01 10:00:00,157.25,157.39,154.36,154.65,32727.0,157.25,157.39,154.36,154.65,32727.0
2022-06-01 10:30:00,154.95,155.16,154.07,154.74,24631.0,154.95,155.16,154.07,154.74,24631.0
2022-06-01 11:00:00,154.79,154.8,153.05,153.36,27252.0,154.79,154.8,153.05,153.36,27252.0
2022-06-01 11:30:00,153.37,153.45,152.72,152.72,29388.0,153.37,153.45,152.72,152.72,29388.0
2022-06-01 12:00:00,152.77,152.77,151.89,152.41,14674.0,152.77,152.77,151.89,152.41,14674.0
2022-06-01 12:30:00,152.34,152.78,151.9,152.47,22458.0,152.34,152.78,151.9,152.47,22458.0
2022-06-01 13:00:00,152.44,152.93,152.37,152.43,12369.0,152.44,152.93,152.37,152.43,12369.0
2022-06-01 13:30:00,152.33,153.03,152.17,152.87,18207.0,152.33,153.03,152.17,152.87,18207.0
2022-06-01 14:00:00,152.78,154.15,152.75,154.08,17257.0,152.78,154.15,152.75,154.08,17257.0
2022-06-01 14:30:00,154.15,154.63,154.08,154.33,18319.0,154.15,154.63,154.08,154.33,18319.0
2022-06-01 15:00:00,154.38,154.83,154.0,154.1,19197.0,154.38,154.83,154.0,154.1,19197.0
2022-06-01 15:30:00,153.94,154.61,153.13,153.29,91582.0,153.94,154.61,153.13,153.29,91582.0
2022-06-02 09:30:00,152.83,155.81,152.42,155.43,65146.0,152.83,155.81,152.42,155.43,65146.0
2022-06-02 10:00:00,155.45,157.1,155.45,156.54,56603.0,155.45,157.1,155.45,156.54,56603.0
2022-06-02 10:30:00,156.4,158.0,156.4,157.82,33307.0,156.4,158.0,156.4,157.82,33307.0
2022-06-02 11:00:00,157.64,158.75,157.64,158.29,21476.0,157.64,158.75,157.64,158.29,21476.0
2022-06-02 11:30:00,158.32,158.87,157.74,158.24,22675.0,158.32,158.87,157.74,158.24,22675.0
2022-06-02 12:00:00,158.27,158.92,158.16,158.92,16588.0,158.27,158.92,158.16,158.92,16588.0
2022-06-02 12:30:00,158.98,159.05,158.55,158.69,22567.0,158.98,159.05,158.55,158.69,22567.0
2022-06-02 13:00:00,158.66,159.44,158.58,159.23,22944.0,158.66,159.44,158.58,159.23,22944.0
2022-06-02 13:30:00,159.31,159.86,159.19,159.86,20675.0,159.31,159.86,159.19,159.86,20675.0
2022-06-02 14:00:00,159.86,160.48,159.73,160.14,31639.0,159.86,160.48,159.73,160.14,31639.0
2022-06-02 14:30:00,160.11,160.33,159.82,159.83,19908.0,160.11,160.33,159.82,159.83,19908.0
2022-06-02 15:00:00,159.84,160.59,159.71,160.08,54810.0,159.84,160.59,159.71,160.08,54810.0
2022-06-02 15:30:00,160.06,161.69,160.03,161.39,293092.0,160.06,161.69,160.03,161.39,293092.0
2022-06-03 09:30:00,159.11,159.68,157.7,159.34,70472.0,159.11,159.68,157.7,159.34,70472.0
2022-06-03 10:00:00,159.41,159.92,158.46,158.87,50332.0,159.41,159.92,158.46,158.87,50332.0
2022-06-03 10:30:00,158.6,158.79,157.95,158.2,35171.0,158.6,158.79,157.95,158.2,35171.0
2022-06-03 11:00:00,158.12,158.17,157.38,157.68,63103.0,158.12,158.17,157.38,157.68,63103.0
2022-06-03 11:30:00,157.59,158.07,157.51,158.02,24046.0,157.59,158.07,157.51,158.02,24046.0
2022-06-03 12:00:00,157.9,158.65,157.56,158.47,30283.0,157.9,158.65,157.56,158.47,30283.0
2022-06-03 12:30:00,158.48,158.81,158.2,158.75,19737.0,158.48,158.81,158.2,158.75,19737.0
2022-06-03 13:00:00,158.75,159.47,158.5,158.74,28112.0,158.75,159.47,158.5,158.74,28112.0
2022-06-03 13:30:00,158.73,158.96,158.39,158.55,19356.0,158.73,158.96,158.39,158.55,19356.0
2022-06-03 14:00:00,158.53,159.23,158.45,159.22,18567.0,158.53,159.23,158.45,159.22,18567.0
2022-06-03 14:30:00,159.23,159.24,158.59,158.91,17162.0,159.23,159.24,158.59,158.91,17162.0
2022-06-03 15:00:00,158.88,158.93,157.93,158.25,29895.0,158.88,158.93,157.93,158.25,29895.0
2022-06-03 15:30:00,158.34,158.75,157.98,158.57,80935.0,158.34,158.75,157.98,158.57,80935.0
2022-06-06 09:30:00,160.75,164.18,160.75,162.59,81261.0,160.75,164.18,160.75,162.59,81261.0
2022-06-06 10:00:00,162.73,163.66,162.18,162.83,55129.0,162.73,163.66,162.18,162.83,55129.0
2022-06-06 10:30:00,163.0,163.31,162.62,163.0,24983.0,163.0,163.31,162.62,163.0,24983.0
2022-06-06 11:00:00,163.03,163.33,160.67,161.44,26407.0,163.03,163.33,160.67,161.44,26407.0
2022-06-06 11:30:00,161.49,161.75,161.0,161.72,19698.0,161.49,161.75,161.0,161.72,19698.0
2022-06-06 12:00:00,161.7,161.72,159.9,159.92,21625.0,161.7,161.72,159.9,159.92,21625.0
2022-06-06 12:30:00,159.98,160.61,159.56,160.61,27553.0,159.98,160.61,159.56,160.61,27553.0
2022-06-06 13:00:00,160.55,160.82,159.77,160.23,14707.0,160.55,160.82,159.77,160.23,14707.0
2022-06-06 13:30:00,160.23,161.07,160.12,160.82,18716.0,160.23,161.07,160.12,160.82,18716.0
2022-06-06 14:00:00,160.71,160.85,159.67,159.69,24506.0,160.71,160.85,159.67,159.69,24506.0
2022-06-06 14:30:00,159.61,160.14,159.47,159.85,20035.0,159.61,160.14,159.47,159.85,20035.0
2022-06-06 15:00:00,159.85,160.16,159.56,159.79,42347.0,159.85,160.16,159.56,159.79,42347.0
2022-06-06 15:30:00,159.7,160.42,159.34,160.3,90929.0,159.7,160.42,159.34,160.3,90929.0
2022-06-07 09:30:00,158.82,160.62,157.96,159.34,49104.0,158.82,160.62,157.96,159.34,49104.0
2022-06-07 10:00:00,159.3,160.51,158.57,160.31,26685.0,159.3,160.51,158.57,160.31,26685.0
2022-06-07 10:30:00,160.26,161.9,160.24,161.56,23380.0,160.26,161.9,160.24,161.56,23380.0
2022-06-07 11:00:00,161.68,162.44,161.68,161.79,73998.0,161.68,162.44,161.68,161.79,73998.0
2022-06-07 11:30:00,161.75,162.05,160.97,161.45,26633.0,161.75,162.05,160.97,161.45,26633.0
2022-06-07 12:00:00,161.54,161.55,160.55,160.59,8470.0,161.54,161.55,160.55,160.59,8470.0
2022-06-07 12:30:00,160.54,161.33,160.44,161.0,15602.0,160.54,161.33,160.44,161.0,15602.0
2022-06-07 13:00:00,160.97,161.57,160.87,161.52,9752.0,160.97,161.57,160.87,161.52,9752.0
2022-06-07 13:30:00,161.56,161.59,161.12,161.24,10474.0,161.56,161.59,161.12,161.24,10474.0
2022-06-07 14:00:00,161.19,162.14,161.16,162.08,24486.0,161.19,162.14,161.16,162.08,24486.0
2022-06-07 14:30:00,162.08,162.27,161.57,161.8,22869.0,162.08,162.27,161.57,161.8,22869.0
2022-06-07 15:00:00,161.67,162.06,161.64,161.84,14442.0,161.67,162.06,161.64,161.84,14442.0
2022-06-07 15:30:00,161.8,162.98,161.76,162.26,115822.0,161.8,162.98,161.76,162.26,115822.0
2022-06-08 09:30:00,161.84,162.11,160.03,161.33,87390.0,161.84,162.11,160.03,161.33,87390.0
2022-06-08 10:00:00,161.35,161.35,160.2,160.79,20046.0,161.35,161.35,160.2,160.79,20046.0
2022-06-08 10:30:00,160.75,161.32,160.75,160.88,21915.0,160.75,161.32,160.75,160.88,21915.0
2022-06-08 11:00:00,160.8,161.52,160.28,161.05,33227.0,160.8,161.52,160.28,161.05,33227.0
2022-06-08 11:30:00,160.98,161.15,160.7,160.74,14657.0,160.98,161.15,160.7,160.74,14657.0
2022-06-08 12:00:00,160.67,160.85,159.65,159.97,29602.0,160.67,160.85,159.65,159.97,29602.0
2022-06-08 12:30:00,159.88,160.02,159.39,159.8,20437.0,159.88,160.02,159.39,159.8,20437.0
2022-06-08 13:00:00,159.76,159.82,158.98,159.2,20363.0,159.76,159.82,158.98,159.2,20363.0
2022-06-08 13:30:00,159.1,159.9,158.88,159.76,31675.0,159.1,159.9,158.88,159.76,31675.0
2022-06-08 14:00:00,159.85,160.18,158.95,159.1,62943.0,159.85,160.18,158.95,159.1,62943.0
2022-06-08 14:30:00,159.27,159.6,158.91,159.56,31885.0,159.27,159.6,158.91,159.56,31885.0
2022-06-08 15:00:00,159.5,160.17,159.37,160.0,31466.0,159.5,160.17,159.37,160.0,31466.0
2022-06-08 15:30:00,160.02,160.32,159.5,159.94,126198.0,160.02,160.32,159.5,159.94,126198.0
2022-06-09 09:30:00,158.48,159.48,156.55,159.32,51362.0,158.48,159.48,156.55,159.32,51362.0
2022-06-09 10:00:00,159.09,159.83,158.64,159.67,36646.0,159.09,159.83,158.64,159.67,36646.0
2022-06-09 10:30:00,159.73,160.03,158.78,159.1,33687.0,159.73,160.03,158.78,159.1,33687.0
2022-06-09 11:00:00,159.09,159.19,158.6,158.64,26311.0,159.09,159.19,158.6,158.64,26311.0
2022-06-09 11:30:00,158.69,159.65,158.38,159.22,27432.0,158.69,159.65,158.38,159.22,27432.0
2022-06-09 12:00:00,159.17,159.32,158.4,159.02,15561.0,159.17,159.32,158.4,159.02,15561.0
2022-06-09 12:30:00,159.07,159.26,158.63,159.11,19787.0,159.07,159.26,158.63,159.11,19787.0
2022-06-09 13:00:00,159.09,159.23,158.56,158.6,17348.0,159.09,159.23,158.56,158.6,17348.0
2022-06-09 13:30:00,158.61,158.72,158.22,158.72,15218.0,158.61,158.72,158.22,158.72,15218.0
2022-06-09 14:00:00,158.72,158.74,158.18,158.48,17694.0,158.72,158.74,158.18,158.48,17694.0
2022-06-09 14:30:00,158.48,158.48,157.58,157.58,15517.0,158.48,158.48,157.58,157.58,15517.0
2022-06-09 15:00:00,157.52,157.52,156.79,156.82,41581.0,157.52,157.52,156.79,156.82,41581.0
2022-06-09 15:30:00,156.81,157.06,155.75,155.8,132845.0,156.81,157.06,155.75,155.8,132845.0
2022-06-10 09:30:00,151.94,152.49,150.56,150.77,57534.0,151.94,152.49,150.56,150.77,57534.0
2022-06-10 10:00:00,150.78,150.78,149.44,149.51,29751.0,150.78,150.78,149.44,149.51,29751.0
2022-06-10 10:30:00,149.36,149.74,148.32,148.32,40300.0,149.36,149.74,148.32,148.32,40300.0
2022-06-10 11:00:00,148.2,148.59,147.91,147.94,26993.0,148.2,148.59,147.91,147.94,26993.0
2022-06-10 11:30:00,147.95,149.01,147.84,148.86,26347.0,147.95,149.01,147.84,148.86,26347.0
2022-06-10 12:00:00,148.82,149.1,148.5,148.96,26645.0,148.82,149.1,148.5,148.96,26645.0
2022-06-10 12:30:00,148.94,149.58,148.88,149.41,18350.0,148.94,149.58,148.88,149.41,18350.0
2022-06-10 13:00:00,149.43,149.59,149.12,149.58,11720.0,149.43,149.59,149.12,149.58,11720.0
2022-06-10 13:30:00,149.61,150.66,149.1,150.3,16777.0,149.61,150.66,149.1,150.3,16777.0
2022-06-10 14:00:00,150.2,150.71,149.87,150.36,17843.0,150.2,150.71,149.87,150.36,17843.0
2022-06-10 14:30:00,150.43,151.09,149.97,150.94,21209.0,150.43,151.09,149.97,150.94,21209.0
2022-06-10 15:00:00,151.01,151.27,150.1,150.97,47951.0,151.01,151.27,150.1,150.97,47951.0
2022-06-10 15:30:00,150.96,150.96,149.06,149.06,150620.0,150.96,150.96,149.06,149.06,150620.0
2022-06-13 09:30:00,144.4,145.3,143.62,144.25,53922.0,144.4,145.3,143.62,144.25,53922.0
2022-06-13 10:00:00,144.43,144.71,142.71,142.71,27915.0,144.43,144.71,142.71,142.71,27915.0
2022-06-13 10:30:00,142.61,142.61,141.61,142.15,20924.0,142.61,142.61,141.61,142.15,20924.0
2022-06-13 11:00:00,141.91,142.84,141.55,142.46,48404.0,141.91,142.84,141.55,142.46,48404.0
2022-06-13 11:30:00,142.51,143.04,142.31,142.81,33188.0,142.51,143.04,142.31,142.81,33188.0
2022-06-13 12:00:00,142.79,143.61,142.52,143.57,25580.0,142.79,143.61,142.52,143.57,25580.0
2022-06-13 12:30:00,143.5,144.91,143.49,143.81,23913.0,143.5,144.91,143.49,143.81,23913.0
2022-06-13 13:00:00,143.81,143.81,143.33,143.53,22523.0,143.81,143.81,143.33,143.53,22523.0
2022-06-13 13:30:00,143.49,144.48,143.29,144.2,25693.0,143.49,144.48,143.29,144.2,25693.0
2022-06-13 14:00:00,144.1,144.12,142.95,143.1,22080.0,144.1,144.12,142.95,143.1,22080.0
2022-06-13 14:30:00,142.97,143.42,142.36,142.88,24114.0,142.97,143.42,142.36,142.88,24114.0
2022-06-13 15:00:00,142.84,143.46,142.16,142.21,69164.0,142.84,143.46,142.16,142.21,69164.0
2022-06-13 15:30:00,142.17,142.17,140.89,141.66,189381.0,142.17,142.17,140.89,141.66,189381.0
2022-06-14 09:30:00,142.79,143.56,140.21,141.82,30683.0,142.79,143.56,140.21,141.82,30683.0
2022-06-14 10:00:00,141.78,142.15,140.54,141.21,15937.0,141.78,142.15,140.54,141.21,15937.0
2022-06-14 10:30:00,141.18,142.44,140.83,142.01,21907.0,141.18,142.44,140.83,142.01,21907.0
2022-06-14 11:00:00,141.97,142.21,141.25,142.15,18630.0,141.97,142.21,141.25,142.15,18630.0
2022-06-14 11:30:00,142.06,142.94,141.78,142.94,36443.0,142.06,142.94,141.78,142.94,36443.0
2022-06-14 12:00:00,142.84,143.07,142.37,142.65,17644.0,142.84,143.07,142.37,142.65,17644.0
2022-06-14 12:30:00,142.64,142.95,142.48,142.79,17523.0,142.64,142.95,142.48,142.79,17523.0
2022-06-14 13:00:00,142.84,144.14,142.47,143.49,22164.0,142.84,144.14,142.47,143.49,22164.0
2022-06-14 13:30:00,143.39,143.68,143.0,143.09,56906.0,143.39,143.68,143.0,143.09,56906.0
2022-06-14 14:00:00,143.09,143.39,142.76,143.35,17368.0,143.09,143.39,142.76,143.35,17368.0
2022-06-14 14:30:00,143.34,143.6,142.51,142.67,25780.0,143.34,143.6,142.51,142.67,25780.0
2022-06-14 15:00:00,142.6,142.89,141.76,142.89,38740.0,142.6,142.89,141.76,142.89,38740.0
2022-06-14 15:30:00,142.92,144.03,142.9,143.42,114836.0,142.92,144.03,142.9,143.42,114836.0
2022-06-15 09:30:00,145.19,147.45,145.06,146.68,73227.0,145.19,147.45,145.06,146.68,73227.0
2022-06-15 10:00:00,146.57,147.6,146.57,147.09,38839.0,146.57,147.6,146.57,147.09,38839.0
2022-06-15 10:30:00,147.16,147.16,145.96,146.2,52252.0,147.16,147.16,145.96,146.2,52252.0
2022-06-15 11:00:00,146.24,146.7,145.88,146.7,32823.0,146.24,146.7,145.88,146.7,32823.0
2022-06-15 11:30:00,146.66,146.81,146.1,146.45,22891.0,146.66,146.81,146.1,146.45,22891.0
2022-06-15 12:00:00,146.45,146.85,146.41,146.46,14938.0,146.45,146.85,146.41,146.46,14938.0
2022-06-15 12:30:00,146.47,146.59,145.58,145.62,16624.0,146.47,146.59,145.58,145.62,16624.0
2022-06-15 13:00:00,145.68,146.35,145.62,146.25,21987.0,145.68,146.35,145.62,146.25,21987.0
2022-06-15 13:30:00,146.22,146.94,145.93,146.7,17454.0,146.22,146.94,145.93,146.7,17454.0
2022-06-15 14:00:00,146.58,147.47,144.32,145.13,28044.0,146.58,147.47,144.32,145.13,28044.0
2022-06-15 14:30:00,145.17,149.44,144.02,147.2,76072.0,145.17,149.44,144.02,147.2,76072.0
2022-06-15 15:00:00,147.16,149.04,146.97,149.04,44031.0,147.16,149.04,146.97,149.04,44031.0
2022-06-15 15:30:00,149.04,149.91,147.27,147.62,175288.0,149.04,149.91,147.27,147.62,175288.0
2022-06-16 09:30:00,143.2,144.51,142.3,143.41,65248.0,143.2,144.51,142.3,143.41,65248.0
2022-06-16 10:00:00,143.15,143.2,141.91,142.15,39905.0,143.15,143.2,141.91,142.15,39905.0
2022-06-16 10:30:00,142.15,142.2,140.23,140.25,62487.0,142.15,142.2,140.23,140.25,62487.0
2022-06-16 11:00:00,140.24,141.15,139.86,140.93,61472.0,140.24,141.15,139.86,140.93,61472.0
2022-06-16 11:30:00,140.82,140.89,139.86,140.32,30902.0,140.82,140.89,139.86,140.32,30902.0
2022-06-16 12:00:00,140.3,140.8,139.91,140.78,22550.0,140.3,140.8,139.91,140.78,22550.0
2022-06-16 12:30:00,140.68,141.05,140.31,140.64,21039.0,140.68,141.05,140.31,140.64,21039.0
2022-06-16 13:00:00,140.74,141.05,140.0,140.87,17994.0,140.74,141.05,140.0,140.87,17994.0
2022-06-16 13:30:00,140.56,140.87,139.73,139.93,42639.0,140.56,140.87,139.73,139.93,42639.0
2022-06-16 14:00:00,139.91,140.41,139.9,140.16,30936.0,139.91,140.41,139.9,140.16,30936.0
2022-06-16 14:30:00,140.13,140.83,140.02,140.42,28836.0,140.13,140.83,140.02,140.42,28836.0
2022-06-16 15:00:00,140.46,141.57,140.32,141.31,57979.0,140.46,141.57,140.32,141.31,57979.0
2022-06-16 15:30:00,141.26,141.4,139.87,141.16,194401.0,141.26,141.4,139.87,141.16,194401.0
2022-06-17 09:30:00,141.65,143.92,141.64,143.37,373591.0,141.65,143.92,141.64,143.37,373591.0
2022-06-17 10:00:00,143.44,143.49,141.14,141.49,27464.0,143.44,143.49,141.14,141.49,27464.0
2022-06-17 10:30:00,141.57,141.71,140.27,141.16,23640.0,141.57,141.71,140.27,141.16,23640.0
2022-06-17 11:00:00,141.14,143.71,140.86,143.52,31945.0,141.14,143.71,140.86,143.52,31945.0
2022-06-17 11:30:00,143.55,143.92,142.22,142.43,51307.0,143.55,143.92,142.22,142.43,51307.0
2022-06-17 12:00:00,142.14,143.48,142.02,143.16,23941.0,142.14,143.48,142.02,143.16,23941.0
2022-06-17 12:30:00,143.25,144.16,142.99,143.58,21994.0,143.25,144.16,142.99,143.58,21994.0
2022-06-17 13:00:00,143.52,145.0,143.52,144.25,26581.0,143.52,145.0,143.52,144.25,26581.0
2022-06-17 13:30:00,144.3,144.6,143.84,144.21,23422.0,144.3,144.6,143.84,144.21,23422.0
2022-06-17 14:00:00,144.31,144.54,143.9,144.2,26259.0,144.31,144.54,143.9,144.2,26259.0
2022-06-17 14:30:00,144.11,144.93,143.81,143.98,28208.0,144.11,144.93,143.81,143.98,28208.0
2022-06-17 15:00:00,144.18,144.6,143.2,144.4,42848.0,144.18,144.6,143.2,144.4,42848.0
2022-06-17 15:30:00,144.37,144.42,142.6,143.0,210757.0,144.37,144.42,142.6,143.0,210757.0
2022-06-21 09:30:00,145.54,149.48,145.35,149.27,141449.0,145.54,149.48,145.35,149.27,141449.0
2022-06-21 10:00:00,149.39,150.14,149.02,149.39,51076.0,149.39,150.14,149.02,149.39,51076.0
2022-06-21 10:30:00,149.28,149.68,148.71,149.08,37929.0,149.28,149.68,148.71,149.08,37929.0
2022-06-21 11:00:00,149.0,149.19,148.12,148.57,50539.0,149.0,149.19,148.12,148.57,50539.0
2022-06-21 11:30:00,148.58,149.2,148.54,148.96,41492.0,148.58,149.2,148.54,148.96,41492.0
2022-06-21 12:00:00,148.93,149.22,148.3,148.34,46191.0,148.93,149.22,148.3,148.34,46191.0
2022-06-21 12:30:00,148.29,149.06,148.22,149.06,33188.0,148.29,149.06,148.22,149.06,33188.0
2022-06-21 13:00:00,149.1,149.48,148.83,149.25,44013.0,149.1,149.48,148.83,149.25,44013.0
2022-06-21 13:30:00,149.22,149.43,148.67,148.76,47877.0,149.22,149.43,148.67,148.76,47877.0
2022-06-21 14:00:00,148.82,148.85,148.03,148.46,49748.0,148.82,148.85,148.03,148.46,49748.0
2022-06-21 14:30:00,148.45,148.75,148.2,148.5,46198.0,148.45,148.75,148.2,148.5,46198.0
2022-06-21 15:00:00,148.5,149.04,148.49,148.74,64895.0,148.5,149.04,148.49,148.74,64895.0
2022-06-21 15:30:00,148.74,148.91,147.85,148.15,219988.0,148.74,148.91,147.85,148.15,219988.0
2022-06-22 09:30:00,146.12,148.22,145.58,147.75,56512.0,146.12,148.22,145.58,147.75,56512.0
2022-06-22 10:00:00,147.8,148.85,147.09,148.7,61536.0,147.8,148.85,147.09,148.7,61536.0
2022-06-22 10:30:00,148.63,149.03,147.72,148.22,54104.0,148.63,149.03,147.72,148.22,54104.0
2022-06-22 11:00:00,148.24,148.91,147.49,148.88,30975.0,148.24,148.91,147.49,148.88,30975.0
2022-06-22 11:30:00,148.91,149.35,147.28,147.3,36011.0,148.91,149.35,147.28,147.3,36011.0
2022-06-22 12:00:00,147.31,147.83,146.63,147.08,38664.0,147.31,147.83,146.63,147.08,38664.0
2022-06-22 12:30:00,147.1,147.9,147.05,147.41,40454.0,147.1,147.9,147.05,147.41,40454.0
2022-06-22 13:00:00,147.45,147.46,146.85,146.98,35441.0,147.45,147.46,146.85,146.98,35441.0
2022-06-22 13:30:00,147.01,147.42,146.76,146.99,48340.0,147.01,147.42,146.76,146.99,48340.0
2022-06-22 14:00:00,147.01,147.64,146.75,146.77,57657.0,147.01,147.64,146.75,146.77,57657.0
2022-06-22 14:30:00,146.79,147.14,146.64,146.89,53983.0,146.79,147.14,146.64,146.89,53983.0
2022-06-22 15:00:00,146.88,147.1,146.07,146.18,46676.0,146.88,147.1,146.07,146.18,46676.0
2022-06-22 15:30:00,146.08,146.56,145.09,145.96,228128.0,146.08,146.56,145.09,145.96,228128.0
2022-06-23 09:30:00,147.96,148.16,145.14,147.87,56381.0,147.96,148.16,145.14,147.87,56381.0
2022-06-23 10:00:00,148.03,148.11,146.81,147.42,42951.0,148.03,148.11,146.81,147.42,42951.0
2022-06-23 10:30:00,147.47,148.78,147.2,148.69,59592.0,147.47,148.78,147.2,148.69,59592.0
2022-06-23 11:00:00,148.65,149.95,148.06,149.91,39493.0,148.65,149.95,148.06,149.91,39493.0
2022-06-23 11:30:00,149.96,150.16,148.85,148.89,74718.0,149.96,150.16,148.85,148.89,74718.0
2022-06-23 12:00:00,148.89,149.61,148.21,149.25,47041.0,148.89,149.61,148.21,149.25,47041.0
2022-06-23 12:30:00,149.29,149.37,148.55,148.88,24124.0,149.29,149.37,148.55,148.88,24124.0
2022-06-23 13:00:00,148.81,149.52,148.4,148.91,25631.0,148.81,149.52,148.4,148.91,25631.0
2022-06-23 13:30:00,149.02,149.87,148.75,149.39,41804.0,149.02,149.87,148.75,149.39,41804.0
2022-06-23 14:00:00,149.55,149.82,149.23,149.44,43107.0,149.55,149.82,149.23,149.44,43107.0
2022-06-23 14:30:00,149.42,150.1,149.42,149.97,32793.0,149.42,150.1,149.42,149.97,32793.0
2022-06-23 15:00:00,149.97,150.66,149.79,150.41,74520.0,149.97,150.66,149.79,150.41,74520.0
2022-06-23 15:30:00,150.49,151.36,150.49,151.08,294446.0,150.49,151.36,150.49,151.08,294446.0
2022-06-24 09:30:00,152.68,153.93,152.27,153.35,81651.0,152.68,153.93,152.27,153.35,81651.0
2022-06-24 10:00:00,153.65,155.52,153.65,155.32,54877.0,153.65,155.52,153.65,155.32,54877.0
2022-06-24 10:30:00,155.44,155.65,154.09,154.09,21609.0,155.44,155.65,154.09,154.09,21609.0
2022-06-24 11:00:00,154.18,154.69,153.02,153.88,31638.0,154.18,154.69,153.02,153.88,31638.0
2022-06-24 11:30:00,153.75,154.84,153.66,154.78,18639.0,153.75,154.84,153.66,154.78,18639.0
2022-06-24 12:00:00,154.77,155.55,154.7,155.49,31580.0,154.77,155.55,154.7,155.49,31580.0
2022-06-24 12:30:00,155.62,155.9,155.3,155.49,30151.0,155.62,155.9,155.3,155.49,30151.0
2022-06-24 13:00:00,155.45,155.76,155.11,155.15,26389.0,155.45,155.76,155.11,155.15,26389.0
2022-06-24 13:30:00,154.97,155.34,154.88,155.2,25924.0,154.97,155.34,154.88,155.2,25924.0
2022-06-24 14:00:00,155.31,155.61,155.06,155.49,37670.0,155.31,155.61,155.06,155.49,37670.0
2022-06-24 14:30:00,155.5,156.17,155.49,156.11,42443.0,155.5,156.17,155.49,156.11,42443.0
2022-06-24 15:00:00,156.08,156.69,156.02,156.68,61765.0,156.08,156.69,156.02,156.68,61765.0
2022-06-24 15:30:00,156.71,157.89,156.45,157.63,210519.0,156.71,157.89,156.45,157.63,210519.0
2022-06-27 09:30:00,157.31,158.32,154.59,155.34,60785.0,157.31,158.32,154.59,155.34,60785.0
2022-06-27 10:00:00,155.62,156.61,154.85,155.41,32272.0,155.62,156.61,154.85,155.41,32272.0
2022-06-27 10:30:00,155.44,156.95,155.44,156.95,27380.0,155.44,156.95,155.44,156.95,27380.0
2022-06-27 11:00:00,156.98,157.49,156.48,157.4,37403.0,156.98,157.49,156.48,157.4,37403.0
2022-06-27 11:30:00,157.32,157.41,156.85,157.07,30692.0,157.32,157.41,156.85,157.07,30692.0
2022-06-27 12:00:00,157.09,157.14,155.71,155.71,32357.0,157.09,157.14,155.71,155.71,32357.0
2022-06-27 12:30:00,155.68,155.79,155.21,155.76,29767.0,155.68,155.79,155.21,155.76,29767.0
2022-06-27 13:00:00,155.76,155.76,155.15,155.5,26738.0,155.76,155.76,155.15,155.5,26738.0
2022-06-27 13:30:00,155.49,155.6,154.94,155.18,25901.0,155.49,155.6,154.94,155.18,25901.0
2022-06-27 14:00:00,155.1,155.33,154.52,155.21,51190.0,155.1,155.33,154.52,155.21,51190.0
2022-06-27 14:30:00,155.17,155.5,155.04,155.07,21548.0,155.17,155.5,155.04,155.07,21548.0
2022-06-27 15:00:00,155.0,155.1,154.49,154.75,30332.0,155.0,155.1,154.49,154.75,30332.0
2022-06-27 15:30:00,154.74,154.91,153.7,154.45,119092.0,154.74,154.91,153.7,154.45,119092.0
2022-06-28 09:30:00,154.39,155.37,153.5,153.86,45766.0,154.39,155.37,153.5,153.86,45766.0
2022-06-28 10:00:00,153.84,154.29,152.62,153.08,20938.0,153.84,154.29,152.62,153.08,20938.0
2022-06-28 10:30:00,152.93,152.95,151.91,152.42,30243.0,152.93,152.95,151.91,152.42,30243.0
2022-06-28 11:00:00,152.3,152.74,151.48,151.48,30931.0,152.3,152.74,151.48,151.48,30931.0
2022-06-28 11:30:00,151.44,151.75,150.45,150.48,24234.0,151.44,151.75,150.45,150.48,24234.0
2022-06-28 12:00:00,150.48,150.64,149.87,150.58,16836.0,150.48,150.64,149.87,150.58,16836.0
2022-06-28 12:30:00,150.56,150.88,150.17,150.39,17735.0,150.56,150.88,150.17,150.39,17735.0
2022-06-28 13:00:00,150.17,150.4,149.63,150.33,31053.0,150.17,150.4,149.63,150.33,31053.0
2022-06-28 13:30:00,150.39,150.93,150.29,150.75,19933.0,150.39,150.93,150.29,150.75,19933.0
2022-06-28 14:00:00,150.71,151.12,149.81,150.12,27387.0,150.71,151.12,149.81,150.12,27387.0
2022-06-28 14:30:00,150.16,150.35,149.71,150.18,34020.0,150.16,150.35,149.71,150.18,34020.0
2022-06-28 15:00:00,150.14,150.31,149.51,150.21,26730.0,150.14,150.31,149.51,150.21,26730.0
2022-06-28 15:30:00,150.18,150.46,149.77,150.12,155252.0,150.18,150.46,149.77,150.12,155252.0
2022-06-29 09:30:00,150.56,152.33,149.38,150.87,97388.0,150.56,152.33,149.38,150.87,97388.0
2022-06-29 10:00:00,150.73,151.69,149.8,150.93,58460.0,150.73,151.69,149.8,150.93,58460.0
2022-06-29 10:30:00,150.94,151.88,150.72,151.23,35073.0,150.94,151.88,150.72,151.23,35073.0
2022-06-29 11:00:00,151.06,151.25,150.41,151.24,25103.0,151.06,151.25,150.41,151.24,25103.0
2022-06-29 11:30:00,151.14,151.37,150.77,150.97,24485.0,151.14,151.37,150.77,150.97,24485.0
2022-06-29 12:00:00,151.01,151.02,149.77,149.9,12927.0,151.01,151.02,149.77,149.9,12927.0
2022-06-29 12:30:00,149.87,150.64,149.87,150.61,13734.0,149.87,150.64,149.87,150.61,13734.0
2022-06-29 13:00:00,150.57,150.86,150.22,150.73,16538.0,150.57,150.86,150.22,150.73,16538.0
2022-06-29 13:30:00,150.67,151.05,150.4,150.97,96066.0,150.67,151.05,150.4,150.97,96066.0
2022-06-29 14:00:00,150.96,151.23,150.85,151.22,41753.0,150.96,151.23,150.85,151.22,41753.0
2022-06-29 14:30:00,151.14,151.14,150.39,150.65,21953.0,151.14,151.14,150.39,150.65,21953.0
2022-06-29 15:00:00,150.61,151.36,150.44,151.36,35715.0,150.61,151.36,150.44,151.36,35715.0
2022-06-29 15:30:00,151.26,151.26,150.33,150.85,124185.0,151.26,151.26,150.33,150.85,124185.0
2022-06-30 09:30:00,149.34,150.97,148.41,149.15,93962.0,149.34,150.97,148.41,149.15,93962.0
2022-06-30 10:00:00,149.09,149.71,148.66,148.67,50071.0,149.09,149.71,148.66,148.67,50071.0
2022-06-30 10:30:00,148.63,150.06,148.63,150.05,59471.0,148.63,150.06,148.63,150.05,59471.0
2022-06-30 11:00:00,149.97,150.81,149.14,150.43,20492.0,149.97,150.81,149.14,150.43,20492.0
2022-06-30 11:30:00,150.33,151.64,150.15,151.64,27108.0,150.33,151.64,150.15,151.64,27108.0
2022-06-30 12:00:00,151.67,152.43,150.83,152.21,18903.0,151.67,152.43,150.83,152.21,18903.0
2022-06-30 12:30:00,152.32,152.51,151.53,151.74,27943.0,152.32,152.51,151.53,151.74,27943.0
2022-06-30 13:00:00,151.8,151.89,150.85,151.63,42306.0,151.8,151.89,150.85,151.63,42306.0
2022-06-30 13:30:00,151.62,152.15,151.41,151.85,22725.0,151.62,152.15,151.41,151.85,22725.0
2022-06-30 14:00:00,151.77,151.89,150.9,151.33,16213.0,151.77,151.89,150.9,151.33,16213.0
2022-06-30 14:30:00,151.31,151.46,149.93,149.95,42282.0,151.31,151.46,149.93,149.95,42282.0
2022-06-30 15:00:00,149.97,150.27,148.77,150.27,45219.0,149.97,150.27,148.77,150.27,45219.0
2022-06-30 15:30:00,150.26,151.18,149.34,150.03,285722.0,150.26,151.18,149.34,150.03,285722.0
2022-07-01 09:30:00,149.76,150.59,147.8,149.83,205263.0,149.76,150.59,147.8,149.83,205263.0
2022-07-01 10:00:00,149.9,150.78,148.59,148.7,92876.0,149.9,150.78,148.59,148.7,92876.0
2022-07-01 10:30:00,148.68,148.83,147.54,148.34,53527.0,148.68,148.83,147.54,148.34,53527.0
2022-07-01 11:00:00,148.21,149.34,147.88,148.65,31581.0,148.21,149.34,147.88,148.65,31581.0
2022-07-01 11:30:00,148.72,149.28,147.63,147.79,58914.0,148.72,149.28,147.63,147.79,58914.0
2022-07-01 12:00:00,147.87,148.28,147.49,148.15,25144.0,147.87,148.28,147.49,148.15,25144.0
2022-07-01 12:30:00,148.22,148.28,147.42,147.42,26046.0,148.22,148.28,147.42,147.42,26046.0
2022-07-01 13:00:00,147.4,148.03,147.4,148.03,22372.0,147.4,148.03,147.4,148.03,22372.0
2022-07-01 13:30:00,148.04,148.89,148.0,148.8,26636.0,148.04,148.89,148.0,148.8,26636.0
2022-07-01 14:00:00,148.81,149.22,148.1,149.04,29111.0,148.81,149.22,148.1,149.04,29111.0
2022-07-01 14:30:00,148.94,149.62,148.84,149.59,96331.0,148.94,149.62,148.84,149.59,96331.0
2022-07-01 15:00:00,149.59,149.78,149.08,149.31,33560.0,149.59,149.78,149.08,149.31,33560.0
2022-07-01 15:30:00,149.33,150.0,149.16,149.59,137764.0,149.33,150.0,149.16,149.59,137764.0
2022-07-05 09:30:00,148.14,149.39,147.86,148.21,91625.0,148.14,149.39,147.86,148.21,91625.0
2022-07-05 10:00:00,148.13,149.07,147.0,148.77,46441.0,148.13,149.07,147.0,148.77,46441.0
2022-07-05 10:30:00,148.76,150.23,148.5,150.08,40935.0,148.76,150.23,148.5,150.08,40935.0
2022-07-05 11:00:00,149.96,149.96,149.25,149.49,23875.0,149.96,149.96,149.25,149.49,23875.0
2022-07-05 11:30:00,149.44,150.3,149.2,149.74,26174.0,149.44,150.3,149.2,149.74,26174.0
2022-07-05 12:00:00,149.76,150.73,149.16,150.48,26896.0,149.76,150.73,149.16,150.48,26896.0
2022-07-05 12:30:00,150.54,150.54,149.87,150.21,30654.0,150.54,150.54,149.87,150.21,30654.0
2022-07-05 13:00:00,150.15,150.71,150.02,150.59,28503.0,150.15,150.71,150.02,150.59,28503.0
2022-07-05 13:30:00,150.62,150.89,150.07,150.25,41456.0,150.62,150.89,150.07,150.25,41456.0
2022-07-05 14:00:00,150.25,150.8,149.81,150.67,26450.0,150.25,150.8,149.81,150.67,26450.0
2022-07-05 14:30:00,150.71,151.39,150.66,150.99,47186.0,150.71,151.39,150.66,150.99,47186.0
2022-07-05 15:00:00,151.02,151.51,150.75,151.37,61671.0,151.02,151.51,150.75,151.37,61671.0
2022-07-05 15:30:00,151.39,151.92,151.02,151.58,171721.0,151.39,151.92,151.02,151.58,171721.0
2022-07-06 09:30:00,152.65,153.04,150.95,152.87,67221.0,152.65,153.04,150.95,152.87,67221.0
2022-07-06 10:00:00,152.86,153.16,151.5,152.35,62572.0,152.86,153.16,151.5,152.35,62572.0
2022-07-06 10:30:00,152.47,153.73,152.23,153.69,38784.0,152.47,153.73,152.23,153.69,38784.0
2022-07-06 11:00:00,153.71,153.89,152.45,152.55,43209.0,153.71,153.89,152.45,152.55,43209.0
2022-07-06 11:30:00,152.43,153.73,152.26,153.62,49495.0,152.43,153.73,152.26,153.62,49495.0
2022-07-06 12:00:00,153.66,153.83,153.34,153.66,21006.0,153.66,153.83,153.34,153.66,21006.0
2022-07-06 12:30:00,153.68,154.04,153.51,153.97,18733.0,153.68,154.04,153.51,153.97,18733.0
2022-07-06 13:00:00,154.05,154.6,154.03,154.42,16075.0,154.05,154.6,154.03,154.42,16075.0
2022-07-06 13:30:00,154.39,154.71,154.33,154.59,55202.0,154.39,154.71,154.33,154.59,55202.0
2022-07-06 14:00:00,154.49,155.24,153.79,155.15,60493.0,154.49,155.24,153.79,155.15,60493.0
2022-07-06 14:30:00,155.24,156.14,154.89,156.1,58874.0,155.24,156.14,154.89,156.1,58874.0
2022-07-06 15:00:00,156.15,157.07,155.64,156.9,75573.0,156.15,157.07,155.64,156.9,75573.0
2022-07-06 15:30:00,156.88,157.44,155.72,156.03,213086.0,156.88,157.44,155.72,156.03,213086.0
2022-07-07 09:30:00,156.17,158.76,156.17,158.56,153435.0,156.17,158.76,156.17,158.56,153435.0
2022-07-07 10:00:00,158.68,159.23,158.22,159.15,41900.0,158.68,159.23,158.22,159.15,41900.0
2022-07-07 10:30:00,159.16,159.31,158.56,158.96,48474.0,159.16,159.31,158.56,158.96,48474.0
2022-07-07 11:00:00,158.99,159.51,158.68,159.23,21935.0,158.99,159.51,158.68,159.23,21935.0
2022-07-07 11:30:00,159.19,160.21,159.05,160.18,36239.0,159.19,160.21,159.05,160.18,36239.0
2022-07-07 12:00:00,160.22,160.52,159.96,160.43,25788.0,160.22,160.52,159.96,160.43,25788.0
2022-07-07 12:30:00,160.46,160.75,160.2,160.34,31426.0,160.46,160.75,160.2,160.34,31426.0
2022-07-07 13:00:00,160.3,160.44,160.04,160.19,14109.0,160.3,160.44,160.04,160.19,14109.0
2022-07-07 13:30:00,160.19,160.37,159.83,160.36,20879.0,160.19,160.37,159.83,160.36,20879.0
2022-07-07 14:00:00,160.42,160.52,160.23,160.33,50997.0,160.42,160.52,160.23,160.33,50997.0
2022-07-07 14:30:00,160.26,160.26,159.72,160.02,41902.0,160.26,160.26,159.72,160.02,41902.0
2022-07-07 15:00:00,160.07,160.76,160.05,160.63,30619.0,160.07,160.76,160.05,160.63,30619.0
2022-07-07 15:30:00,160.63,160.74,160.09,160.1,143982.0,160.63,160.74,160.09,160.1,143982.0
2022-07-08 09:30:00,158.5,159.14,157.22,158.49,72392.0,158.5,159.14,157.22,158.49,72392.0
2022-07-08 10:00:00,158.57,160.16,158.38,159.79,63339.0,158.57,160.16,158.38,159.79,63339.0
2022-07-08 10:30:00,159.82,160.42,159.58,160.15,28949.0,159.82,160.42,159.58,160.15,28949.0
2022-07-08 11:00:00,160.14,161.42,159.91,161.03,42223.0,160.14,161.42,159.91,161.03,42223.0
2022-07-08 11:30:00,160.99,161.41,160.33,160.81,33200.0,160.99,161.41,160.33,160.81,33200.0
2022-07-08 12:00:00,160.82,160.91,159.03,159.03,30657.0,160.82,160.91,159.03,159.03,30657.0
2022-07-08 12:30:00,159.01,159.37,158.86,158.89,41225.0,159.01,159.37,158.86,158.89,41225.0
2022-07-08 13:00:00,159.06,159.69,158.81,159.69,9221.0,159.06,159.69,158.81,159.69,9221.0
2022-07-08 13:30:00,159.71,159.96,159.28,159.54,18175.0,159.71,159.96,159.28,159.54,18175.0
2022-07-08 14:00:00,159.52,160.14,159.42,160.12,18461.0,159.52,160.14,159.42,160.12,18461.0
2022-07-08 14:30:00,160.06,160.45,160.01,160.41,15340.0,160.06,160.45,160.01,160.41,15340.0
2022-07-08 15:00:00,160.38,160.4,159.76,159.77,27031.0,160.38,160.4,159.76,159.77,27031.0
2022-07-08 15:30:00,159.83,160.73,159.63,160.42,97159.0,159.83,160.73,159.63,160.42,97159.0
2022-07-11 09:30:00,158.87,159.57,156.99,157.43,46681.0,158.87,159.57,156.99,157.43,46681.0
2022-07-11 10:00:00,157.43,158.5,157.07,158.25,21812.0,157.43,158.5,157.07,158.25,21812.0
2022-07-11 10:30:00,158.52,159.06,158.29,158.57,19455.0,158.52,159.06,158.29,158.57,19455.0
2022-07-11 11:00:00,158.52,159.35,158.51,158.72,16895.0,158.52,159.35,158.51,158.72,16895.0
2022-07-11 11:30:00,158.7,158.74,158.22,158.5,12981.0,158.7,158.74,158.22,158.5,12981.0
2022-07-11 12:00:00,158.53,158.88,158.29,158.79,10203.0,158.53,158.88,158.29,158.79,10203.0
2022-07-11 12:30:00,158.79,158.95,158.39,158.76,23327.0,158.79,158.95,158.39,158.76,23327.0
2022-07-11 13:00:00,158.83,159.41,158.79,159.39,24433.0,158.83,159.41,158.79,159.39,24433.0
2022-07-11 13:30:00,159.37,159.74,159.37,159.62,20681.0,159.37,159.74,159.37,159.62,20681.0
2022-07-11 14:00:00,159.54,159.54,159.13,159.4,15544.0,159.54,159.54,159.13,159.4,15544.0
2022-07-11 14:30:00,159.3,159.46,158.68,158.7,27541.0,159.3,159.46,158.68,158.7,27541.0
2022-07-11 15:00:00,158.61,158.62,158.12,158.27,29415.0,158.61,158.62,158.12,158.27,29415.0
2022-07-11 15:30:00,158.27,158.42,157.45,157.88,136929.0,158.27,158.42,157.45,157.88,136929.0
2022-07-12 09:30:00,159.35,162.19,157.87,157.88,206692.0,159.35,162.19,157.87,157.88,206692.0
2022-07-12 10:00:00,157.83,157.83,155.59,156.11,37184.0,157.83,157.83,155.59,156.11,37184.0
2022-07-12 10:30:00,156.22,157.31,156.22,156.85,29939.0,156.22,157.31,156.22,156.85,29939.0
2022-07-12 11:00:00,156.89,157.56,156.37,157.07,32028.0,156.89,157.56,156.37,157.07,32028.0
2022-07-12 11:30:00,157.11,157.53,156.22,156.63,22799.0,157.11,157.53,156.22,156.63,22799.0
2022-07-12 12:00:00,156.71,157.08,156.33,156.9,20866.0,156.71,157.08,156.33,156.9,20866.0
2022-07-12 12:30:00,156.96,157.14,156.54,157.0,32770.0,156.96,157.14,156.54,157.0,32770.0
2022-07-12 13:00:00,156.97,157.27,155.98,156.1,14553.0,156.97,157.27,155.98,156.1,14553.0
2022-07-12 13:30:00,156.12,156.51,155.9,156.26,20709.0,156.12,156.51,155.9,156.26,20709.0
2022-07-12 14:00:00,156.31,156.32,155.6,155.64,16046.0,156.31,156.32,155.6,155.64,16046.0
2022-07-12 14:30:00,155.71,155.73,154.9,154.93,15848.0,155.71,155.73,154.9,154.93,15848.0
2022-07-12 15:00:00,154.92,154.94,153.93,154.03,48322.0,154.92,154.94,153.93,154.03,48322.0
2022-07-12 15:30:00,154.0,154.53,153.49,154.25,213581.0,154.0,154.53,153.49,154.25,213581.0
2022-07-13 09:30:00,150.52,151.41,149.34,150.37,65400.0,150.52,151.41,149.34,150.37,65400.0
2022-07-13 10:00:00,150.25,151.17,149.17,151.05,43126.0,150.25,151.17,149.17,151.05,43126.0
2022-07-13 10:30:00,151.06,153.88,150.87,153.55,54551.0,151.06,153.88,150.87,153.55,54551.0
2022-07-13 11:00:00,153.62,154.0,152.57,152.61,22477.0,153.62,154.0,152.57,152.61,22477.0
2022-07-13 11:30:00,152.74,152.81,151.85,152.54,14876.0,152.74,152.81,151.85,152.54,14876.0
2022-07-13 12:00:00,152.55,153.05,152.44,153.02,12284.0,152.55,153.05,152.44,153.02,12284.0
2022-07-13 12:30:00,153.0,153.84,152.93,153.84,11205.0,153.0,153.84,152.93,153.84,11205.0
2022-07-13 13:00:00,153.87,154.26,153.38,153.55,15738.0,153.87,154.26,153.38,153.55,15738.0
2022-07-13 13:30:00,153.52,153.88,153.2,153.7,18323.0,153.52,153.88,153.2,153.7,18323.0
2022-07-13 14:00:00,153.71,153.74,152.92,153.69,14809.0,153.71,153.74,152.92,153.69,14809.0
2022-07-13 14:30:00,153.66,154.16,153.56,154.16,18346.0,153.66,154.16,153.56,154.16,18346.0
2022-07-13 15:00:00,154.18,154.19,153.54,153.69,22278.0,154.18,154.19,153.54,153.69,22278.0
2022-07-13 15:30:00,153.7,153.96,153.17,153.33,123476.0,153.7,153.96,153.17,153.33,123476.0
2022-07-14 09:30:00,152.21,152.55,149.61,149.61,67696.0,152.21,152.55,149.61,149.61,67696.0
2022-07-14 10:00:00,149.53,149.7,148.9,149.06,25497.0,149.53,149.7,148.9,149.06,25497.0
2022-07-14 10:30:00,149.07,150.36,148.85,149.58,28001.0,149.07,150.36,148.85,149.58,28001.0
2022-07-14 11:00:00,149.75,151.84,149.75,151.74,63665.0,149.75,151.84,149.75,151.74,63665.0
2022-07-14 11:30:00,151.77,153.07,151.54,152.37,28194.0,151.77,153.07,151.54,152.37,28194.0
2022-07-14 12:00:00,152.41,152.59,151.25,151.28,30780.0,152.41,152.59,151.25,151.28,30780.0
2022-07-14 12:30:00,151.34,151.67,151.03,151.37,18637.0,151.34,151.67,151.03,151.37,18637.0
2022-07-14 13:00:00,151.3,152.72,151.23,152.67,11850.0,151.3,152.72,151.23,152.67,11850.0
2022-07-14 13:30:00,152.62,153.51,152.41,153.41,31827.0,152.62,153.51,152.41,153.41,31827.0
2022-07-14 14:00:00,153.42,154.73,153.39,154.65,18672.0,153.42,154.73,153.39,154.65,18672.0
2022-07-14 14:30:00,154.57,155.17,154.55,154.86,20840.0,154.57,155.17,154.55,154.86,20840.0
2022-07-14 15:00:00,154.84,155.36,154.53,155.23,31111.0,154.84,155.36,154.53,155.23,31111.0
2022-07-14 15:30:00,155.2,155.31,153.7,154.04,192128.0,155.2,155.31,153.7,154.04,192128.0
2022-07-15 09:30:00,155.99,156.72,153.48,155.09,143590.0,155.99,156.72,153.48,155.09,143590.0
2022-07-15 10:00:00,155.29,156.13,154.57,155.55,94576.0,155.29,156.13,154.57,155.55,94576.0
2022-07-15 10:30:00,155.6,156.82,155.27,156.8,56448.0,155.6,156.82,155.27,156.8,56448.0
2022-07-15 11:00:00,156.75,157.91,156.58,157.58,31373.0,156.75,157.91,156.58,157.58,31373.0
2022-07-15 11:30:00,157.41,158.09,157.34,157.5,13900.0,157.41,158.09,157.34,157.5,13900.0
2022-07-15 12:00:00,157.43,157.76,156.89,157.25,23137.0,157.43,157.76,156.89,157.25,23137.0
2022-07-15 12:30:00,157.23,157.24,156.79,156.79,13957.0,157.23,157.24,156.79,156.79,13957.0
2022-07-15 13:00:00,156.72,157.09,156.71,156.81,14669.0,156.72,157.09,156.71,156.81,14669.0
2022-07-15 13:30:00,156.86,156.87,156.41,156.58,19952.0,156.86,156.87,156.41,156.58,19952.0
2022-07-15 14:00:00,156.51,156.6,156.05,156.38,14377.0,156.51,156.6,156.05,156.38,14377.0
2022-07-15 14:30:00,156.4,156.75,156.37,156.55,11060.0,156.4,156.75,156.37,156.55,11060.0
2022-07-15 15:00:00,156.46,156.83,156.39,156.54,20184.0,156.46,156.83,156.39,156.54,20184.0
2022-07-15 15:30:00,156.52,157.1,156.23,157.06,140959.0,156.52,157.1,156.23,157.06,140959.0
2022-07-18 09:30:00,158.08,158.69,156.88,158.5,51990.0,158.08,158.69,156.88,158.5,51990.0
2022-07-18 10:00:00,158.5,158.6,157.4,157.94,28426.0,158.5,158.6,157.4,157.94,28426.0
2022-07-18 10:30:00,157.92,158.18,157.26,157.87,38330.0,157.92,158.18,157.26,157.87,38330.0
2022-07-18 11:00:00,157.89,158.34,157.51,158.2,20885.0,157.89,158.34,157.51,158.2,20885.0
2022-07-18 11:30:00,158.26,158.86,158.12,158.77,25586.0,158.26,158.86,158.12,158.77,25586.0
2022-07-18 12:00:00,158.7,158.95,158.24,158.36,31073.0,158.7,158.95,158.24,158.36,31073.0
2022-07-18 12:30:00,158.38,158.54,157.74,157.76,55447.0,158.38,158.54,157.74,157.76,55447.0
2022-07-18 13:00:00,157.76,157.99,157.65,157.93,16428.0,157.76,157.99,157.65,157.93,16428.0
2022-07-18 13:30:00,157.93,157.93,156.25,156.26,29342.0,157.93,157.93,156.25,156.26,29342.0
2022-07-18 14:00:00,156.19,156.33,155.62,156.04,31935.0,156.19,156.33,155.62,156.04,31935.0
2022-07-18 14:30:00,155.96,156.4,155.36,155.41,17154.0,155.96,156.4,155.36,155.41,17154.0
2022-07-18 15:00:00,155.37,155.71,155.11,155.17,20883.0,155.37,155.71,155.11,155.17,20883.0
2022-07-18 15:30:00,155.12,155.25,154.22,155.07,128741.0,155.12,155.25,154.22,155.07,128741.0
2022-07-19 09:30:00,158.09,158.67,157.42,158.48,61630.0,158.09,158.67,157.42,158.48,61630.0
2022-07-19 10:00:00,158.5,158.79,158.08,158.78,47863.0,158.5,158.79,158.08,158.78,47863.0
2022-07-19 10:30:00,158.95,159.74,158.83,159.67,26361.0,158.95,159.74,158.83,159.67,26361.0
2022-07-19 11:00:00,159.75,160.32,159.55,160.13,41458.0,159.75,160.32,159.55,160.13,41458.0
2022-07-19 11:30:00,160.16,160.46,159.92,160.18,20782.0,160.16,160.46,159.92,160.18,20782.0
2022-07-19 12:00:00,160.21,160.21,159.68,160.11,17233.0,160.21,160.21,159.68,160.11,17233.0
2022-07-19 12:30:00,160.13,160.53,159.85,160.53,18962.0,160.13,160.53,159.85,160.53,18962.0
2022-07-19 13:00:00,160.58,160.71,160.2,160.6,19523.0,160.58,160.71,160.2,160.6,19523.0
2022-07-19 13:30:00,160.59,161.0,160.34,160.97,24632.0,160.59,161.0,160.34,160.97,24632.0
2022-07-19 14:00:00,160.94,161.73,160.93,161.23,46468.0,160.94,161.73,160.93,161.23,46468.0
2022-07-19 14:30:00,161.23,161.76,161.23,161.66,32720.0,161.23,161.76,161.23,161.66,32720.0
2022-07-19 15:00:00,161.65,162.02,161.53,161.67,30699.0,161.65,162.02,161.53,161.67,30699.0
2022-07-19 15:30:00,161.71,162.13,161.47,161.58,204344.0,161.71,162.13,161.47,161.58,204344.0
2022-07-20 09:30:00,162.33,163.71,161.58,162.42,45309.0,162.33,163.71,161.58,162.42,45309.0
2022-07-20 10:00:00,162.36,164.98,162.25,164.92,50544.0,162.36,164.98,162.25,164.92,50544.0
2022-07-20 10:30:00,164.83,165.51,164.83,165.51,43153.0,164.83,165.51,164.83,165.51,43153.0
2022-07-20 11:00:00,165.48,165.48,164.52,164.91,25905.0,165.48,165.48,164.52,164.91,25905.0
2022-07-20 11:30:00,164.87,165.87,164.81,165.7,29716.0,164.87,165.87,164.81,165.7,29716.0
2022-07-20 12:00:00,165.67,165.94,165.59,165.65,24246.0,165.67,165.94,165.59,165.65,24246.0
2022-07-20 12:30:00,165.55,165.78,164.06,165.25,32570.0,165.55,165.78,164.06,165.25,32570.0
2022-07-20 13:00:00,165.22,165.32,163.72,164.23,29577.0,165.22,165.32,163.72,164.23,29577.0
2022-07-20 13:30:00,164.28,164.97,163.95,164.03,32892.0,164.28,164.97,163.95,164.03,32892.0
2022-07-20 14:00:00,164.08,164.78,164.08,164.59,29130.0,164.08,164.78,164.08,164.59,29130.0
2022-07-20 14:30:00,164.58,164.74,164.19,164.5,39935.0,164.58,164.74,164.19,164.5,39935.0
2022-07-20 15:00:00,164.43,165.21,164.24,164.98,79357.0,164.43,165.21,164.24,164.98,79357.0
2022-07-20 15:30:00,164.99,165.03,163.82,164.01,206122.0,164.99,165.03,163.82,164.01,206122.0
2022-07-21 09:30:00,164.91,166.29,163.6,165.17,79519.0,164.91,166.29,163.6,165.17,79519.0
2022-07-21 10:00:00,165.18,165.64,163.73,164.31,47778.0,165.18,165.64,163.73,164.31,47778.0
2022-07-21 10:30:00,164.31,165.25,164.02,165.19,50104.0,164.31,165.25,164.02,165.19,50104.0
2022-07-21 11:00:00,165.05,166.16,165.05,166.11,30967.0,165.05,166.16,165.05,166.11,30967.0
2022-07-21 11:30:00,166.14,166.76,165.97,166.73,26540.0,166.14,166.76,165.97,166.73,26540.0
2022-07-21 12:00:00,166.75,167.61,166.73,167.53,33637.0,166.75,167.61,166.73,167.53,33637.0
2022-07-21 12:30:00,167.66,167.68,167.1,167.13,19797.0,167.66,167.68,167.1,167.13,19797.0
2022-07-21 13:00:00,167.13,167.29,166.65,167.08,37097.0,167.13,167.29,166.65,167.08,37097.0
2022-07-21 13:30:00,167.17,167.17,166.45,167.15,44816.0,167.17,167.17,166.45,167.15,44816.0
2022-07-21 14:00:00,167.19,168.14,167.1,167.9,33884.0,167.19,168.14,167.1,167.9,33884.0
2022-07-21 14:30:00,167.86,167.91,167.43,167.84,20008.0,167.86,167.91,167.43,167.84,20008.0
2022-07-21 15:00:00,167.81,168.25,167.37,167.9,61522.0,167.81,168.25,167.37,167.9,61522.0
2022-07-21 15:30:00,167.91,168.76,167.68,168.73,199968.0,167.91,168.76,167.68,168.73,199968.0
2022-07-22 09:30:00,169.46,171.11,168.14,169.09,80739.0,169.46,171.11,168.14,169.09,80739.0
2022-07-22 10:00:00,169.08,169.17,167.38,168.63,43950.0,169.08,169.17,167.38,168.63,43950.0
2022-07-22 10:30:00,168.55,169.55,168.39,169.28,27251.0,168.55,169.55,168.39,169.28,27251.0
2022-07-22 11:00:00,169.35,169.53,168.64,168.81,52069.0,169.35,169.53,168.64,168.81,52069.0
2022-07-22 11:30:00,168.68,168.78,168.01,168.74,50473.0,168.68,168.78,168.01,168.74,50473.0
2022-07-22 12:00:00,168.76,168.95,168.15,168.42,47937.0,168.76,168.95,168.15,168.42,47937.0
2022-07-22 12:30:00,168.3,168.98,168.19,168.74,39000.0,168.3,168.98,168.19,168.74,39000.0
2022-07-22 13:00:00,168.73,168.73,168.06,168.37,43854.0,168.73,168.73,168.06,168.37,43854.0
2022-07-22 13:30:00,168.24,168.7,168.02,168.44,54684.0,168.24,168.7,168.02,168.44,54684.0
2022-07-22 14:00:00,168.42,168.46,167.69,167.72,54459.0,168.42,168.46,167.69,167.72,54459.0
2022-07-22 14:30:00,167.7,168.03,167.39,167.83,33683.0,167.7,168.03,167.39,167.83,33683.0
2022-07-22 15:00:00,167.86,168.22,167.23,168.14,51708.0,167.86,168.22,167.23,168.14,51708.0
2022-07-22 15:30:00,168.11,168.2,167.34,167.72,199680.0,168.11,168.2,167.34,167.72,199680.0
2022-07-25 09:30:00,167.72,167.96,165.19,166.37,67916.0,167.72,167.96,165.19,166.37,67916.0
2022-07-25 10:00:00,166.52,167.02,165.37,166.21,56604.0,166.52,167.02,165.37,166.21,56604.0
2022-07-25 10:30:00,166.0,167.1,165.95,166.83,25597.0,166.0,167.1,165.95,166.83,25597.0
2022-07-25 11:00:00,166.78,167.13,166.24,167.09,24539.0,166.78,167.13,166.24,167.09,24539.0
2022-07-25 11:30:00,167.18,167.73,167.08,167.36,30900.0,167.18,167.73,167.08,167.36,30900.0
2022-07-25 12:00:00,167.35,167.6,166.71,166.94,22234.0,167.35,167.6,166.71,166.94,22234.0
2022-07-25 12:30:00,166.9,167.71,166.75,167.31,31406.0,166.9,167.71,166.75,167.31,31406.0
2022-07-25 13:00:00,167.16,167.7,167.16,167.45,39750.0,167.16,167.7,167.16,167.45,39750.0
2022-07-25 13:30:00,167.47,167.59,166.79,166.8,37734.0,167.47,167.59,166.79,166.8,37734.0
2022-07-25 14:00:00,166.81,167.17,166.52,166.75,77850.0,166.81,167.17,166.52,166.75,77850.0
2022-07-25 14:30:00,166.72,166.95,166.33,166.34,34334.0,166.72,166.95,166.33,166.34,34334.0
2022-07-25 15:00:00,166.39,166.71,165.97,166.4,45111.0,166.39,166.71,165.97,166.4,45111.0
2022-07-25 15:30:00,166.4,167.93,166.14,167.66,143949.0,166.4,167.93,166.14,167.66,143949.0
2022-07-26 09:30:00,170.54,174.5,170.12,172.91,227259.0,170.54,174.5,170.12,172.91,227259.0
2022-07-26 10:00:00,172.81,173.6,170.94,171.26,108038.0,172.81,173.6,170.94,171.26,108038.0
2022-07-26 10:30:00,171.14,172.58,170.91,172.58,66828.0,171.14,172.58,170.91,172.58,66828.0
2022-07-26 11:00:00,172.65,173.35,171.61,172.24,75321.0,172.65,173.35,171.61,172.24,75321.0
2022-07-26 11:30:00,172.12,172.43,171.33,171.94,65881.0,172.12,172.43,171.33,171.94,65881.0
2022-07-26 12:00:00,171.96,171.96,170.73,171.72,56113.0,171.96,171.96,170.73,171.72,56113.0
2022-07-26 12:30:00,171.68,171.74,170.52,171.12,61949.0,171.68,171.74,170.52,171.12,61949.0
2022-07-26 13:00:00,171.06,171.66,170.88,171.6,39970.0,171.06,171.66,170.88,171.6,39970.0
2022-07-26 13:30:00,171.58,171.69,170.47,171.12,66617.0,171.58,171.69,170.47,171.12,66617.0
2022-07-26 14:00:00,171.15,171.84,171.1,171.38,74158.0,171.15,171.84,171.1,171.38,74158.0
2022-07-26 14:30:00,171.35,171.41,169.94,170.3,88580.0,171.35,171.41,169.94,170.3,88580.0
2022-07-26 15:00:00,170.31,170.83,170.03,170.5,73203.0,170.31,170.83,170.03,170.5,73203.0
2022-07-26 15:30:00,170.51,171.38,170.45,170.75,418128.0,170.51,171.38,170.45,170.75,418128.0
2022-07-27 09:30:00,171.63,174.91,171.63,174.56,86583.0,171.63,174.91,171.63,174.56,86583.0
2022-07-27 10:00:00,174.45,174.97,173.62,174.37,62591.0,174.45,174.97,173.62,174.37,62591.0
2022-07-27 10:30:00,174.33,174.78,174.05,174.69,43053.0,174.33,174.78,174.05,174.69,43053.0
2022-07-27 11:00:00,174.77,174.94,173.94,174.45,54539.0,174.77,174.94,173.94,174.45,54539.0
2022-07-27 11:30:00,174.54,174.58,174.16,174.31,54074.0,174.54,174.58,174.16,174.31,54074.0
2022-07-27 12:00:00,174.26,174.96,174.1,174.53,56338.0,174.26,174.96,174.1,174.53,56338.0
2022-07-27 12:30:00,174.45,174.98,174.45,174.71,44133.0,174.45,174.98,174.45,174.71,44133.0
2022-07-27 13:00:00,174.71,175.16,174.39,174.85,33894.0,174.71,175.16,174.39,174.85,33894.0
2022-07-27 13:30:00,174.88,175.58,174.88,175.34,40673.0,174.88,175.58,174.88,175.34,40673.0
2022-07-27 14:00:00,175.44,175.76,174.56,175.1,27366.0,175.44,175.76,174.56,175.1,27366.0
2022-07-27 14:30:00,175.07,177.83,174.7,177.64,98754.0,175.07,177.83,174.7,177.64,98754.0
2022-07-27 15:00:00,177.67,178.51,177.2,178.51,127540.0,177.67,178.51,177.2,178.51,127540.0
2022-07-27 15:30:00,178.49,178.49,176.51,176.58,248210.0,178.49,178.49,176.51,176.58,248210.0
2022-07-28 09:30:00,177.82,180.6,177.48,179.06,156645.0,177.82,180.6,177.48,179.06,156645.0
2022-07-28 10:00:00,179.32,179.94,178.26,178.44,66560.0,179.32,179.94,178.26,178.44,66560.0
2022-07-28 10:30:00,178.56,180.1,178.54,180.05,74135.0,178.56,180.1,178.54,180.05,74135.0
2022-07-28 11:00:00,180.11,181.48,180.0,181.47,83522.0,180.11,181.48,180.0,181.47,83522.0
2022-07-28 11:30:00,181.5,181.91,181.09,181.63,85742.0,181.5,181.91,181.09,181.63,85742.0
2022-07-28 12:00:00,181.56,181.66,180.82,181.66,67845.0,181.56,181.66,180.82,181.66,67845.0
2022-07-28 12:30:00,181.67,182.22,181.62,181.75,53944.0,181.67,182.22,181.62,181.75,53944.0
2022-07-28 13:00:00,181.77,182.38,181.32,182.35,47356.0,181.77,182.38,181.32,182.35,47356.0
2022-07-28 13:30:00,182.37,183.89,182.26,183.69,44385.0,182.37,183.89,182.26,183.69,44385.0
2022-07-28 14:00:00,183.7,183.74,183.12,183.46,41489.0,183.7,183.74,183.12,183.46,41489.0
2022-07-28 14:30:00,183.46,183.5,182.92,183.13,50422.0,183.46,183.5,182.92,183.13,50422.0
2022-07-28 15:00:00,183.19,183.78,183.08,183.53,81092.0,183.19,183.78,183.08,183.53,81092.0
2022-07-28 15:30:00,183.5,183.75,182.91,183.61,358741.0,183.5,183.75,182.91,183.61,358741.0
2022-07-29 09:30:00,182.96,184.81,182.96,184.46,99299.0,182.96,184.81,182.96,184.46,99299.0
2022-07-29 10:00:00,184.2,185.44,183.99,185.08,71020.0,184.2,185.44,183.99,185.08,71020.0
2022-07-29 10:30:00,185.12,185.65,184.34,184.34,31984.0,185.12,185.65,184.34,184.34,31984.0
2022-07-29 11:00:00,184.35,184.65,183.25,183.43,30702.0,184.35,184.65,183.25,183.43,30702.0
2022-07-29 11:30:00,183.44,183.77,183.32,183.5,22491.0,183.44,183.77,183.32,183.5,22491.0
2022-07-29 12:00:00,183.51,184.36,183.5,184.14,22898.0,183.51,184.36,183.5,184.14,22898.0
2022-07-29 12:30:00,184.12,184.52,183.75,184.48,15944.0,184.12,184.52,183.75,184.48,15944.0
2022-07-29 13:00:00,184.53,184.57,183.66,183.78,44456.0,184.53,184.57,183.66,183.78,44456.0
2022-07-29 13:30:00,183.78,184.43,183.74,184.39,31722.0,183.78,184.43,183.74,184.39,31722.0
2022-07-29 14:00:00,184.45,185.14,184.34,185.11,19684.0,184.45,185.14,184.34,185.11,19684.0
2022-07-29 14:30:00,185.11,185.38,184.88,185.21,23129.0,185.11,185.38,184.88,185.21,23129.0
2022-07-29 15:00:00,185.2,185.87,185.19,185.86,44766.0,185.2,185.87,185.19,185.86,44766.0
2022-07-29 15:30:00,185.87,186.58,185.75,186.08,210977.0,185.87,186.58,185.75,186.08,210977.0
2022-08-01 09:30:00,183.02,186.16,183.01,185.82,221398.0,183.02,186.16,183.01,185.82,221398.0
2022-08-01 10:00:00,185.56,186.55,185.09,185.61,37324.0,185.56,186.55,185.09,185.61,37324.0
2022-08-01 10:30:00,185.92,187.25,185.6,187.06,73804.0,185.92,187.25,185.6,187.06,73804.0
2022-08-01 11:00:00,187.03,187.51,186.71,187.23,69644.0,187.03,187.51,186.71,187.23,69644.0
2022-08-01 11:30:00,187.23,187.23,186.47,186.87,24255.0,187.23,187.23,186.47,186.87,24255.0
2022-08-01 12:00:00,186.79,186.96,186.1,186.72,37216.0,186.79,186.96,186.1,186.72,37216.0
2022-08-01 12:30:00,186.78,186.78,186.01,186.35,37391.0,186.78,186.78,186.01,186.35,37391.0
2022-08-01 13:00:00,186.27,186.29,185.3,185.3,31353.0,186.27,186.29,185.3,185.3,31353.0
2022-08-01 13:30:00,185.3,185.44,184.59,185.15,45866.0,185.3,185.44,184.59,185.15,45866.0
2022-08-01 14:00:00,185.04,185.44,184.7,184.98,35560.0,185.04,185.44,184.7,184.98,35560.0
2022-08-01 14:30:00,185.03,185.49,184.8,185.31,49977.0,185.03,185.49,184.8,185.31,49977.0
2022-08-01 15:00:00,185.27,185.38,184.57,184.64,61392.0,185.27,185.38,184.57,184.64,61392.0
2022-08-01 15:30:00,184.62,185.62,184.56,185.05,231783.0,184.62,185.62,184.56,185.05,231783.0
2022-08-02 09:30:00,183.6,185.1,183.06,183.99,71395.0,183.6,185.1,183.06,183.99,71395.0
2022-08-02 10:00:00,183.93,184.53,183.36,183.84,49725.0,183.93,184.53,183.36,183.84,49725.0
2022-08-02 10:30:00,183.92,184.5,183.38,183.79,83062.0,183.92,184.5,183.38,183.79,83062.0
2022-08-02 11:00:00,183.96,183.96,182.91,183.43,31326.0,183.96,183.96,182.91,183.43,31326.0
2022-08-02 11:30:00,183.37,183.83,182.99,183.56,35534.0,183.37,183.83,182.99,183.56,35534.0
2022-08-02 12:00:00,183.6,184.71,183.58,184.62,48718.0,183.6,184.71,183.58,184.62,48718.0
2022-08-02 12:30:00,184.62,184.84,184.42,184.55,44029.0,184.62,184.84,184.42,184.55,44029.0
2022-08-02 13:00:00,184.55,184.57,182.83,182.93,76289.0,184.55,184.57,182.83,182.93,76289.0
2022-08-02 13:30:00,182.96,183.0,182.11,182.78,58468.0,182.96,183.0,182.11,182.78,58468.0
2022-08-02 14:00:00,182.83,184.25,182.66,184.08,39414.0,182.83,184.25,182.66,184.08,39414.0
2022-08-02 14:30:00,184.06,184.55,183.87,184.04,58859.0,184.06,184.55,183.87,184.04,58859.0
2022-08-02 15:00:00,184.04,184.33,183.25,183.9,60865.0,184.04,184.33,183.25,183.9,60865.0
2022-08-02 15:30:00,183.83,184.25,183.41,183.46,179539.0,183.83,184.25,183.41,183.46,179539.0
2022-08-03 09:30:00,182.19,182.84,176.25,180.06,447817.0,182.19,182.84,176.25,180.06,447817.0
2022-08-03 10:00:00,180.01,182.01,179.73,181.48,113171.0,180.01,182.01,179.73,181.48,113171.0
2022-08-03 10:30:00,181.46,181.69,180.52,181.51,136474.0,181.46,181.69,180.52,181.51,136474.0
2022-08-03 11:00:00,181.53,183.04,181.36,183.0,129909.0,181.53,183.04,181.36,183.0,129909.0
2022-08-03 11:30:00,182.96,183.05,182.31,182.79,78031.0,182.96,183.05,182.31,182.79,78031.0
2022-08-03 12:00:00,182.75,182.99,182.13,182.16,54258.0,182.75,182.99,182.13,182.16,54258.0
2022-08-03 12:30:00,182.16,182.67,181.88,182.55,67843.0,182.16,182.67,181.88,182.55,67843.0
2022-08-03 13:00:00,182.53,182.97,182.36,182.57,103449.0,182.53,182.97,182.36,182.57,103449.0
2022-08-03 13:30:00,182.55,182.57,182.04,182.47,107884.0,182.55,182.57,182.04,182.47,107884.0
2022-08-03 14:00:00,182.46,182.85,181.91,182.55,136546.0,182.46,182.85,181.91,182.55,136546.0
2022-08-03 14:30:00,182.56,182.67,182.14,182.39,103169.0,182.56,182.67,182.14,182.39,103169.0
2022-08-03 15:00:00,182.39,182.86,182.31,182.58,82182.0,182.39,182.86,182.31,182.58,82182.0
2022-08-03 15:30:00,182.56,182.62,181.81,181.95,379710.0,182.56,182.62,181.81,181.95,379710.0
2022-08-04 09:30:00,182.96,183.71,181.81,182.39,94955.0,182.96,183.71,181.81,182.39,94955.0
2022-08-04 10:00:00,182.48,183.5,181.79,181.93,47375.0,182.48,183.5,181.79,181.93,47375.0
2022-08-04 10:30:00,181.9,183.19,181.28,182.99,59500.0,181.9,183.19,181.28,182.99,59500.0
2022-08-04 11:00:00,183.05,183.34,182.05,182.5,48573.0,183.05,183.34,182.05,182.5,48573.0
2022-08-04 11:30:00,182.46,183.62,182.29,183.61,61018.0,182.46,183.62,182.29,183.61,61018.0
2022-08-04 12:00:00,183.62,183.62,183.18,183.25,98694.0,183.62,183.62,183.18,183.25,98694.0
2022-08-04 12:30:00,183.25,183.28,182.75,183.06,39826.0,183.25,183.28,182.75,183.06,39826.0
2022-08-04 13:00:00,183.04,184.34,183.01,184.22,41672.0,183.04,184.34,183.01,184.22,41672.0
2022-08-04 13:30:00,184.18,184.5,184.0,184.24,31157.0,184.18,184.5,184.0,184.24,31157.0
2022-08-04 14:00:00,184.26,184.33,183.77,184.16,25906.0,184.26,184.33,183.77,184.16,25906.0
2022-08-04 14:30:00,184.18,184.71,183.98,184.43,30387.0,184.18,184.71,183.98,184.43,30387.0
2022-08-04 15:00:00,184.4,184.99,184.36,184.81,36967.0,184.4,184.99,184.36,184.81,36967.0
2022-08-04 15:30:00,184.82,185.63,184.57,185.58,148095.0,184.82,185.63,184.57,185.58,148095.0
2022-08-05 09:30:00,182.0,184.29,181.96,183.49,58899.0,182.0,184.29,181.96,183.49,58899.0
2022-08-05 10:00:00,183.56,185.82,183.51,184.89,96100.0,183.56,185.82,183.51,184.89,96100.0
2022-08-05 10:30:00,184.89,185.06,183.82,183.82,24442.0,184.89,185.06,183.82,183.82,24442.0
2022-08-05 11:00:00,183.91,184.37,182.85,182.85,42392.0,183.91,184.37,182.85,182.85,42392.0
2022-08-05 11:30:00,182.83,183.95,182.83,183.81,27803.0,182.83,183.95,182.83,183.81,27803.0
2022-08-05 12:00:00,183.86,185.11,183.77,185.09,18156.0,183.86,185.11,183.77,185.09,18156.0
2022-08-05 12:30:00,184.95,185.64,184.71,185.52,20820.0,184.95,185.64,184.71,185.52,20820.0
2022-08-05 13:00:00,185.61,186.06,185.58,185.62,21095.0,185.61,186.06,185.58,185.62,21095.0
2022-08-05 13:30:00,185.7,186.03,185.14,185.2,23276.0,185.7,186.03,185.14,185.2,23276.0
2022-08-05 14:00:00,185.14,185.74,184.83,185.11,67527.0,185.14,185.74,184.83,185.11,67527.0
2022-08-05 14:30:00,185.08,185.11,184.55,185.05,30268.0,185.08,185.11,184.55,185.05,30268.0
2022-08-05 15:00:00,185.04,185.74,185.0,185.71,30994.0,185.04,185.74,185.0,185.71,30994.0
2022-08-05 15:30:00,185.7,186.69,185.52,186.54,158228.0,185.7,186.69,185.52,186.54,158228.0
2022-08-08 09:30:00,186.95,187.61,185.0,185.88,136543.0,186.95,187.61,185.0,185.88,136543.0
2022-08-08 10:00:00,185.82,186.6,185.04,185.04,64634.0,185.82,186.6,185.04,185.04,64634.0
2022-08-08 10:30:00,185.14,186.21,184.89,185.36,39001.0,185.14,186.21,184.89,185.36,39001.0
2022-08-08 11:00:00,185.36,185.78,184.95,185.25,26705.0,185.36,185.78,184.95,185.25,26705.0
2022-08-08 11:30:00,185.33,185.69,184.0,184.96,47246.0,185.33,185.69,184.0,184.96,47246.0
2022-08-08 12:00:00,184.87,185.1,183.76,184.46,56415.0,184.87,185.1,183.76,184.46,56415.0
2022-08-08 12:30:00,184.41,185.07,184.35,184.83,71719.0,184.41,185.07,184.35,184.83,71719.0
2022-08-08 13:00:00,184.84,185.06,184.6,184.6,37620.0,184.84,185.06,184.6,184.6,37620.0
2022-08-08 13:30:00,184.53,184.96,184.39,184.74,19646.0,184.53,184.96,184.39,184.74,19646.0
2022-08-08 14:00:00,184.69,184.71,183.83,184.03,19666.0,184.69,184.71,183.83,184.03,19666.0
2022-08-08 14:30:00,183.97,184.06,183.3,183.9,58415.0,183.97,184.06,183.3,183.9,58415.0
2022-08-08 15:00:00,183.92,184.3,183.47,183.76,64548.0,183.92,184.3,183.47,183.76,64548.0
2022-08-08 15:30:00,183.7,184.6,183.7,184.33,151081.0,183.7,184.6,183.7,184.33,151081.0
2022-08-09 09:30:00,183.94,184.96,183.15,183.34,100788.0,183.94,184.96,183.15,183.34,100788.0
2022-08-09 10:00:00,183.3,184.19,183.2,183.95,57537.0,183.3,184.19,183.2,183.95,57537.0
2022-08-09 10:30:00,183.98,184.59,183.69,184.43,62289.0,183.98,184.59,183.69,184.43,62289.0
2022-08-09 11:00:00,184.45,184.63,183.54,184.51,73490.0,184.45,184.63,183.54,184.51,73490.0
2022-08-09 11:30:00,184.51,184.63,183.57,183.84,35618.0,184.51,184.63,183.57,183.84,35618.0
2022-08-09 12:00:00,183.83,184.48,183.55,183.59,28834.0,183.83,184.48,183.55,183.59,28834.0
2022-08-09 12:30:00,183.61,183.83,183.12,183.15,32279.0,183.61,183.83,183.12,183.15,32279.0
2022-08-09 13:00:00,183.17,184.01,183.17,183.76,53603.0,183.17,184.01,183.17,183.76,53603.0
2022-08-09 13:30:00,183.75,184.17,183.34,184.11,21649.0,183.75,184.17,183.34,184.11,21649.0
2022-08-09 14:00:00,184.13,184.41,183.94,184.38,66285.0,184.13,184.41,183.94,184.38,66285.0
2022-08-09 14:30:00,184.32,185.26,183.99,185.05,38650.0,184.32,185.26,183.99,185.05,38650.0
2022-08-09 15:00:00,185.05,185.65,184.99,185.37,48635.0,185.05,185.65,184.99,185.37,48635.0
2022-08-09 15:30:00,185.39,185.54,184.45,184.62,172010.0,185.39,185.54,184.45,184.62,172010.0
2022-08-10 09:30:00,189.34,189.93,186.23,188.57,107389.0,189.34,189.93,186.23,188.57,107389.0
2022-08-10 10:00:00,188.53,189.14,187.32,187.91,49261.0,188.53,189.14,187.32,187.91,49261.0
2022-08-10 10:30:00,187.87,188.01,187.12,187.13,37987.0,187.87,188.01,187.12,187.13,37987.0
2022-08-10 11:00:00,187.15,187.75,186.86,187.07,45469.0,187.15,187.75,186.86,187.07,45469.0
2022-08-10 11:30:00,187.02,187.45,186.64,186.76,36399.0,187.02,187.45,186.64,186.76,36399.0
2022-08-10 12:00:00,186.71,186.92,185.89,186.14,33976.0,186.71,186.92,185.89,186.14,33976.0
2022-08-10 12:30:00,186.16,186.29,185.68,186.2,69455.0,186.16,186.29,185.68,186.2,69455.0
2022-08-10 13:00:00,186.17,186.38,185.91,186.21,25350.0,186.17,186.38,185.91,186.21,25350.0
2022-08-10 13:30:00,186.22,186.94,186.01,186.4,38053.0,186.22,186.94,186.01,186.4,38053.0
2022-08-10 14:00:00,186.39,186.84,186.33,186.53,24122.0,186.39,186.84,186.33,186.53,24122.0
2022-08-10 14:30:00,186.54,186.8,186.1,186.1,37940.0,186.54,186.8,186.1,186.1,37940.0
2022-08-10 15:00:00,186.09,186.58,186.04,186.51,56920.0,186.09,186.58,186.04,186.51,56920.0
2022-08-10 15:30:00,186.51,186.99,186.12,186.34,236095.0,186.51,186.99,186.12,186.34,236095.0
2022-08-11 09:30:00,187.92,188.16,185.66,187.19,164124.0,187.92,188.16,185.66,187.19,164124.0
2022-08-11 10:00:00,187.29,188.48,187.23,187.69,92155.0,187.29,188.48,187.23,187.69,92155.0
2022-08-11 10:30:00,187.76,188.25,187.3,187.34,47638.0,187.76,188.25,187.3,187.34,47638.0
2022-08-11 11:00:00,187.26,187.26,186.24,186.75,58040.0,187.26,187.26,186.24,186.75,58040.0
2022-08-11 11:30:00,186.68,187.31,186.26,186.48,34790.0,186.68,187.31,186.26,186.48,34790.0
2022-08-11 12:00:00,186.52,187.01,186.15,187.01,31555.0,186.52,187.01,186.15,187.01,31555.0
2022-08-11 12:30:00,187.04,187.14,186.52,187.06,37806.0,187.04,187.14,186.52,187.06,37806.0
2022-08-11 13:00:00,187.09,187.14,186.61,186.9,42459.0,187.09,187.14,186.61,186.9,42459.0
2022-08-11 13:30:00,186.91,187.39,186.86,186.99,59875.0,186.91,187.39,186.86,186.99,59875.0
2022-08-11 14:00:00,186.96,187.17,186.62,186.77,48074.0,186.96,187.17,186.62,186.77,48074.0
2022-08-11 14:30:00,186.74,186.8,186.14,186.31,46344.0,186.74,186.8,186.14,186.31,46344.0
2022-08-11 15:00:00,186.28,186.58,186.01,186.45,47410.0,186.28,186.58,186.01,186.45,47410.0
2022-08-11 15:30:00,186.45,186.61,186.12,186.34,183215.0,186.45,186.61,186.12,186.34,183215.0
2022-08-12 09:30:00,187.01,189.3,186.45,189.29,182639.0,187.01,189.3,186.45,189.29,182639.0
2022-08-12 10:00:00,189.23,189.24,188.49,188.55,76303.0,189.23,189.24,188.49,188.55,76303.0
2022-08-12 10:30:00,188.6,188.95,187.77,188.34,96032.0,188.6,188.95,187.77,188.34,96032.0
2022-08-12 11:00:00,188.31,188.75,188.08,188.35,51420.0,188.31,188.75,188.08,188.35,51420.0
2022-08-12 11:30:00,188.31,188.81,188.14,188.19,66007.0,188.31,188.81,188.14,188.19,66007.0
2022-08-12 12:00:00,188.23,189.2,188.18,188.97,59710.0,188.23,189.2,188.18,188.97,59710.0
2022-08-12 12:30:00,188.86,188.86,188.2,188.38,37499.0,188.86,188.86,188.2,188.38,37499.0
2022-08-12 13:00:00,188.38,188.52,188.22,188.28,37753.0,188.38,188.52,188.22,188.28,37753.0
2022-08-12 13:30:00,188.23,188.38,188.09,188.11,33609.0,188.23,188.38,188.09,188.11,33609.0
2022-08-12 14:00:00,188.12,188.28,187.87,188.21,51718.0,188.12,188.28,187.87,188.21,51718.0
2022-08-12 14:30:00,188.19,188.7,188.19,188.63,36797.0,188.19,188.7,188.19,188.63,36797.0
2022-08-12 15:00:00,188.57,188.92,188.48,188.77,70180.0,188.57,188.92,188.48,188.77,70180.0
2022-08-12 15:30:00,188.75,188.97,188.45,188.83,227952.0,188.75,188.97,188.45,188.83,227952.0
2022-08-15 09:30:00,188.85,191.17,188.62,191.17,132434.0,188.85,191.17,188.62,191.17,132434.0
2022-08-15 10:00:00,191.09,191.59,190.37,190.69,44746.0,191.09,191.59,190.37,190.69,44746.0
2022-08-15 10:30:00,190.64,190.94,189.93,190.15,25269.0,190.64,190.94,189.93,190.15,25269.0
2022-08-15 11:00:00,190.12,190.25,189.45,190.21,37197.0,190.12,190.25,189.45,190.21,37197.0
2022-08-15 11:30:00,190.27,191.04,190.21,190.97,51539.0,190.27,191.04,190.21,190.97,51539.0
2022-08-15 12:00:00,190.97,191.67,190.76,191.58,40334.0,190.97,191.67,190.76,191.58,40334.0
2022-08-15 12:30:00,191.58,191.64,191.22,191.4,28723.0,191.58,191.64,191.22,191.4,28723.0
2022-08-15 13:00:00,191.35,191.94,191.34,191.52,26931.0,191.35,191.94,191.34,191.52,26931.0
2022-08-15 13:30:00,191.53,191.72,191.31,191.72,25193.0,191.53,191.72,191.31,191.72,25193.0
2022-08-15 14:00:00,191.72,191.93,191.23,191.84,50150.0,191.72,191.93,191.23,191.84,50150.0
2022-08-15 14:30:00,191.86,192.73,191.77,192.69,75269.0,191.86,192.73,191.77,192.69,75269.0
2022-08-15 15:00:00,192.68,193.08,192.61,193.01,82814.0,192.68,193.08,192.61,193.01,82814.0
2022-08-15 15:30:00,192.97,193.21,192.81,193.08,222094.0,192.97,193.21,192.81,193.08,222094.0
2022-08-16 09:30:00,191.48,194.97,191.24,193.3,199981.0,191.48,194.97,191.24,193.3,199981.0
2022-08-16 10:00:00,193.29,193.5,191.72,192.01,67289.0,193.29,193.5,191.72,192.01,67289.0
2022-08-16 10:30:00,191.93,191.93,191.14,191.36,66260.0,191.93,191.93,191.14,191.36,66260.0
2022-08-16 11:00:00,191.28,192.25,191.28,192.17,51136.0,191.28,192.25,191.28,192.17,51136.0
2022-08-16 11:30:00,192.2,193.1,191.95,193.1,65683.0,192.2,193.1,191.95,193.1,65683.0
2022-08-16 12:00:00,193.06,193.07,192.13,192.17,45478.0,193.06,193.07,192.13,192.17,45478.0
2022-08-16 12:30:00,192.14,192.39,191.39,191.77,37456.0,192.14,192.39,191.39,191.77,37456.0
2022-08-16 13:00:00,191.7,192.25,191.59,192.15,23450.0,191.7,192.25,191.59,192.15,23450.0
2022-08-16 13:30:00,192.1,192.91,192.09,192.73,41567.0,192.1,192.91,192.09,192.73,41567.0
2022-08-16 14:00:00,192.76,193.52,192.74,193.16,64001.0,192.76,193.52,192.74,193.16,64001.0
2022-08-16 14:30:00,193.19,193.19,191.37,191.7,53294.0,193.19,193.19,191.37,191.7,53294.0
2022-08-16 15:00:00,191.64,192.28,191.41,192.25,44675.0,191.64,192.28,191.41,192.25,44675.0
2022-08-16 15:30:00,192.16,192.84,192.16,192.67,138492.0,192.16,192.84,192.16,192.67,138492.0
2022-08-17 09:30:00,191.98,192.32,190.46,192.05,66831.0,191.98,192.32,190.46,192.05,66831.0
2022-08-17 10:00:00,191.77,192.21,191.05,191.25,51910.0,191.77,192.21,191.05,191.25,51910.0
2022-08-17 10:30:00,191.13,191.14,190.03,190.31,46486.0,191.13,191.14,190.03,190.31,46486.0
2022-08-17 11:00:00,190.31,191.08,190.06,190.65,47055.0,190.31,191.08,190.06,190.65,47055.0
2022-08-17 11:30:00,190.71,191.09,190.09,190.53,33526.0,190.71,191.09,190.09,190.53,33526.0
2022-08-17 12:00:00,190.54,190.95,190.33,190.93,34494.0,190.54,190.95,190.33,190.93,34494.0
2022-08-17 12:30:00,190.94,191.45,190.69,190.84,31034.0,190.94,191.45,190.69,190.84,31034.0
2022-08-17 13:00:00,190.83,190.93,190.41,190.91,38444.0,190.83,190.93,190.41,190.91,38444.0
2022-08-17 13:30:00,190.93,191.07,190.53,190.77,32075.0,190.93,191.07,190.53,190.77,32075.0
2022-08-17 14:00:00,190.81,192.1,190.61,191.87,65863.0,190.81,192.1,190.61,191.87,65863.0
2022-08-17 14:30:00,191.9,192.35,191.5,191.65,23433.0,191.9,192.35,191.5,191.65,23433.0
2022-08-17 15:00:00,191.62,192.0,190.8,191.23,23942.0,191.62,192.0,190.8,191.23,23942.0
2022-08-17 15:30:00,191.28,191.62,190.9,191.0,134975.0,191.28,191.62,190.9,191.0,134975.0
2022-08-18 09:30:00,190.9,192.8,190.9,191.2,84028.0,190.9,192.8,190.9,191.2,84028.0
2022-08-18 10:00:00,191.23,191.93,190.47,190.78,46369.0,191.23,191.93,190.47,190.78,46369.0
2022-08-18 10:30:00,190.75,192.14,190.41,191.53,52115.0,190.75,192.14,190.41,191.53,52115.0
2022-08-18 11:00:00,191.66,192.06,190.93,191.74,25480.0,191.66,192.06,190.93,191.74,25480.0
2022-08-18 11:30:00,191.86,192.28,191.74,191.95,17290.0,191.86,192.28,191.74,191.95,17290.0
2022-08-18 12:00:00,191.88,192.17,190.94,191.19,15415.0,191.88,192.17,190.94,191.19,15415.0
2022-08-18 12:30:00,191.18,191.32,190.8,191.08,17241.0,191.18,191.32,190.8,191.08,17241.0
2022-08-18 13:00:00,191.04,191.58,190.85,191.4,21709.0,191.04,191.58,190.85,191.4,21709.0
2022-08-18 13:30:00,191.4,191.92,191.27,191.75,27171.0,191.4,191.92,191.27,191.75,27171.0
2022-08-18 14:00:00,191.75,191.8,191.38,191.48,47774.0,191.75,191.8,191.38,191.48,47774.0
2022-08-18 14:30:00,191.49,191.49,190.97,191.37,31387.0,191.49,191.49,190.97,191.37,31387.0
2022-08-18 15:00:00,191.33,191.92,191.23,191.77,31769.0,191.33,191.92,191.23,191.77,31769.0
2022-08-18 15:30:00,191.74,191.92,190.48,190.73,170419.0,191.74,191.92,190.48,190.73,170419.0
2022-08-19 09:30:00,188.62,189.25,186.62,187.1,130199.0,188.62,189.25,186.62,187.1,130199.0
2022-08-19 10:00:00,186.99,187.74,186.87,187.17,30292.0,186.99,187.74,186.87,187.17,30292.0
2022-08-19 10:30:00,187.29,187.89,187.14,187.43,92804.0,187.29,187.89,187.14,187.43,92804.0
2022-08-19 11:00:00,187.4,187.97,187.2,187.68,45194.0,187.4,187.97,187.2,187.68,45194.0
2022-08-19 11:30:00,187.71,188.59,187.71,188.2,19986.0,187.71,188.59,187.71,188.2,19986.0
2022-08-19 12:00:00,188.16,188.52,187.96,188.28,26043.0,188.16,188.52,187.96,188.28,26043.0
2022-08-19 12:30:00,188.26,188.76,188.09,188.65,28009.0,188.26,188.76,188.09,188.65,28009.0
2022-08-19 13:00:00,188.65,188.79,188.33,188.38,59159.0,188.65,188.79,188.33,188.38,59159.0
2022-08-19 13:30:00,188.28,188.45,187.71,188.45,26110.0,188.28,188.45,187.71,188.45,26110.0
2022-08-19 14:00:00,188.41,188.74,188.29,188.51,21191.0,188.41,188.74,188.29,188.51,21191.0
2022-08-19 14:30:00,188.43,188.52,188.14,188.19,25833.0,188.43,188.52,188.14,188.19,25833.0
2022-08-19 15:00:00,188.21,188.26,187.72,188.2,29640.0,188.21,188.26,187.72,188.2,29640.0
2022-08-19 15:30:00,188.19,188.62,187.96,188.04,113966.0,188.19,188.62,187.96,188.04,113966.0
2022-08-22 09:30:00,186.34,187.13,185.01,185.72,95840.0,186.34,187.13,185.01,185.72,95840.0
2022-08-22 10:00:00,185.58,185.69,184.87,185.44,28560.0,185.58,185.69,184.87,185.44,28560.0
2022-08-22 10:30:00,185.36,185.92,185.05,185.05,31409.0,185.36,185.92,185.05,185.05,31409.0
2022-08-22 11:00:00,184.79,185.25,184.6,185.16,24483.0,184.79,185.25,184.6,185.16,24483.0
2022-08-22 11:30:00,185.15,185.89,185.1,185.76,20566.0,185.15,185.89,185.1,185.76,20566.0
2022-08-22 12:00:00,185.75,186.13,185.61,185.89,13992.0,185.75,186.13,185.61,185.89,13992.0
2022-08-22 12:30:00,185.91,186.01,185.64,186.01,10683.0,185.91,186.01,185.64,186.01,10683.0
2022-08-22 13:00:00,186.0,186.0,185.21,185.21,15254.0,186.0,186.0,185.21,185.21,15254.0
2022-08-22 13:30:00,185.22,185.38,185.07,185.28,16479.0,185.22,185.38,185.07,185.28,16479.0
2022-08-22 14:00:00,185.27,185.51,185.21,185.28,13544.0,185.27,185.51,185.21,185.28,13544.0
2022-08-22 14:30:00,185.28,185.33,184.92,185.11,26896.0,185.28,185.33,184.92,185.11,26896.0
2022-08-22 15:00:00,185.09,185.5,184.91,184.97,30703.0,185.09,185.5,184.91,184.97,30703.0
2022-08-22 15:30:00,185.01,185.13,184.51,184.91,132189.0,185.01,185.13,184.51,184.91,132189.0
2022-08-23 09:30:00,183.82,185.45,183.35,184.55,49035.0,183.82,185.45,183.35,184.55,49035.0
2022-08-23 10:00:00,184.53,186.07,184.37,184.87,50969.0,184.53,186.07,184.37,184.87,50969.0
2022-08-23 10:30:00,184.57,185.02,183.8,184.01,39363.0,184.57,185.02,183.8,184.01,39363.0
2022-08-23 11:00:00,184.08,184.6,183.83,184.08,43259.0,184.08,184.6,183.83,184.08,43259.0
2022-08-23 11:30:00,184.21,184.45,183.69,183.76,30243.0,184.21,184.45,183.69,183.76,30243.0
2022-08-23 12:00:00,183.74,183.74,183.0,183.15,24517.0,183.74,183.74,183.0,183.15,24517.0
2022-08-23 12:30:00,183.12,183.88,183.12,183.72,26191.0,183.12,183.88,183.12,183.72,26191.0
2022-08-23 13:00:00,183.71,183.85,183.12,183.47,20199.0,183.71,183.85,183.12,183.47,20199.0
2022-08-23 13:30:00,183.45,183.76,183.01,183.35,19563.0,183.45,183.76,183.01,183.35,19563.0
2022-08-23 14:00:00,183.36,184.25,183.16,184.25,32001.0,183.36,184.25,183.16,184.25,32001.0
2022-08-23 14:30:00,184.23,184.35,183.84,184.07,17377.0,184.23,184.35,183.84,184.07,17377.0
2022-08-23 15:00:00,184.08,184.32,183.8,183.91,22764.0,184.08,184.32,183.8,183.91,22764.0
2022-08-23 15:30:00,183.95,184.02,183.13,183.25,106490.0,183.95,184.02,183.13,183.25,106490.0
2022-08-24 09:30:00,183.71,185.4,182.89,183.18,41448.0,183.71,185.4,182.89,183.18,41448.0
2022-08-24 10:00:00,183.15,184.0,182.87,183.52,21427.0,183.15,184.0,182.87,183.52,21427.0
2022-08-24 10:30:00,183.55,183.86,182.67,183.81,52563.0,183.55,183.86,182.67,183.81,52563.0
2022-08-24 11:00:00,183.81,184.52,183.34,184.32,26554.0,183.81,184.52,183.34,184.32,26554.0
2022-08-24 11:30:00,184.34,184.44,183.98,184.05,19370.0,184.34,184.44,183.98,184.05,19370.0
2022-08-24 12:00:00,184.12,184.32,183.71,183.82,13973.0,184.12,184.32,183.71,183.82,13973.0
2022-08-24 12:30:00,183.8,183.8,183.15,183.3,28357.0,183.8,183.8,183.15,183.3,28357.0
2022-08-24 13:00:00,183.35,183.78,183.23,183.25,19345.0,183.35,183.78,183.23,183.25,19345.0
2022-08-24 13:30:00,183.19,183.78,183.17,183.78,18010.0,183.19,183.78,183.17,183.78,18010.0
2022-08-24 14:00:00,183.77,183.88,183.42,183.73,34925.0,183.77,183.88,183.42,183.73,34925.0
2022-08-24 14:30:00,183.73,183.97,183.4,183.9,26242.0,183.73,183.97,183.4,183.9,26242.0
2022-08-24 15:00:00,183.83,184.06,183.63,183.77,56324.0,183.83,184.06,183.63,183.77,56324.0
2022-08-24 15:30:00,183.77,183.87,182.64,182.83,220904.0,183.77,183.87,182.64,182.83,220904.0
2022-08-25 09:30:00,184.7,185.14,183.11,184.92,80087.0,184.7,185.14,183.11,184.92,80087.0
2022-08-25 10:00:00,184.96,185.29,184.19,185.15,55556.0,184.96,185.29,184.19,185.15,55556.0
2022-08-25 10:30:00,185.27,185.38,183.72,183.83,35474.0,185.27,185.38,183.72,183.83,35474.0
2022-08-25 11:00:00,183.87,183.87,182.88,183.2,47828.0,183.87,183.87,182.88,183.2,47828.0
2022-08-25 11:30:00,183.28,183.55,183.04,183.32,31078.0,183.28,183.55,183.04,183.32,31078.0
2022-08-25 12:00:00,183.29,183.58,183.07,183.23,25236.0,183.29,183.58,183.07,183.23,25236.0
2022-08-25 12:30:00,183.28,183.46,182.78,183.06,21656.0,183.28,183.46,182.78,183.06,21656.0
2022-08-25 13:00:00,183.16,183.5,183.05,183.37,23863.0,183.16,183.5,183.05,183.37,23863.0
2022-08-25 13:30:00,183.4,183.84,183.39,183.72,23207.0,183.4,183.84,183.39,183.72,23207.0
2022-08-25 14:00:00,183.72,184.24,183.59,184.16,30431.0,183.72,184.24,183.59,184.16,30431.0
2022-08-25 14:30:00,184.29,184.29,183.73,184.03,23061.0,184.29,184.29,183.73,184.03,23061.0
2022-08-25 15:00:00,184.03,184.22,183.85,184.22,33490.0,184.03,184.22,183.85,184.22,33490.0
2022-08-25 15:30:00,184.24,184.91,183.87,184.79,122860.0,184.24,184.91,183.87,184.79,122860.0
2022-08-26 09:30:00,184.42,184.42,182.78,183.59,64148.0,184.42,184.42,182.78,183.59,64148.0
2022-08-26 10:00:00,183.53,183.91,180.86,181.09,76466.0,183.53,183.91,180.86,181.09,76466.0
2022-08-26 10:30:00,181.05,181.12,180.14,180.9,50952.0,181.05,181.12,180.14,180.9,50952.0
2022-08-26 11:00:00,180.89,180.94,179.12,179.95,60042.0,180.89,180.94,179.12,179.95,60042.0
2022-08-26 11:30:00,179.89,180.06,179.4,179.61,30798.0,179.89,180.06,179.4,179.61,30798.0
2022-08-26 12:00:00,179.64,179.64,178.82,179.19,33376.0,179.64,179.64,178.82,179.19,33376.0
2022-08-26 12:30:00,179.19,180.24,179.04,180.08,30076.0,179.19,180.24,179.04,180.08,30076.0
2022-08-26 13:00:00,180.03,180.33,179.93,180.18,20030.0,180.03,180.33,179.93,180.18,20030.0
2022-08-26 13:30:00,180.16,180.19,179.22,179.34,26080.0,180.16,180.19,179.22,179.34,26080.0
2022-08-26 14:00:00,179.33,179.62,178.96,179.09,36867.0,179.33,179.62,178.96,179.09,36867.0
2022-08-26 14:30:00,179.04,179.28,178.78,179.06,31885.0,179.04,179.28,178.78,179.06,31885.0
2022-08-26 15:00:00,179.03,179.26,178.06,178.38,49100.0,179.03,179.26,178.06,178.38,49100.0
2022-08-26 15:30:00,178.37,178.37,177.48,177.83,195787.0,178.37,178.37,177.48,177.83,195787.0
2022-08-29 09:30:00,175.65,177.47,175.21,176.09,112425.0,175.65,177.47,175.21,176.09,112425.0
2022-08-29 10:00:00,176.11,177.2,175.62,176.76,42362.0,176.11,177.2,175.62,176.76,42362.0
2022-08-29 10:30:00,176.75,176.95,175.1,175.27,42971.0,176.75,176.95,175.1,175.27,42971.0
2022-08-29 11:00:00,175.33,175.81,175.15,175.38,33372.0,175.33,175.81,175.15,175.38,33372.0
2022-08-29 11:30:00,175.38,175.84,175.08,175.42,30323.0,175.38,175.84,175.08,175.42,30323.0
2022-08-29 12:00:00,175.43,176.11,175.33,175.88,21941.0,175.43,176.11,175.33,175.88,21941.0
2022-08-29 12:30:00,175.88,176.76,175.41,176.43,22855.0,175.88,176.76,175.41,176.43,22855.0
2022-08-29 13:00:00,176.5,177.03,176.21,176.54,35289.0,176.5,177.03,176.21,176.54,35289.0
2022-08-29 13:30:00,176.5,177.02,176.34,176.41,29818.0,176.5,177.02,176.34,176.41,29818.0
2022-08-29 14:00:00,176.37,176.4,175.46,175.5,28701.0,176.37,176.4,175.46,175.5,28701.0
2022-08-29 14:30:00,175.52,176.13,175.2,175.69,46592.0,175.52,176.13,175.2,175.69,46592.0
2022-08-29 15:00:00,175.69,176.45,175.69,175.84,40955.0,175.69,176.45,175.69,175.84,40955.0
2022-08-29 15:30:00,175.82,176.13,174.72,174.83,143200.0,175.82,176.13,174.72,174.83,143200.0
2022-08-30 09:30:00,175.86,176.14,174.71,175.0,50425.0,175.86,176.14,174.71,175.0,50425.0
2022-08-30 10:00:00,174.92,174.92,172.5,172.71,100618.0,174.92,174.92,172.5,172.71,100618.0
2022-08-30 10:30:00,172.74,172.9,171.18,172.38,44324.0,172.74,172.9,171.18,172.38,44324.0
2022-08-30 11:00:00,172.31,172.74,171.72,172.48,21352.0,172.31,172.74,171.72,172.48,21352.0
2022-08-30 11:30:00,172.25,172.94,171.87,172.42,28262.0,172.25,172.94,171.87,172.42,28262.0
2022-08-30 12:00:00,172.42,173.12,172.36,172.58,14629.0,172.42,173.12,172.36,172.58,14629.0
2022-08-30 12:30:00,172.52,172.89,172.24,172.67,137064.0,172.52,172.89,172.24,172.67,137064.0
2022-08-30 13:00:00,172.66,172.8,172.12,172.46,40635.0,172.66,172.8,172.12,172.46,40635.0
2022-08-30 13:30:00,172.43,173.07,172.19,173.01,35053.0,172.43,173.07,172.19,173.01,35053.0
2022-08-30 14:00:00,173.01,173.37,172.75,172.89,20949.0,173.01,173.37,172.75,172.89,20949.0
2022-08-30 14:30:00,172.9,173.3,172.8,173.13,17623.0,172.9,173.3,172.8,173.13,17623.0
2022-08-30 15:00:00,173.13,174.13,173.11,173.84,21868.0,173.13,174.13,173.11,173.84,21868.0
2022-08-30 15:30:00,173.81,174.4,173.3,174.17,139520.0,173.81,174.4,173.3,174.17,139520.0
2022-08-31 09:30:00,175.33,176.62,174.9,175.78,67417.0,175.33,176.62,174.9,175.78,67417.0
2022-08-31 10:00:00,175.73,175.97,174.62,174.68,40776.0,175.73,175.97,174.62,174.68,40776.0
2022-08-31 10:30:00,174.63,175.03,173.99,174.34,55414.0,174.63,175.03,173.99,174.34,55414.0
2022-08-31 11:00:00,174.18,174.26,173.39,173.69,24203.0,174.18,174.26,173.39,173.69,24203.0
2022-08-31 11:30:00,173.75,174.68,173.44,174.56,32655.0,173.75,174.68,173.44,174.56,32655.0
2022-08-31 12:00:00,174.56,174.71,174.07,174.28,58967.0,174.56,174.71,174.07,174.28,58967.0
2022-08-31 12:30:00,174.32,174.44,173.66,173.71,34422.0,174.32,174.44,173.66,173.71,34422.0
2022-08-31 13:00:00,173.66,173.83,173.06,173.23,41368.0,173.66,173.83,173.06,173.23,41368.0
2022-08-31 13:30:00,173.14,173.2,172.64,173.03,19111.0,173.14,173.2,172.64,173.03,19111.0
2022-08-31 14:00:00,173.03,173.75,173.03,173.62,26737.0,173.03,173.75,173.03,173.62,26737.0
2022-08-31 14:30:00,173.57,173.63,172.88,173.32,29749.0,173.57,173.63,172.88,173.32,29749.0
2022-08-31 15:00:00,173.32,174.41,173.06,173.95,70142.0,173.32,174.41,173.06,173.95,70142.0
2022-08-31 15:30:00,173.91,175.01,173.38,173.73,250603.0,173.91,175.01,173.38,173.73,250603.0
2022-09-01 09:30:00,171.0,171.49,169.19,171.12,178868.0,171.0,171.49,169.19,171.12,178868.0
2022-09-01 10:00:00,171.14,171.42,169.77,170.72,62127.0,171.14,171.42,169.77,170.72,62127.0
2022-09-01 10:30:00,170.67,170.68,168.54,168.59,50432.0,170.67,170.68,168.54,168.59,50432.0
2022-09-01 11:00:00,168.59,169.6,168.38,168.42,92288.0,168.59,169.6,168.38,168.42,92288.0
2022-09-01 11:30:00,168.63,169.88,168.28,168.67,44009.0,168.63,169.88,168.28,168.67,44009.0
2022-09-01 12:00:00,168.67,169.0,167.83,168.2,102779.0,168.67,169.0,167.83,168.2,102779.0
2022-09-01 12:30:00,168.2,168.27,166.89,167.09,80078.0,168.2,168.27,166.89,167.09,80078.0
2022-09-01 13:00:00,167.1,168.22,167.01,168.21,104485.0,167.1,168.22,167.01,168.21,104485.0
2022-09-01 13:30:00,168.23,168.37,166.96,167.22,59592.0,168.23,168.37,166.96,167.22,59592.0
2022-09-01 14:00:00,167.24,168.31,167.0,168.05,95050.0,167.24,168.31,167.0,168.05,95050.0
2022-09-01 14:30:00,168.05,168.84,168.05,168.52,71415.0,168.05,168.84,168.05,168.52,71415.0
2022-09-01 15:00:00,168.5,169.18,168.41,168.72,118019.0,168.5,169.18,168.41,168.72,118019.0
2022-09-01 15:30:00,168.67,170.17,168.48,170.04,216100.0,168.67,170.17,168.48,170.04,216100.0
2022-09-02 09:30:00,171.34,171.34,168.96,169.38,103808.0,171.34,171.34,168.96,169.38,103808.0
2022-09-02 10:00:00,169.45,171.66,168.85,171.64,39992.0,169.45,171.66,168.85,171.64,39992.0
2022-09-02 10:30:00,171.86,172.85,171.6,172.03,31636.0,171.86,172.85,171.6,172.03,31636.0
2022-09-02 11:00:00,172.1,172.74,171.92,172.3,38550.0,172.1,172.74,171.92,172.3,38550.0
2022-09-02 11:30:00,172.42,172.73,172.04,172.43,24992.0,172.42,172.73,172.04,172.43,24992.0
2022-09-02 12:00:00,172.39,172.5,170.61,170.73,44293.0,172.39,172.5,170.61,170.73,44293.0
2022-09-02 12:30:00,170.69,170.76,169.67,169.81,28453.0,170.69,170.76,169.67,169.81,28453.0
2022-09-02 13:00:00,169.77,169.77,168.56,168.66,29217.0,169.77,169.77,168.56,168.66,29217.0
2022-09-02 13:30:00,168.65,169.05,167.81,167.86,23673.0,168.65,169.05,167.81,167.86,23673.0
2022-09-02 14:00:00,167.99,168.59,167.91,168.53,28175.0,167.99,168.59,167.91,168.53,28175.0
2022-09-02 14:30:00,168.51,168.81,168.04,168.17,28748.0,168.51,168.81,168.04,168.17,28748.0
2022-09-02 15:00:00,168.07,168.89,167.75,168.06,25337.0,168.07,168.89,167.75,168.06,25337.0
2022-09-02 15:30:00,168.06,168.25,167.16,168.18,150509.0,168.06,168.25,167.16,168.18,150509.0
2022-09-06 09:30:00,168.39,169.15,167.77,169.1,83220.0,168.39,169.15,167.77,169.1,83220.0
2022-09-06 10:00:00,168.92,168.96,167.33,168.24,153534.0,168.92,168.96,167.33,168.24,153534.0
2022-09-06 10:30:00,168.22,170.29,167.8,170.08,98224.0,168.22,170.29,167.8,170.08,98224.0
2022-09-06 11:00:00,170.01,170.4,169.03,169.13,43851.0,170.01,170.4,169.03,169.13,43851.0
2022-09-06 11:30:00,169.11,170.19,168.91,169.51,28711.0,169.11,170.19,168.91,169.51,28711.0
2022-09-06 12:00:00,169.43,169.58,167.57,167.9,26395.0,169.43,169.58,167.57,167.9,26395.0
2022-09-06 12:30:00,167.96,168.45,167.67,168.2,39056.0,167.96,168.45,167.67,168.2,39056.0
2022-09-06 13:00:00,168.14,168.27,166.91,166.95,29533.0,168.14,168.27,166.91,166.95,29533.0
2022-09-06 13:30:00,166.99,167.4,166.64,167.4,28813.0,166.99,167.4,166.64,167.4,28813.0
2022-09-06 14:00:00,167.32,168.13,167.25,167.97,27987.0,167.32,168.13,167.25,167.97,27987.0
2022-09-06 14:30:00,168.02,168.06,167.35,167.6,37350.0,168.02,168.06,167.35,167.6,37350.0
2022-09-06 15:00:00,167.61,168.05,167.3,167.61,31776.0,167.61,168.05,167.3,167.61,31776.0
2022-09-06 15:30:00,167.55,167.91,167.08,167.82,131053.0,167.55,167.91,167.08,167.82,131053.0
2022-09-07 09:30:00,168.62,169.5,167.99,168.09,72142.0,168.62,169.5,167.99,168.09,72142.0
2022-09-07 10:00:00,168.02,168.59,167.62,168.21,34648.0,168.02,168.59,167.62,168.21,34648.0
2022-09-07 10:30:00,168.23,168.51,167.63,168.13,42105.0,168.23,168.51,167.63,168.13,42105.0
2022-09-07 11:00:00,168.05,169.18,167.81,169.03,33952.0,168.05,169.18,167.81,169.03,33952.0
2022-09-07 11:30:00,169.02,169.63,168.94,169.56,21828.0,169.02,169.63,168.94,169.56,21828.0
2022-09-07 12:00:00,169.45,169.77,169.11,169.36,18845.0,169.45,169.77,169.11,169.36,18845.0
2022-09-07 12:30:00,169.41,169.98,169.15,169.73,17278.0,169.41,169.98,169.15,169.73,17278.0
2022-09-07 13:00:00,169.78,170.42,169.72,169.88,21658.0,169.78,170.42,169.72,169.88,21658.0
2022-09-07 13:30:00,169.91,170.77,169.74,170.55,24359.0,169.91,170.77,169.74,170.55,24359.0
2022-09-07 14:00:00,170.56,171.14,170.5,170.98,23439.0,170.56,171.14,170.5,170.98,23439.0
2022-09-07 14:30:00,171.07,171.53,170.99,171.38,24126.0,171.07,171.53,170.99,171.38,24126.0
2022-09-07 15:00:00,171.4,171.89,171.27,171.87,32782.0,171.4,171.89,171.27,171.87,32782.0
2022-09-07 15:30:00,171.83,171.83,170.77,170.82,147991.0,171.83,171.83,170.77,170.82,147991.0
2022-09-08 09:30:00,169.58,171.05,168.78,170.75,53534.0,169.58,171.05,168.78,170.75,53534.0
2022-09-08 10:00:00,170.94,171.35,169.87,170.82,26048.0,170.94,171.35,169.87,170.82,26048.0
2022-09-08 10:30:00,170.73,172.6,170.64,172.6,28951.0,170.73,172.6,170.64,172.6,28951.0
2022-09-08 11:00:00,172.62,172.98,171.8,172.73,40709.0,172.62,172.98,171.8,172.73,40709.0
2022-09-08 11:30:00,172.66,172.89,172.3,172.54,36310.0,172.66,172.89,172.3,172.54,36310.0
2022-09-08 12:00:00,172.37,172.45,170.16,170.8,39261.0,172.37,172.45,170.16,170.8,39261.0
2022-09-08 12:30:00,170.77,171.6,170.69,171.51,16617.0,170.77,171.6,170.69,171.51,16617.0
2022-09-08 13:00:00,171.46,171.93,170.96,171.88,20970.0,171.46,171.93,170.96,171.88,20970.0
2022-09-08 13:30:00,171.87,172.19,171.36,171.73,19839.0,171.87,172.19,171.36,171.73,19839.0
2022-09-08 14:00:00,171.71,171.82,171.21,171.31,16073.0,171.71,171.82,171.21,171.31,16073.0
2022-09-08 14:30:00,171.39,171.97,171.01,171.26,31211.0,171.39,171.97,171.01,171.26,31211.0
2022-09-08 15:00:00,171.23,171.88,170.91,171.55,32381.0,171.23,171.88,170.91,171.55,32381.0
2022-09-08 15:30:00,171.56,171.93,171.01,171.89,216788.0,171.56,171.93,171.01,171.89,216788.0
2022-09-09 09:30:00,173.47,174.46,173.3,174.46,60594.0,173.47,174.46,173.3,174.46,60594.0
2022-09-09 10:00:00,174.67,175.33,174.44,175.18,37873.0,174.67,175.33,174.44,175.18,37873.0
2022-09-09 10:30:00,175.25,175.76,174.99,175.63,24247.0,175.25,175.76,174.99,175.63,24247.0
2022-09-09 11:00:00,175.66,175.71,174.97,175.51,23796.0,175.66,175.71,174.97,175.51,23796.0
2022-09-09 11:30:00,175.44,175.91,175.24,175.41,17916.0,175.44,175.91,175.24,175.41,17916.0
2022-09-09 12:00:00,175.41,175.41,174.56,174.85,16912.0,175.41,175.41,174.56,174.85,16912.0
2022-09-09 12:30:00,174.85,175.31,174.77,175.31,22112.0,174.85,175.31,174.77,175.31,22112.0
2022-09-09 13:00:00,175.31,175.78,175.06,175.73,28947.0,175.31,175.78,175.06,175.73,28947.0
2022-09-09 13:30:00,175.73,175.97,175.21,175.36,27437.0,175.73,175.97,175.21,175.36,27437.0
2022-09-09 14:00:00,175.4,175.54,175.15,175.44,21423.0,175.4,175.54,175.15,175.44,21423.0
2022-09-09 14:30:00,175.47,175.53,174.88,175.12,19003.0,175.47,175.53,174.88,175.12,19003.0
2022-09-09 15:00:00,175.15,175.75,175.09,175.54,30063.0,175.15,175.75,175.09,175.54,30063.0
2022-09-09 15:30:00,175.44,175.62,174.61,174.65,143686.0,175.44,175.62,174.61,174.65,143686.0
2022-09-12 09:30:00,175.11,175.34,173.99,174.91,57481.0,175.11,175.34,173.99,174.91,57481.0
2022-09-12 10:00:00,174.94,175.45,174.75,175.28,40345.0,174.94,175.45,174.75,175.28,40345.0
2022-09-12 10:30:00,175.27,175.28,174.64,174.73,36409.0,175.27,175.28,174.64,174.73,36409.0
2022-09-12 11:00:00,174.66,175.22,174.39,175.22,27939.0,174.66,175.22,174.39,175.22,27939.0
2022-09-12 11:30:00,175.25,175.28,173.62,173.8,27603.0,175.25,175.28,173.62,173.8,27603.0
2022-09-12 12:00:00,173.77,173.99,173.58,173.98,31505.0,173.77,173.99,173.58,173.98,31505.0
2022-09-12 12:30:00,173.99,174.49,173.95,174.44,49262.0,173.99,174.49,173.95,174.44,49262.0
2022-09-12 13:00:00,174.46,174.58,174.13,174.32,46082.0,174.46,174.58,174.13,174.32,46082.0
2022-09-12 13:30:00,174.41,174.74,173.97,174.69,51243.0,174.41,174.74,173.97,174.69,51243.0
2022-09-12 14:00:00,174.68,174.7,174.12,174.16,23004.0,174.68,174.7,174.12,174.16,23004.0
2022-09-12 14:30:00,174.15,174.38,173.92,174.26,21384.0,174.15,174.38,173.92,174.26,21384.0
2022-09-12 15:00:00,174.22,174.84,174.16,174.28,43794.0,174.22,174.84,174.16,174.28,43794.0
2022-09-12 15:30:00,174.27,175.07,173.98,175.02,188701.0,174.27,175.07,173.98,175.02,188701.0
2022-09-13 09:30:00,169.99,170.49,168.83,168.86,66485.0,169.99,170.49,168.83,168.86,66485.0
2022-09-13 10:00:00,168.96,169.71,168.68,169.58,43501.0,168.96,169.71,168.68,169.58,43501.0
2022-09-13 10:30:00,169.66,169.9,168.43,168.77,22766.0,169.66,169.9,168.43,168.77,22766.0
2022-09-13 11:00:00,168.67,168.84,168.09,168.38,22215.0,168.67,168.84,168.09,168.38,22215.0
2022-09-13 11:30:00,168.45,168.88,168.35,168.56,21011.0,168.45,168.88,168.35,168.56,21011.0
2022-09-13 12:00:00,168.51,169.12,168.41,168.53,15771.0,168.51,169.12,168.41,168.53,15771.0
2022-09-13 12:30:00,168.55,168.76,168.43,168.51,11735.0,168.55,168.76,168.43,168.51,11735.0
2022-09-13 13:00:00,168.48,169.12,168.21,169.12,20424.0,168.48,169.12,168.21,169.12,20424.0
2022-09-13 13:30:00,169.09,169.09,168.03,168.12,38232.0,169.09,169.09,168.03,168.12,38232.0
2022-09-13 14:00:00,168.18,168.26,167.67,167.78,33976.0,168.18,168.26,167.67,167.78,33976.0
2022-09-13 14:30:00,167.8,167.88,167.12,167.68,66704.0,167.8,167.88,167.12,167.68,66704.0
2022-09-13 15:00:00,167.66,168.1,167.61,167.61,173989.0,167.66,168.1,167.61,167.61,173989.0
2022-09-13 15:30:00,167.61,167.65,166.66,166.89,251280.0,167.61,167.65,166.66,166.89,251280.0
2022-09-14 09:30:00,168.32,168.51,166.01,167.79,50578.0,168.32,168.51,166.01,167.79,50578.0
2022-09-14 10:00:00,167.86,168.14,167.0,167.0,63112.0,167.86,168.14,167.0,167.0,63112.0
2022-09-14 10:30:00,166.95,168.81,166.81,168.5,27522.0,166.95,168.81,166.81,168.5,27522.0
2022-09-14 11:00:00,168.57,168.84,168.09,168.22,33829.0,168.57,168.84,168.09,168.22,33829.0
2022-09-14 11:30:00,168.15,168.58,167.89,168.03,19441.0,168.15,168.58,167.89,168.03,19441.0
2022-09-14 12:00:00,167.94,168.04,167.41,167.53,73393.0,167.94,168.04,167.41,167.53,73393.0
2022-09-14 12:30:00,167.59,168.1,167.48,167.77,33179.0,167.59,168.1,167.48,167.77,33179.0
2022-09-14 13:00:00,167.88,168.04,167.09,167.14,17997.0,167.88,168.04,167.09,167.14,17997.0
2022-09-14 13:30:00,167.15,167.16,165.64,165.82,79427.0,167.15,167.16,165.64,165.82,79427.0
2022-09-14 14:00:00,165.75,166.23,165.63,166.19,29515.0,165.75,166.23,165.63,166.19,29515.0
2022-09-14 14:30:00,166.13,166.36,165.5,165.68,31769.0,166.13,166.36,165.5,165.68,31769.0
2022-09-14 15:00:00,165.66,165.95,165.23,165.61,61477.0,165.66,165.95,165.23,165.61,61477.0
2022-09-14 15:30:00,165.57,167.39,165.19,167.2,148551.0,165.57,167.39,165.19,167.2,148551.0
2022-09-15 09:30:00,165.67,165.77,164.08,165.24,78336.0,165.67,165.77,164.08,165.24,78336.0
2022-09-15 10:00:00,165.2,165.75,163.49,163.49,81455.0,165.2,165.75,163.49,163.49,81455.0
2022-09-15 10:30:00,163.59,163.85,161.5,161.64,46323.0,163.59,163.85,161.5,161.64,46323.0
2022-09-15 11:00:00,161.54,162.26,161.22,162.1,34363.0,161.54,162.26,161.22,162.1,34363.0
2022-09-15 11:30:00,162.05,162.47,161.16,161.65,29177.0,162.05,162.47,161.16,161.65,29177.0
2022-09-15 12:00:00,161.64,161.79,161.43,161.61,25430.0,161.64,161.79,161.43,161.61,25430.0
2022-09-15 12:30:00,161.61,162.73,161.61,162.73,28494.0,161.61,162.73,161.61,162.73,28494.0
2022-09-15 13:00:00,162.8,164.19,162.8,163.89,34226.0,162.8,164.19,162.8,163.89,34226.0
2022-09-15 13:30:00,163.69,163.73,162.64,162.66,22421.0,163.69,163.73,162.64,162.66,22421.0
2022-09-15 14:00:00,162.69,162.69,161.85,162.3,35130.0,162.69,162.69,161.85,162.3,35130.0
2022-09-15 14:30:00,162.26,162.78,162.17,162.64,81772.0,162.26,162.78,162.17,162.64,81772.0
2022-09-15 15:00:00,162.53,162.72,161.93,162.1,95531.0,162.53,162.72,161.93,162.1,95531.0
2022-09-15 15:30:00,162.09,163.2,162.03,163.05,182752.0,162.09,163.2,162.03,163.05,182752.0
2022-09-16 09:30:00,162.41,163.32,160.93,161.64,377881.0,162.41,163.32,160.93,161.64,377881.0
2022-09-16 10:00:00,161.65,162.51,161.31,161.55,53773.0,161.65,162.51,161.31,161.55,53773.0
2022-09-16 10:30:00,161.68,163.0,161.65,162.01,35104.0,161.68,163.0,161.65,162.01,35104.0
2022-09-16 11:00:00,161.98,163.17,161.98,162.55,56435.0,161.98,163.17,161.98,162.55,56435.0
2022-09-16 11:30:00,162.58,163.42,162.37,163.42,73489.0,162.58,163.42,162.37,163.42,73489.0
2022-09-16 12:00:00,163.41,163.41,161.66,161.75,60278.0,163.41,163.41,161.66,161.75,60278.0
2022-09-16 12:30:00,161.75,162.5,161.7,162.44,57698.0,161.75,162.5,161.7,162.44,57698.0
2022-09-16 13:00:00,162.49,162.59,161.59,161.75,41382.0,162.49,162.59,161.59,161.75,41382.0
2022-09-16 13:30:00,161.75,162.0,160.9,160.94,36386.0,161.75,162.0,160.9,160.94,36386.0
2022-09-16 14:00:00,160.96,162.33,160.82,162.14,51850.0,160.96,162.33,160.82,162.14,51850.0
2022-09-16 14:30:00,162.17,163.06,161.89,162.96,47228.0,162.17,163.06,161.89,162.96,47228.0
2022-09-16 15:00:00,162.95,163.67,162.79,162.95,53487.0,162.95,163.67,162.79,162.95,53487.0
2022-09-16 15:30:00,162.89,164.8,162.51,164.3,491751.0,162.89,164.8,162.51,164.3,491751.0
2022-09-19 09:30:00,162.63,164.52,162.57,164.47,61442.0,162.63,164.52,162.57,164.47,61442.0
2022-09-19 10:00:00,164.5,165.0,163.97,164.73,57596.0,164.5,165.0,163.97,164.73,57596.0
2022-09-19 10:30:00,164.69,165.36,164.41,164.99,35391.0,164.69,165.36,164.41,164.99,35391.0
2022-09-19 11:00:00,165.05,165.47,164.74,164.74,57267.0,165.05,165.47,164.74,164.74,57267.0
2022-09-19 11:30:00,164.74,164.83,164.24,164.45,37964.0,164.74,164.83,164.24,164.45,37964.0
2022-09-19 12:00:00,164.5,165.2,164.22,165.09,36269.0,164.5,165.2,164.22,165.09,36269.0
2022-09-19 12:30:00,165.12,165.99,165.11,165.83,44836.0,165.12,165.99,165.11,165.83,44836.0
2022-09-19 13:00:00,165.87,165.91,165.35,165.87,43633.0,165.87,165.91,165.35,165.87,43633.0
2022-09-19 13:30:00,165.86,165.86,165.26,165.47,31392.0,165.86,165.86,165.26,165.47,31392.0
2022-09-19 14:00:00,165.51,165.9,165.34,165.79,32087.0,165.51,165.9,165.34,165.79,32087.0
2022-09-19 14:30:00,165.81,166.17,165.52,166.17,35756.0,165.81,166.17,165.52,166.17,35756.0
2022-09-19 15:00:00,166.19,167.29,166.19,166.8,66418.0,166.19,167.29,166.19,166.8,66418.0
2022-09-19 15:30:00,166.88,167.26,166.77,167.19,206357.0,166.88,167.26,166.77,167.19,206357.0
2022-09-20 09:30:00,165.97,167.0,165.79,166.19,56403.0,165.97,167.0,165.79,166.19,56403.0
2022-09-20 10:00:00,166.17,166.78,165.91,166.57,49997.0,166.17,166.78,165.91,166.57,49997.0
2022-09-20 10:30:00,166.62,167.16,166.13,167.12,35477.0,166.62,167.16,166.13,167.12,35477.0
2022-09-20 11:00:00,167.18,167.5,166.95,167.21,33847.0,167.18,167.5,166.95,167.21,33847.0
2022-09-20 11:30:00,167.2,168.25,166.97,168.04,25626.0,167.2,168.25,166.97,168.04,25626.0
2022-09-20 12:00:00,168.11,168.13,167.68,167.71,29348.0,168.11,168.13,167.68,167.71,29348.0
2022-09-20 12:30:00,167.77,168.25,167.65,168.23,36691.0,167.77,168.25,167.65,168.23,36691.0
2022-09-20 13:00:00,168.25,168.3,167.25,167.36,39488.0,168.25,168.3,167.25,167.36,39488.0
2022-09-20 13:30:00,167.16,167.22,166.49,166.51,29722.0,167.16,167.22,166.49,166.51,29722.0
2022-09-20 14:00:00,166.51,167.31,166.51,167.13,140144.0,166.51,167.31,166.51,167.13,140144.0
2022-09-20 14:30:00,167.05,167.68,166.71,167.6,27889.0,167.05,167.68,166.71,167.6,27889.0
2022-09-20 15:00:00,167.57,167.88,167.29,167.42,179733.0,167.57,167.88,167.29,167.42,179733.0
2022-09-20 15:30:00,167.39,167.94,166.77,166.98,174487.0,167.39,167.94,166.77,166.98,174487.0
2022-09-21 09:30:00,168.22,169.4,167.64,169.4,189875.0,168.22,169.4,167.64,169.4,189875.0
2022-09-21 10:00:00,169.38,169.61,168.64,169.54,39673.0,169.38,169.61,168.64,169.54,39673.0
2022-09-21 10:30:00,169.58,169.63,168.96,169.12,74802.0,169.58,169.63,168.96,169.12,74802.0
2022-09-21 11:00:00,169.12,169.38,168.4,169.38,42408.0,169.12,169.38,168.4,169.38,42408.0
2022-09-21 11:30:00,169.35,169.47,169.22,169.41,20610.0,169.35,169.47,169.22,169.41,20610.0
2022-09-21 12:00:00,169.4,169.84,169.16,169.83,95997.0,169.4,169.84,169.16,169.83,95997.0
2022-09-21 12:30:00,169.86,170.25,169.75,169.75,32788.0,169.86,170.25,169.75,169.75,32788.0
2022-09-21 13:00:00,169.75,170.05,169.7,170.05,27176.0,169.75,170.05,169.7,170.05,27176.0
2022-09-21 13:30:00,170.07,170.92,170.05,170.65,56486.0,170.07,170.92,170.05,170.65,56486.0
2022-09-21 14:00:00,170.57,170.57,167.25,168.37,99033.0,170.57,170.57,167.25,168.37,99033.0
2022-09-21 14:30:00,168.25,172.06,167.72,171.2,101842.0,168.25,172.06,167.72,171.2,101842.0
2022-09-21 15:00:00,171.23,171.5,167.83,167.88,84158.0,171.23,171.5,167.83,167.88,84158.0
2022-09-21 15:30:00,167.86,167.9,166.0,166.05,234412.0,167.86,167.9,166.0,166.05,234412.0
2022-09-22 09:30:00,164.31,165.79,163.34,163.74,86231.0,164.31,165.79,163.34,163.74,86231.0
2022-09-22 10:00:00,163.74,164.41,163.07,163.59,93363.0,163.74,164.41,163.07,163.59,93363.0
2022-09-22 10:30:00,163.62,163.93,162.68,162.84,45539.0,163.62,163.93,162.68,162.84,45539.0
2022-09-22 11:00:00,162.92,163.18,162.22,162.76,61561.0,162.92,163.18,162.22,162.76,61561.0
2022-09-22 11:30:00,162.84,163.53,162.73,163.13,47023.0,162.84,163.53,162.73,163.13,47023.0
2022-09-22 12:00:00,163.17,163.95,162.96,163.41,45751.0,163.17,163.95,162.96,163.41,45751.0
2022-09-22 12:30:00,163.39,163.66,163.01,163.16,116505.0,163.39,163.66,163.01,163.16,116505.0
2022-09-22 13:00:00,163.03,163.22,162.48,162.8,44634.0,163.03,163.22,162.48,162.8,44634.0
2022-09-22 13:30:00,162.81,163.11,162.28,162.89,39556.0,162.81,163.11,162.28,162.89,39556.0
2022-09-22 14:00:00,162.86,162.91,161.87,162.06,52500.0,162.86,162.91,161.87,162.06,52500.0
2022-09-22 14:30:00,162.04,162.72,161.93,162.66,41839.0,162.04,162.72,161.93,162.66,41839.0
2022-09-22 15:00:00,162.67,163.59,162.67,163.17,53103.0,162.67,163.59,162.67,163.17,53103.0
2022-09-22 15:30:00,163.37,163.76,162.27,162.29,271723.0,163.37,163.76,162.27,162.29,271723.0
2022-09-23 09:30:00,161.91,162.5,160.09,160.18,94371.0,161.91,162.5,160.09,160.18,94371.0
2022-09-23 10:00:00,160.1,161.02,160.08,160.94,55665.0,160.1,161.02,160.08,160.94,55665.0
2022-09-23 10:30:00,161.0,162.02,160.92,161.39,69838.0,161.0,162.02,160.92,161.39,69838.0
2022-09-23 11:00:00,161.31,161.84,160.78,160.79,55150.0,161.31,161.84,160.78,160.79,55150.0
2022-09-23 11:30:00,160.83,161.25,160.72,161.22,30043.0,160.83,161.25,160.72,161.22,30043.0
2022-09-23 12:00:00,161.2,161.38,160.19,160.19,39738.0,161.2,161.38,160.19,160.19,39738.0
2022-09-23 12:30:00,160.17,160.93,159.94,160.9,66623.0,160.17,160.93,159.94,160.9,66623.0
2022-09-23 13:00:00,160.82,161.05,160.22,160.22,46369.0,160.82,161.05,160.22,160.22,46369.0
2022-09-23 13:30:00,160.24,160.56,159.76,160.49,66298.0,160.24,160.56,159.76,160.49,66298.0
2022-09-23 14:00:00,160.46,160.69,159.24,159.89,73858.0,160.46,160.69,159.24,159.89,73858.0
2022-09-23 14:30:00,159.87,159.87,159.12,159.29,41898.0,159.87,159.87,159.12,159.29,41898.0
2022-09-23 15:00:00,159.36,160.73,159.3,160.35,56871.0,159.36,160.73,159.3,160.35,56871.0
2022-09-23 15:30:00,160.4,161.29,160.28,160.99,154774.0,160.4,161.29,160.28,160.99,154774.0
2022-09-26 09:30:00,161.55,163.92,161.49,163.75,109198.0,161.55,163.92,161.49,163.75,109198.0
2022-09-26 10:00:00,163.77,164.99,163.62,164.75,108387.0,163.77,164.99,163.62,164.75,108387.0
2022-09-26 10:30:00,164.68,164.68,163.34,163.86,51174.0,164.68,164.68,163.34,163.86,51174.0
2022-09-26 11:00:00,163.84,163.96,162.55,162.7,64413.0,163.84,163.96,162.55,162.7,64413.0
2022-09-26 11:30:00,162.66,163.43,162.51,163.25,62185.0,162.66,163.43,162.51,163.25,62185.0
2022-09-26 12:00:00,163.24,163.27,162.02,162.1,27044.0,163.24,163.27,162.02,162.1,27044.0
2022-09-26 12:30:00,162.06,163.35,161.82,163.18,39726.0,162.06,163.35,161.82,163.18,39726.0
2022-09-26 13:00:00,163.13,163.22,162.21,162.59,48469.0,163.13,163.22,162.21,162.59,48469.0
2022-09-26 13:30:00,162.66,163.0,162.18,162.42,45642.0,162.66,163.0,162.18,162.42,45642.0
2022-09-26 14:00:00,162.37,163.4,162.37,162.84,28384.0,162.37,163.4,162.37,162.84,28384.0
2022-09-26 14:30:00,162.83,163.95,162.52,163.25,64862.0,162.83,163.95,162.52,163.25,64862.0
2022-09-26 15:00:00,163.34,163.57,162.51,162.61,39093.0,163.34,163.57,162.51,162.61,39093.0
2022-09-26 15:30:00,162.65,163.41,162.0,162.34,186707.0,162.65,163.41,162.0,162.34,186707.0
2022-09-27 09:30:00,164.26,164.91,162.99,163.4,99078.0,164.26,164.91,162.99,163.4,99078.0
2022-09-27 10:00:00,163.45,163.45,162.02,163.23,40570.0,163.45,163.45,162.02,163.23,40570.0
2022-09-27 10:30:00,163.25,163.85,163.04,163.82,29692.0,163.25,163.85,163.04,163.82,29692.0
2022-09-27 11:00:00,163.86,164.08,162.05,162.41,37009.0,163.86,164.08,162.05,162.41,37009.0
2022-09-27 11:30:00,162.5,163.03,162.06,162.06,29168.0,162.5,163.03,162.06,162.06,29168.0
2022-09-27 12:00:00,162.18,162.18,160.61,161.05,19704.0,162.18,162.18,160.61,161.05,19704.0
2022-09-27 12:30:00,161.02,161.66,160.99,161.59,58766.0,161.02,161.66,160.99,161.59,58766.0
2022-09-27 13:00:00,161.52,161.55,160.95,161.51,24439.0,161.52,161.55,160.95,161.51,24439.0
2022-09-27 13:30:00,161.44,161.65,161.01,161.46,25688.0,161.44,161.65,161.01,161.46,25688.0
2022-09-27 14:00:00,161.41,162.23,161.39,162.18,39327.0,161.41,162.23,161.39,162.18,39327.0
2022-09-27 14:30:00,162.22,163.5,162.02,162.89,46023.0,162.22,163.5,162.02,162.89,46023.0
2022-09-27 15:00:00,162.88,163.0,162.18,162.7,51156.0,162.88,163.0,162.18,162.7,51156.0
2022-09-27 15:30:00,162.73,163.52,162.42,163.13,247798.0,162.73,163.52,162.42,163.13,247798.0
2022-09-28 09:30:00,164.0,164.33,162.09,163.32,63493.0,164.0,164.33,162.09,163.32,63493.0
2022-09-28 10:00:00,163.34,164.23,162.34,164.15,54207.0,163.34,164.23,162.34,164.15,54207.0
2022-09-28 10:30:00,164.07,164.58,163.8,164.03,79353.0,164.07,164.58,163.8,164.03,79353.0
2022-09-28 11:00:00,163.97,165.21,163.77,164.6,56500.0,163.97,165.21,163.77,164.6,56500.0
2022-09-28 11:30:00,164.68,165.61,164.46,165.61,20800.0,164.68,165.61,164.46,165.61,20800.0
2022-09-28 12:00:00,165.67,166.09,165.46,165.56,27179.0,165.67,166.09,165.46,165.56,27179.0
2022-09-28 12:30:00,165.45,166.01,165.33,165.67,20611.0,165.45,166.01,165.33,165.67,20611.0
2022-09-28 13:00:00,165.69,166.09,165.37,165.99,24444.0,165.69,166.09,165.37,165.99,24444.0
2022-09-28 13:30:00,166.01,166.24,165.67,165.97,53332.0,166.01,166.24,165.67,165.97,53332.0
2022-09-28 14:00:00,165.96,166.59,165.89,166.28,40272.0,165.96,166.59,165.89,166.28,40272.0
2022-09-28 14:30:00,166.32,166.73,166.18,166.56,21547.0,166.32,166.73,166.18,166.56,21547.0
2022-09-28 15:00:00,166.57,167.32,166.55,167.19,41364.0,166.57,167.32,166.55,167.19,41364.0
2022-09-28 15:30:00,167.21,167.66,166.92,166.97,163844.0,167.21,167.66,166.92,166.97,163844.0
2022-09-29 09:30:00,165.59,166.85,164.69,165.44,65946.0,165.59,166.85,164.69,165.44,65946.0
2022-09-29 10:00:00,165.44,165.63,164.43,165.22,41910.0,165.44,165.63,164.43,165.22,41910.0
2022-09-29 10:30:00,165.11,165.43,164.6,165.04,27579.0,165.11,165.43,164.6,165.04,27579.0
2022-09-29 11:00:00,164.95,165.47,164.67,165.18,26901.0,164.95,165.47,164.67,165.18,26901.0
2022-09-29 11:30:00,165.31,165.69,165.01,165.49,74506.0,165.31,165.69,165.01,165.49,74506.0
2022-09-29 12:00:00,165.43,165.51,164.78,165.02,14533.0,165.43,165.51,164.78,165.02,14533.0
2022-09-29 12:30:00,165.03,165.14,164.55,164.69,20267.0,165.03,165.14,164.55,164.69,20267.0
2022-09-29 13:00:00,164.65,164.74,164.33,164.4,23499.0,164.65,164.74,164.33,164.4,23499.0
2022-09-29 13:30:00,164.3,164.64,163.45,163.45,41393.0,164.3,164.64,163.45,163.45,41393.0
2022-09-29 14:00:00,163.43,163.72,163.15,163.63,22511.0,163.43,163.72,163.15,163.63,22511.0
2022-09-29 14:30:00,163.59,164.11,163.47,163.54,29629.0,163.59,164.11,163.47,163.54,29629.0
2022-09-29 15:00:00,163.56,164.53,163.55,164.04,45077.0,163.56,164.53,163.55,164.04,45077.0
2022-09-29 15:30:00,164.05,164.97,163.97,164.72,251030.0,164.05,164.97,163.97,164.72,251030.0
2022-09-30 09:30:00,164.62,165.89,163.93,165.61,97533.0,164.62,165.89,163.93,165.61,97533.0
2022-09-30 10:00:00,165.67,165.72,164.17,164.93,45845.0,165.67,165.72,164.17,164.93,45845.0
2022-09-30 10:30:00,164.83,166.68,164.82,166.68,45622.0,164.83,166.68,164.82,166.68,45622.0
2022-09-30 11:00:00,166.72,167.58,166.42,167.24,66223.0,166.72,167.58,166.42,167.24,66223.0
2022-09-30 11:30:00,167.25,167.28,165.86,166.06,35337.0,167.25,167.28,165.86,166.06,35337.0
2022-09-30 12:00:00,165.97,165.98,164.89,165.49,48864.0,165.97,165.98,164.89,165.49,48864.0
2022-09-30 12:30:00,165.49,165.69,165.14,165.15,19363.0,165.49,165.69,165.14,165.15,19363.0
2022-09-30 13:00:00,165.14,165.54,164.92,165.46,57469.0,165.14,165.54,164.92,165.46,57469.0
2022-09-30 13:30:00,165.42,165.42,164.09,164.14,31893.0,165.42,165.42,164.09,164.14,31893.0
2022-09-30 14:00:00,164.13,164.42,163.99,164.15,36581.0,164.13,164.42,163.99,164.15,36581.0
2022-09-30 14:30:00,164.15,164.77,164.14,164.22,121109.0,164.15,164.77,164.14,164.22,121109.0
2022-09-30 15:00:00,164.22,164.94,163.84,164.37,51139.0,164.22,164.94,163.84,164.37,51139.0
2022-09-30 15:30:00,164.41,164.69,163.27,163.43,264545.0,164.41,164.69,163.27,163.43,264545.0
2022-10-03 09:30:00,164.58,167.09,164.39,166.05,72750.0,164.58,167.09,164.39,166.05,72750.0
2022-10-03 10:00:00,166.23,167.25,165.97,166.86,81104.0,166.23,167.25,165.97,166.86,81104.0
2022-10-03 10:30:00,166.88,167.44,166.62,166.98,40483.0,166.88,167.44,166.62,166.98,40483.0
2022-10-03 11:00:00,167.02,167.81,166.69,167.55,35945.0,167.02,167.81,166.69,167.55,35945.0
2022-10-03 11:30:00,167.72,167.72,166.66,166.86,35427.0,167.72,167.72,166.66,166.86,35427.0
2022-10-03 12:00:00,166.9,167.77,166.69,167.19,41674.0,166.9,167.77,166.69,167.19,41674.0
2022-10-03 12:30:00,167.21,167.7,166.99,167.65,24238.0,167.21,167.7,166.99,167.65,24238.0
2022-10-03 13:00:00,167.71,168.76,167.71,168.71,19606.0,167.71,168.76,167.71,168.71,19606.0
2022-10-03 13:30:00,168.79,169.3,168.49,169.14,62312.0,168.79,169.3,168.49,169.14,62312.0
2022-10-03 14:00:00,169.16,170.5,169.13,170.49,41027.0,169.16,170.5,169.13,170.49,41027.0
2022-10-03 14:30:00,170.47,171.15,170.43,170.91,33378.0,170.47,171.15,170.43,170.91,33378.0
2022-10-03 15:00:00,170.88,171.26,170.54,171.15,62117.0,170.88,171.26,170.54,171.15,62117.0
2022-10-03 15:30:00,171.09,171.23,170.1,170.2,235270.0,171.09,171.23,170.1,170.2,235270.0
2022-10-04 09:30:00,173.02,173.77,172.0,173.58,181783.0,173.02,173.77,172.0,173.58,181783.0
2022-10-04 10:00:00,173.69,174.33,172.95,173.16,77743.0,173.69,174.33,172.95,173.16,77743.0
2022-10-04 10:30:00,173.21,173.72,172.95,173.0,62159.0,173.21,173.72,172.95,173.0,62159.0
2022-10-04 11:00:00,173.02,173.24,172.31,172.49,69593.0,173.02,173.24,172.31,172.49,69593.0
2022-10-04 11:30:00,172.51,172.72,171.86,172.72,73360.0,172.51,172.72,171.86,172.72,73360.0
2022-10-04 12:00:00,172.75,173.2,172.26,172.49,55983.0,172.75,173.2,172.26,172.49,55983.0
2022-10-04 12:30:00,172.56,172.59,171.91,172.3,22403.0,172.56,172.59,171.91,172.3,22403.0
2022-10-04 13:00:00,172.3,172.38,171.13,171.54,30235.0,172.3,172.38,171.13,171.54,30235.0
2022-10-04 13:30:00,171.54,172.27,171.54,172.01,60699.0,171.54,172.27,171.54,172.01,60699.0
2022-10-04 14:00:00,172.05,172.13,171.18,171.2,97206.0,172.05,172.13,171.18,171.2,97206.0
2022-10-04 14:30:00,171.21,171.67,170.65,171.47,157370.0,171.21,171.67,170.65,171.47,157370.0
2022-10-04 15:00:00,171.53,171.74,170.34,171.09,122521.0,171.53,171.74,170.34,171.09,122521.0
2022-10-04 15:30:00,171.09,171.43,170.75,171.34,141954.0,171.09,171.43,170.75,171.34,141954.0
2022-10-05 09:30:00,170.01,170.59,169.04,170.1,82515.0,170.01,170.59,169.04,170.1,82515.0
2022-10-05 10:00:00,170.05,170.08,168.61,168.61,50511.0,170.05,170.08,168.61,168.61,50511.0
2022-10-05 10:30:00,168.51,168.9,167.77,167.79,39015.0,168.51,168.9,167.77,167.79,39015.0
2022-10-05 11:00:00,167.82,168.39,167.72,168.29,50735.0,167.82,168.39,167.72,168.29,50735.0
2022-10-05 11:30:00,168.29,168.77,168.21,168.56,59906.0,168.29,168.77,168.21,168.56,59906.0
2022-10-05 12:00:00,168.56,169.53,168.23,169.2,99541.0,168.56,169.53,168.23,169.2,99541.0
2022-10-05 12:30:00,169.24,169.59,168.93,169.34,100107.0,169.24,169.59,168.93,169.34,100107.0
2022-10-05 13:00:00,169.34,170.58,169.3,170.02,181327.0,169.34,170.58,169.3,170.02,181327.0
2022-10-05 13:30:00,170.01,170.37,169.53,169.55,59371.0,170.01,170.37,169.53,169.55,59371.0
2022-10-05 14:00:00,169.52,170.04,169.38,169.84,126828.0,169.52,170.04,169.38,169.84,126828.0
2022-10-05 14:30:00,169.86,170.28,169.81,170.12,85974.0,169.86,170.28,169.81,170.12,85974.0
2022-10-05 15:00:00,170.16,170.79,170.13,170.15,182168.0,170.16,170.79,170.13,170.15,182168.0
2022-10-05 15:30:00,170.15,170.34,169.19,169.7,370711.0,170.15,170.34,169.19,169.7,370711.0
2022-10-06 09:30:00,169.95,171.64,169.44,169.79,94422.0,169.95,171.64,169.44,169.79,94422.0
2022-10-06 10:00:00,169.87,170.03,168.25,168.25,63803.0,169.87,170.03,168.25,168.25,63803.0
2022-10-06 10:30:00,168.27,169.83,168.18,169.76,82114.0,168.27,169.83,168.18,169.76,82114.0
2022-10-06 11:00:00,169.8,170.5,169.09,170.05,92178.0,169.8,170.5,169.09,170.05,92178.0
2022-10-06 11:30:00,170.05,170.51,169.56,169.7,74077.0,170.05,170.51,169.56,169.7,74077.0
2022-10-06 12:00:00,169.7,169.75,169.02,169.61,94740.0,169.7,169.75,169.02,169.61,94740.0
2022-10-06 12:30:00,169.56,170.35,169.29,170.11,35466.0,169.56,170.35,169.29,170.11,35466.0
2022-10-06 13:00:00,170.12,170.46,169.62,170.23,73233.0,170.12,170.46,169.62,170.23,73233.0
2022-10-06 13:30:00,170.23,170.42,169.65,170.03,132712.0,170.23,170.42,169.65,170.03,132712.0
2022-10-06 14:00:00,170.09,170.09,169.31,169.54,32043.0,170.09,170.09,169.31,169.54,32043.0
2022-10-06 14:30:00,169.58,169.73,168.65,168.95,26126.0,169.58,169.73,168.65,168.95,26126.0
2022-10-06 15:00:00,168.96,169.25,168.57,169.25,57224.0,168.96,169.25,168.57,169.25,57224.0
2022-10-06 15:30:00,169.25,169.25,168.17,168.47,216980.0,169.25,169.25,168.17,168.47,216980.0
2022-10-07 09:30:00,165.26,165.62,162.53,162.72,80447.0,165.26,165.62,162.53,162.72,80447.0
2022-10-07 10:00:00,162.65,162.95,161.74,162.7,82303.0,162.65,162.95,161.74,162.7,82303.0
2022-10-07 10:30:00,162.69,162.76,161.86,162.16,49430.0,162.69,162.76,161.86,162.16,49430.0
2022-10-07 11:00:00,162.1,162.31,161.51,161.85,53126.0,162.1,162.31,161.51,161.85,53126.0
2022-10-07 11:30:00,161.81,161.98,160.36,160.64,69916.0,161.81,161.98,160.36,160.64,69916.0
2022-10-07 12:00:00,160.64,160.91,159.82,160.03,70199.0,160.64,160.91,159.82,160.03,70199.0
2022-10-07 12:30:00,160.04,160.04,159.26,159.43,47061.0,160.04,160.04,159.26,159.43,47061.0
2022-10-07 13:00:00,159.41,160.0,159.06,159.51,59349.0,159.41,160.0,159.06,159.51,59349.0
2022-10-07 13:30:00,159.5,160.08,159.35,159.44,49817.0,159.5,160.08,159.35,159.44,49817.0
2022-10-07 14:00:00,159.43,159.77,158.83,158.88,82804.0,159.43,159.77,158.83,158.88,82804.0
2022-10-07 14:30:00,158.85,159.04,158.49,158.81,71497.0,158.85,159.04,158.49,158.81,71497.0
2022-10-07 15:00:00,158.83,159.16,158.06,158.16,95601.0,158.83,159.16,158.06,158.16,95601.0
2022-10-07 15:30:00,158.18,159.13,158.0,158.9,357140.0,158.18,159.13,158.0,158.9,357140.0
2022-10-10 09:30:00,159.42,159.86,154.73,154.98,89542.0,159.42,159.86,154.73,154.98,89542.0
2022-10-10 10:00:00,154.92,155.56,153.89,155.21,82391.0,154.92,155.56,153.89,155.21,82391.0
2022-10-10 10:30:00,155.02,155.13,152.73,153.68,108465.0,155.02,155.13,152.73,153.68,108465.0
2022-10-10 11:00:00,153.59,155.1,153.38,154.97,91900.0,153.59,155.1,153.38,154.97,91900.0
2022-10-10 11:30:00,154.94,155.78,154.57,155.22,115029.0,154.94,155.78,154.57,155.22,115029.0
2022-10-10 12:00:00,155.14,155.16,154.26,154.56,27715.0,155.14,155.16,154.26,154.56,27715.0
2022-10-10 12:30:00,154.54,155.09,154.43,154.81,101803.0,154.54,155.09,154.43,154.81,101803.0
2022-10-10 13:00:00,154.76,154.99,153.86,154.57,48693.0,154.76,154.99,153.86,154.57,48693.0
2022-10-10 13:30:00,154.48,155.75,154.28,155.37,64861.0,154.48,155.75,154.28,155.37,64861.0
2022-10-10 14:00:00,155.41,155.41,153.97,154.4,70619.0,155.41,155.41,153.97,154.4,70619.0
2022-10-10 14:30:00,154.38,155.08,154.26,154.8,88187.0,154.38,155.08,154.26,154.8,88187.0
2022-10-10 15:00:00,154.79,155.5,154.56,154.66,26697.0,154.79,155.5,154.56,154.66,26697.0
2022-10-10 15:30:00,154.63,155.4,154.56,154.71,212541.0,154.63,155.4,154.56,154.71,212541.0
2022-10-11 09:30:00,154.57,154.9,151.36,151.58,180306.0,154.57,154.9,151.36,151.58,180306.0
2022-10-11 10:00:00,151.52,151.58,150.54,150.76,96725.0,151.52,151.58,150.54,150.76,96725.0
2022-10-11 10:30:00,150.66,151.38,149.86,149.89,145288.0,150.66,151.38,149.86,149.89,145288.0
2022-10-11 11:00:00,149.99,150.72,149.55,150.24,99358.0,149.99,150.72,149.55,150.24,99358.0
2022-10-11 11:30:00,150.24,150.87,149.83,149.85,180256.0,150.24,150.87,149.83,149.85,180256.0
2022-10-11 12:00:00,149.9,149.9,148.91,149.46,144614.0,149.9,149.9,148.91,149.46,144614.0
2022-10-11 12:30:00,149.46,150.66,149.18,149.9,109982.0,149.46,150.66,149.18,149.9,109982.0
2022-10-11 13:00:00,149.9,150.22,149.04,149.2,87569.0,149.9,150.22,149.04,149.2,87569.0
2022-10-11 13:30:00,149.22,149.72,149.11,149.43,155146.0,149.22,149.72,149.11,149.43,155146.0
2022-10-11 14:00:00,149.43,149.62,148.51,149.21,178448.0,149.43,149.62,148.51,149.21,178448.0
2022-10-11 14:30:00,149.17,149.52,147.69,147.8,149775.0,149.17,149.52,147.69,147.8,149775.0
2022-10-11 15:00:00,147.82,148.06,147.06,147.98,268089.0,147.82,148.06,147.06,147.98,268089.0
2022-10-11 15:30:00,147.97,148.56,147.58,148.06,728542.0,147.97,148.56,147.58,148.06,728542.0
2022-10-12 09:30:00,149.24,151.33,148.71,150.35,195405.0,149.24,151.33,148.71,150.35,195405.0
2022-10-12 10:00:00,150.42,150.97,149.68,150.43,139381.0,150.42,150.97,149.68,150.43,139381.0
2022-10-12 10:30:00,150.49,150.6,149.44,149.67,123772.0,150.49,150.6,149.44,149.67,123772.0
2022-10-12 11:00:00,149.63,150.13,149.48,149.99,59700.0,149.63,150.13,149.48,149.99,59700.0
2022-10-12 11:30:00,150.0,150.74,149.52,150.65,73037.0,150.0,150.74,149.52,150.65,73037.0
2022-10-12 12:00:00,150.63,150.84,149.46,149.55,47325.0,150.63,150.84,149.46,149.55,47325.0
2022-10-12 12:30:00,149.51,149.61,149.05,149.5,54850.0,149.51,149.61,149.05,149.5,54850.0
2022-10-12 13:00:00,149.52,149.71,148.89,149.19,72993.0,149.52,149.71,148.89,149.19,72993.0
2022-10-12 13:30:00,149.24,149.3,148.48,148.56,73861.0,149.24,149.3,148.48,148.56,73861.0
2022-10-12 14:00:00,148.63,148.88,148.04,148.73,127828.0,148.63,148.88,148.04,148.73,127828.0
2022-10-12 14:30:00,148.71,148.84,147.84,147.95,74849.0,148.71,148.84,147.84,147.95,74849.0
2022-10-12 15:00:00,147.95,148.47,147.83,148.3,116674.0,147.95,148.47,147.83,148.3,116674.0
2022-10-12 15:30:00,148.29,148.78,147.86,147.96,342370.0,148.29,148.78,147.86,147.96,342370.0
2022-10-13 09:30:00,142.37,144.71,142.33,143.69,233043.0,142.37,144.71,142.33,143.69,233043.0
2022-10-13 10:00:00,143.69,144.99,143.57,143.88,190867.0,143.69,144.99,143.57,143.88,190867.0
2022-10-13 10:30:00,143.8,145.28,143.68,144.38,205316.0,143.8,145.28,143.68,144.38,205316.0
2022-10-13 11:00:00,144.36,150.0,144.22,148.71,390243.0,144.36,150.0,144.22,148.71,390243.0
2022-10-13 11:30:00,148.8,151.49,148.05,148.56,211574.0,148.8,151.49,148.05,148.56,211574.0
2022-10-13 12:00:00,148.6,149.11,146.53,146.6,181657.0,148.6,149.11,146.53,146.6,181657.0
2022-10-13 12:30:00,146.61,147.61,146.54,147.28,265244.0,146.61,147.61,146.54,147.28,265244.0
2022-10-13 13:00:00,147.3,150.01,147.15,149.42,235779.0,147.3,150.01,147.15,149.42,235779.0
2022-10-13 13:30:00,149.44,150.0,149.03,149.31,190160.0,149.44,150.0,149.03,149.31,190160.0
2022-10-13 14:00:00,149.25,150.31,149.14,149.51,138415.0,149.25,150.31,149.14,149.51,138415.0
2022-10-13 14:30:00,149.51,151.07,149.49,150.81,190330.0,149.51,151.07,149.49,150.81,190330.0
2022-10-13 15:00:00,150.78,151.62,150.53,150.79,201339.0,150.78,151.62,150.53,150.79,201339.0
2022-10-13 15:30:00,150.82,151.32,150.22,150.51,335825.0,150.82,151.32,150.22,150.51,335825.0
2022-10-14 09:30:00,152.32,152.92,150.9,151.66,93456.0,152.32,152.92,150.9,151.66,93456.0
2022-10-14 10:00:00,151.64,151.64,149.91,150.53,105235.0,151.64,151.64,149.91,150.53,105235.0
2022-10-14 10:30:00,150.42,150.95,149.33,150.2,90611.0,150.42,150.95,149.33,150.2,90611.0
2022-10-14 11:00:00,150.18,150.83,149.06,149.99,56122.0,150.18,150.83,149.06,149.99,56122.0
2022-10-14 11:30:00,150.03,150.04,148.22,148.24,53789.0,150.03,150.04,148.22,148.24,53789.0
2022-10-14 12:00:00,148.24,148.76,147.63,148.25,56407.0,148.24,148.76,147.63,148.25,56407.0
2022-10-14 12:30:00,148.3,148.49,147.7,147.79,28011.0,148.3,148.49,147.7,147.79,28011.0
2022-10-14 13:00:00,147.82,148.13,147.41,147.94,37267.0,147.82,148.13,147.41,147.94,37267.0
2022-10-14 13:30:00,147.91,148.69,147.9,148.68,54704.0,147.91,148.69,147.9,148.68,54704.0
2022-10-14 14:00:00,148.65,148.65,147.55,147.8,60876.0,148.65,148.65,147.55,147.8,60876.0
2022-10-14 14:30:00,147.78,147.96,147.56,147.96,65844.0,147.78,147.96,147.56,147.96,65844.0
2022-10-14 15:00:00,147.95,148.33,147.47,148.14,103642.0,147.95,148.33,147.47,148.14,103642.0
2022-10-14 15:30:00,148.14,148.56,147.23,147.47,283464.0,148.14,148.56,147.23,147.47,283464.0
2022-10-17 09:30:00,152.16,155.08,151.83,154.61,164213.0,152.16,155.08,151.83,154.61,164213.0
2022-10-17 10:00:00,154.58,155.17,154.09,154.25,102661.0,154.58,155.17,154.09,154.25,102661.0
2022-10-17 10:30:00,154.34,155.01,153.75,153.98,86584.0,154.34,155.01,153.75,153.98,86584.0
2022-10-17 11:00:00,153.95,154.56,153.69,154.43,51170.0,153.95,154.56,153.69,154.43,51170.0
2022-10-17 11:30:00,154.44,154.69,154.22,154.53,58801.0,154.44,154.69,154.22,154.53,58801.0
2022-10-17 12:00:00,154.54,154.78,153.74,153.91,76708.0,154.54,154.78,153.74,153.91,76708.0
2022-10-17 12:30:00,153.92,154.19,153.27,153.46,32869.0,153.92,154.19,153.27,153.46,32869.0
2022-10-17 13:00:00,153.4,153.71,153.21,153.49,32254.0,153.4,153.71,153.21,153.49,32254.0
2022-10-17 13:30:00,153.54,154.04,153.52,153.88,40873.0,153.54,154.04,153.52,153.88,40873.0
2022-10-17 14:00:00,153.87,154.14,153.47,153.77,52601.0,153.87,154.14,153.47,153.77,52601.0
2022-10-17 14:30:00,153.75,154.22,153.58,153.83,52794.0,153.75,154.22,153.58,153.83,52794.0
2022-10-17 15:00:00,153.83,154.38,153.59,154.3,96327.0,153.83,154.38,153.59,154.3,96327.0
2022-10-17 15:30:00,154.29,154.35,153.85,154.03,259364.0,154.29,154.35,153.85,154.03,259364.0
2022-10-18 09:30:00,158.0,159.82,157.67,158.01,126179.0,158.0,159.82,157.67,158.01,126179.0
2022-10-18 10:00:00,158.02,158.41,156.64,156.86,78342.0,158.02,158.41,156.64,156.86,78342.0
2022-10-18 10:30:00,156.84,156.93,155.7,156.5,62281.0,156.84,156.93,155.7,156.5,62281.0
2022-10-18 11:00:00,156.46,156.46,154.48,154.88,72834.0,156.46,156.46,154.48,154.88,72834.0
2022-10-18 11:30:00,154.88,155.48,154.15,155.36,76049.0,154.88,155.48,154.15,155.36,76049.0
2022-10-18 12:00:00,155.31,156.08,155.06,155.37,42751.0,155.31,156.08,155.06,155.37,42751.0
2022-10-18 12:30:00,155.27,156.08,155.15,155.35,22471.0,155.27,156.08,155.15,155.35,22471.0
2022-10-18 13:00:00,155.35,155.66,154.84,155.49,29049.0,155.35,155.66,154.84,155.49,29049.0
2022-10-18 13:30:00,155.44,156.15,155.41,155.98,31617.0,155.44,156.15,155.41,155.98,31617.0
2022-10-18 14:00:00,156.03,156.08,155.4,155.7,25807.0,156.03,156.08,155.4,155.7,25807.0
2022-10-18 14:30:00,155.71,155.71,154.3,155.25,108357.0,155.71,155.71,154.3,155.25,108357.0
2022-10-18 15:00:00,155.24,155.24,154.43,155.03,40928.0,155.24,155.24,154.43,155.03,40928.0
2022-10-18 15:30:00,155.04,156.06,155.01,155.6,152701.0,155.04,156.06,155.01,155.6,152701.0
2022-10-19 09:30:00,152.9,153.95,152.33,152.33,62143.0,152.9,153.95,152.33,152.33,62143.0
2022-10-19 10:00:00,152.49,154.2,152.38,154.04,29822.0,152.49,154.2,152.38,154.04,29822.0
2022-10-19 10:30:00,154.18,154.28,153.0,153.19,24996.0,154.18,154.28,153.0,153.19,24996.0
2022-10-19 11:00:00,153.28,154.19,153.19,153.3,31466.0,153.28,154.19,153.19,153.3,31466.0
2022-10-19 11:30:00,153.31,153.74,153.05,153.29,21948.0,153.31,153.74,153.05,153.29,21948.0
2022-10-19 12:00:00,153.26,153.31,152.58,152.65,13814.0,153.26,153.31,152.58,152.65,13814.0
2022-10-19 12:30:00,152.57,153.13,152.36,152.66,21420.0,152.57,153.13,152.36,152.66,21420.0
2022-10-19 13:00:00,152.66,153.06,151.73,152.72,37620.0,152.66,153.06,151.73,152.72,37620.0
2022-10-19 13:30:00,152.72,152.86,152.43,152.78,15793.0,152.72,152.86,152.43,152.78,15793.0
2022-10-19 14:00:00,152.76,153.15,152.63,153.14,13055.0,152.76,153.15,152.63,153.14,13055.0
2022-10-19 14:30:00,153.15,153.44,152.91,152.91,35982.0,153.15,153.44,152.91,152.91,35982.0
2022-10-19 15:00:00,152.88,153.54,152.61,153.14,27085.0,152.88,153.54,152.61,153.14,27085.0
2022-10-19 15:30:00,153.1,153.78,152.79,153.71,99463.0,153.1,153.78,152.79,153.71,99463.0
2022-10-20 09:30:00,154.12,155.28,153.35,155.25,62397.0,154.12,155.28,153.35,155.25,62397.0
2022-10-20 10:00:00,155.26,156.29,155.05,156.22,36534.0,155.26,156.29,155.05,156.22,36534.0
2022-10-20 10:30:00,156.17,156.56,155.52,156.48,19012.0,156.17,156.56,155.52,156.48,19012.0
2022-10-20 11:00:00,156.38,156.61,155.52,155.75,19586.0,156.38,156.61,155.52,155.75,19586.0
2022-10-20 11:30:00,155.77,156.39,155.66,155.8,24777.0,155.77,156.39,155.66,155.8,24777.0
2022-10-20 12:00:00,155.73,155.74,154.16,154.29,21231.0,155.73,155.74,154.16,154.29,21231.0
2022-10-20 12:30:00,154.25,154.37,153.57,154.04,14911.0,154.25,154.37,153.57,154.04,14911.0
2022-10-20 13:00:00,154.07,154.12,153.09,153.54,40426.0,154.07,154.12,153.09,153.54,40426.0
2022-10-20 13:30:00,153.47,153.47,152.26,152.59,15313.0,153.47,153.47,152.26,152.59,15313.0
2022-10-20 14:00:00,152.55,152.62,152.0,152.42,20126.0,152.55,152.62,152.0,152.42,20126.0
2022-10-20 14:30:00,152.4,153.14,152.09,152.92,24727.0,152.4,153.14,152.09,152.92,24727.0
2022-10-20 15:00:00,152.9,153.51,152.9,153.2,46692.0,152.9,153.51,152.9,153.2,46692.0
2022-10-20 15:30:00,153.22,153.63,152.8,153.11,123115.0,153.22,153.63,152.8,153.11,123115.0
2022-10-21 09:30:00,151.45,153.47,150.69,153.44,209941.0,151.45,153.47,150.69,153.44,209941.0
2022-10-21 10:00:00,153.42,154.65,153.02,153.15,57476.0,153.42,154.65,153.02,153.15,57476.0
2022-10-21 10:30:00,153.11,154.31,153.06,153.83,49237.0,153.11,154.31,153.06,153.83,49237.0
2022-10-21 11:00:00,153.9,154.92,153.3,154.84,92362.0,153.9,154.92,153.3,154.84,92362.0
2022-10-21 11:30:00,154.84,156.17,154.41,156.06,63218.0,154.84,156.17,154.41,156.06,63218.0
2022-10-21 12:00:00,156.19,156.71,155.96,156.02,60266.0,156.19,156.71,155.96,156.02,60266.0
2022-10-21 12:30:00,156.07,157.2,155.96,156.84,62330.0,156.07,157.2,155.96,156.84,62330.0
2022-10-21 13:00:00,156.8,157.2,156.62,156.63,36114.0,156.8,157.2,156.62,156.63,36114.0
2022-10-21 13:30:00,156.6,157.48,156.56,157.38,32837.0,156.6,157.48,156.56,157.38,32837.0
2022-10-21 14:00:00,157.43,157.98,157.37,157.7,56575.0,157.43,157.98,157.37,157.7,56575.0
2022-10-21 14:30:00,157.74,158.19,157.64,158.14,59699.0,157.74,158.19,157.64,158.14,59699.0
2022-10-21 15:00:00,158.19,158.76,158.1,158.72,90357.0,158.19,158.76,158.1,158.72,90357.0
2022-10-21 15:30:00,158.73,158.86,158.26,158.34,261608.0,158.73,158.86,158.26,158.34,261608.0
2022-10-24 09:30:00,160.15,160.56,157.51,159.42,83688.0,160.15,160.56,157.51,159.42,83688.0
2022-10-24 10:00:00,159.41,159.41,157.07,157.78,92113.0,159.41,159.41,157.07,157.78,92113.0
2022-10-24 10:30:00,157.6,159.64,157.6,159.55,94239.0,157.6,159.64,157.6,159.55,94239.0
2022-10-24 11:00:00,159.46,159.65,158.86,159.51,44669.0,159.46,159.65,158.86,159.51,44669.0
2022-10-24 11:30:00,159.34,160.59,159.34,160.59,52502.0,159.34,160.59,159.34,160.59,52502.0
2022-10-24 12:00:00,160.5,160.71,159.87,160.38,44529.0,160.5,160.71,159.87,160.38,44529.0
2022-10-24 12:30:00,160.38,160.67,159.88,160.45,45954.0,160.38,160.67,159.88,160.45,45954.0
2022-10-24 13:00:00,160.46,160.49,159.66,159.89,48058.0,160.46,160.49,159.66,159.89,48058.0
2022-10-24 13:30:00,159.89,160.45,159.64,160.21,29691.0,159.89,160.45,159.64,160.21,29691.0
2022-10-24 14:00:00,160.1,160.63,160.08,160.51,37844.0,160.1,160.63,160.08,160.51,37844.0
2022-10-24 14:30:00,160.51,161.12,160.51,160.93,48868.0,160.51,161.12,160.51,160.93,48868.0
2022-10-24 15:00:00,160.96,161.4,160.89,160.96,66514.0,160.96,161.4,160.89,160.96,66514.0
2022-10-24 15:30:00,160.96,161.2,159.92,160.41,256471.0,160.96,161.2,159.92,160.41,256471.0
2022-10-25 09:30:00,158.21,160.74,155.45,155.95,484335.0,158.21,160.74,155.45,155.95,484335.0
2022-10-25 10:00:00,155.88,156.06,154.2,154.2,176226.0,155.88,156.06,154.2,154.2,176226.0
2022-10-25 10:30:00,154.2,154.42,153.02,153.18,162422.0,154.2,154.42,153.02,153.18,162422.0
2022-10-25 11:00:00,153.2,153.87,152.93,153.52,240647.0,153.2,153.87,152.93,153.52,240647.0
2022-10-25 11:30:00,153.49,154.16,153.33,153.37,112539.0,153.49,154.16,153.33,153.37,112539.0
2022-10-25 12:00:00,153.37,154.59,153.17,154.29,160877.0,153.37,154.59,153.17,154.29,160877.0
2022-10-25 12:30:00,154.28,154.35,153.07,153.42,138508.0,154.28,154.35,153.07,153.42,138508.0
2022-10-25 13:00:00,153.41,154.14,153.3,153.65,227646.0,153.41,154.14,153.3,153.65,227646.0
2022-10-25 13:30:00,153.65,153.76,152.29,152.39,223692.0,153.65,153.76,152.29,152.39,223692.0
2022-10-25 14:00:00,152.36,153.23,152.21,152.93,177732.0,152.36,153.23,152.21,152.93,177732.0
2022-10-25 14:30:00,152.9,152.99,151.75,151.75,125205.0,152.9,152.99,151.75,151.75,125205.0
2022-10-25 15:00:00,151.75,152.38,151.59,152.38,222781.0,151.75,152.38,151.59,152.38,222781.0
2022-10-25 15:30:00,152.38,152.48,150.86,151.33,717504.0,152.38,152.48,150.86,151.33,717504.0
2022-10-26 09:30:00,148.34,150.86,147.44,150.09,165833.0,148.34,150.86,147.44,150.09,165833.0
2022-10-26 10:00:00,150.2,151.65,149.84,150.58,117434.0,150.2,151.65,149.84,150.58,117434.0
2022-10-26 10:30:00,150.5,151.46,150.24,151.25,66647.0,150.5,151.46,150.24,151.25,66647.0
2022-10-26 11:00:00,151.28,152.05,151.26,151.66,74397.0,151.28,152.05,151.26,151.66,74397.0
2022-10-26 11:30:00,151.6,152.19,151.0,151.14,87718.0,151.6,152.19,151.0,151.14,87718.0
2022-10-26 12:00:00,151.13,152.09,151.13,151.69,67944.0,151.13,152.09,151.13,151.69,67944.0
2022-10-26 12:30:00,151.69,152.26,151.14,151.21,55970.0,151.69,152.26,151.14,151.21,55970.0
2022-10-26 13:00:00,151.0,151.13,150.07,150.24,53207.0,151.0,151.13,150.07,150.24,53207.0
2022-10-26 13:30:00,150.27,150.45,150.04,150.31,68970.0,150.27,150.45,150.04,150.31,68970.0
2022-10-26 14:00:00,150.27,150.65,149.53,149.63,47121.0,150.27,150.65,149.53,149.63,47121.0
2022-10-26 14:30:00,149.67,149.9,149.0,149.63,104491.0,149.67,149.9,149.0,149.63,104491.0
2022-10-26 15:00:00,149.6,149.6,148.71,148.84,116371.0,149.6,149.6,148.71,148.84,116371.0
2022-10-26 15:30:00,148.84,149.27,148.63,149.06,329001.0,148.84,149.27,148.63,149.06,329001.0
2022-10-27 09:30:00,149.8,150.96,146.36,147.11,145647.0,149.8,150.96,146.36,147.11,145647.0
2022-10-27 10:00:00,147.12,149.87,146.38,149.77,82851.0,147.12,149.87,146.38,149.77,82851.0
2022-10-27 10:30:00,149.76,149.99,147.14,147.22,76065.0,149.76,149.99,147.14,147.22,76065.0
2022-10-27 11:00:00,147.16,148.02,147.03,147.17,53695.0,147.16,148.02,147.03,147.17,53695.0
2022-10-27 11:30:00,147.17,147.44,146.48,146.67,63667.0,147.17,147.44,146.48,146.67,63667.0
2022-10-27 12:00:00,146.7,147.47,146.57,147.14,57101.0,146.7,147.47,146.57,147.14,57101.0
2022-10-27 12:30:00,147.15,148.46,147.12,147.97,68757.0,147.15,148.46,147.12,147.97,68757.0
2022-10-27 13:00:00,147.94,148.7,147.72,148.05,56394.0,147.94,148.7,147.72,148.05,56394.0
2022-10-27 13:30:00,148.1,148.53,148.1,148.21,56178.0,148.1,148.53,148.1,148.21,56178.0
2022-10-27 14:00:00,148.26,148.49,147.83,148.26,63392.0,148.26,148.49,147.83,148.26,63392.0
2022-10-27 14:30:00,148.28,148.53,148.12,148.34,77309.0,148.28,148.53,148.12,148.34,77309.0
2022-10-27 15:00:00,148.34,148.76,147.95,148.66,58712.0,148.34,148.76,147.95,148.66,58712.0
2022-10-27 15:30:00,148.64,148.92,148.36,148.62,310406.0,148.64,148.92,148.36,148.62,310406.0
2022-10-28 09:30:00,149.73,151.74,149.09,150.72,114310.0,149.73,151.74,149.09,150.72,114310.0
2022-10-28 10:00:00,150.81,151.01,148.83,150.55,165349.0,150.81,151.01,148.83,150.55,165349.0
2022-10-28 10:30:00,150.62,151.21,150.25,150.91,130639.0,150.62,151.21,150.25,150.91,130639.0
2022-10-28 11:00:00,151.0,151.64,150.63,150.9,53640.0,151.0,151.64,150.63,150.9,53640.0
2022-10-28 11:30:00,150.85,151.31,150.64,150.81,32273.0,150.85,151.31,150.64,150.81,32273.0
2022-10-28 12:00:00,150.84,151.78,150.58,151.67,74834.0,150.84,151.78,150.58,151.67,74834.0
2022-10-28 12:30:00,151.67,151.82,150.98,151.04,53402.0,151.67,151.82,150.98,151.04,53402.0
2022-10-28 13:00:00,151.02,151.18,150.75,150.94,51763.0,151.02,151.18,150.75,150.94,51763.0
2022-10-28 13:30:00,150.92,151.15,150.57,150.57,33891.0,150.92,151.15,150.57,150.57,33891.0
2022-10-28 14:00:00,150.62,151.3,150.32,151.24,48966.0,150.62,151.3,150.32,151.24,48966.0
2022-10-28 14:30:00,151.28,151.53,151.08,151.19,42350.0,151.28,151.53,151.08,151.19,42350.0
2022-10-28 15:00:00,151.18,151.75,150.93,151.66,51377.0,151.18,151.75,150.93,151.66,51377.0
2022-10-28 15:30:00,151.65,151.8,151.0,151.49,214040.0,151.65,151.8,151.0,151.49,214040.0
2022-10-31 09:30:00,150.19,151.27,149.42,151.24,49507.0,150.19,151.27,149.42,151.24,49507.0
2022-10-31 10:00:00,151.1,151.44,150.38,150.59,31253.0,151.1,151.44,150.38,150.59,31253.0
2022-10-31 10:30:00,150.55,151.16,150.2,150.77,21957.0,150.55,151.16,150.2,150.77,21957.0
2022-10-31 11:00:00,150.76,151.62,150.67,151.49,58883.0,150.76,151.62,150.67,151.49,58883.0
2022-10-31 11:30:00,151.53,152.08,151.28,151.58,49329.0,151.53,152.08,151.28,151.58,49329.0
2022-10-31 12:00:00,151.64,152.56,151.4,151.74,47025.0,151.64,152.56,151.4,151.74,47025.0
2022-10-31 12:30:00,151.69,151.72,150.98,151.43,30060.0,151.69,151.72,150.98,151.43,30060.0
2022-10-31 13:00:00,151.45,151.95,151.27,151.95,46629.0,151.45,151.95,151.27,151.95,46629.0
2022-10-31 13:30:00,151.97,151.98,151.35,151.59,70137.0,151.97,151.98,151.35,151.59,70137.0
2022-10-31 14:00:00,151.63,151.8,151.2,151.55,37607.0,151.63,151.8,151.2,151.55,37607.0
2022-10-31 14:30:00,151.51,151.95,151.27,151.3,32285.0,151.51,151.95,151.27,151.3,32285.0
2022-10-31 15:00:00,151.3,151.32,151.02,151.32,60780.0,151.3,151.32,151.02,151.32,60780.0
2022-10-31 15:30:00,151.3,151.88,151.26,151.39,210612.0,151.3,151.88,151.26,151.39,210612.0
2022-11-01 09:30:00,153.3,153.76,152.11,152.24,78603.0,153.3,153.76,152.11,152.24,78603.0
2022-11-01 10:00:00,152.28,152.28,150.52,151.13,36379.0,152.28,152.28,150.52,151.13,36379.0
2022-11-01 10:30:00,151.2,151.57,149.92,150.05,29013.0,151.2,151.57,149.92,150.05,29013.0
2022-11-01 11:00:00,150.01,151.24,149.94,151.13,29156.0,150.01,151.24,149.94,151.13,29156.0
2022-11-01 11:30:00,151.03,151.2,149.9,150.43,22098.0,151.03,151.2,149.9,150.43,22098.0
2022-11-01 12:00:00,150.39,151.13,150.14,150.23,25543.0,150.39,151.13,150.14,150.23,25543.0
2022-11-01 12:30:00,150.14,150.6,149.96,150.51,50968.0,150.14,150.6,149.96,150.51,50968.0
2022-11-01 13:00:00,150.56,150.57,149.81,149.99,30256.0,150.56,150.57,149.81,149.99,30256.0
2022-11-01 13:30:00,149.99,150.8,149.85,150.53,31420.0,149.99,150.8,149.85,150.53,31420.0
2022-11-01 14:00:00,150.61,150.76,150.4,150.75,35903.0,150.61,150.76,150.4,150.75,35903.0
2022-11-01 14:30:00,150.82,151.48,150.6,151.43,27868.0,150.82,151.48,150.6,151.43,27868.0
2022-11-01 15:00:00,151.4,151.4,150.74,150.78,34224.0,151.4,151.4,150.74,150.78,34224.0
2022-11-01 15:30:00,150.81,151.33,150.68,150.89,170944.0,150.81,151.33,150.68,150.89,170944.0
2022-11-02 09:30:00,151.54,151.54,149.51,149.63,44256.0,151.54,151.54,149.51,149.63,44256.0
2022-11-02 10:00:00,149.83,150.52,149.83,150.17,25840.0,149.83,150.52,149.83,150.17,25840.0
2022-11-02 10:30:00,150.26,150.41,149.81,149.97,70028.0,150.26,150.41,149.81,149.97,70028.0
2022-11-02 11:00:00,149.98,150.18,149.3,149.83,77168.0,149.98,150.18,149.3,149.83,77168.0
2022-11-02 11:30:00,149.8,150.09,149.68,149.72,34413.0,149.8,150.09,149.68,149.72,34413.0
2022-11-02 12:00:00,149.71,150.02,149.38,149.8,208958.0,149.71,150.02,149.38,149.8,208958.0
2022-11-02 12:30:00,149.72,150.01,149.2,149.85,47325.0,149.72,150.01,149.2,149.85,47325.0
2022-11-02 13:00:00,149.85,149.97,149.42,149.42,26399.0,149.85,149.97,149.42,149.42,26399.0
2022-11-02 13:30:00,149.38,150.2,149.11,150.05,42980.0,149.38,150.2,149.11,150.05,42980.0
2022-11-02 14:00:00,150.29,152.4,149.73,152.05,262570.0,150.29,152.4,149.73,152.05,262570.0
2022-11-02 14:30:00,152.07,152.31,147.69,148.39,222227.0,152.07,152.31,147.69,148.39,222227.0
2022-11-02 15:00:00,148.38,148.99,145.45,145.94,99727.0,148.38,148.99,145.45,145.94,99727.0
2022-11-02 15:30:00,145.92,146.48,145.02,145.09,327799.0,145.92,146.48,145.02,145.09,327799.0
2022-11-03 09:30:00,144.0,144.36,142.38,143.01,84191.0,144.0,144.36,142.38,143.01,84191.0
2022-11-03 10:00:00,143.01,144.96,142.86,144.84,56176.0,143.01,144.96,142.86,144.84,56176.0
2022-11-03 10:30:00,144.87,145.62,143.99,145.26,45685.0,144.87,145.62,143.99,145.26,45685.0
2022-11-03 11:00:00,145.26,145.75,144.14,144.21,42324.0,145.26,145.75,144.14,144.21,42324.0
2022-11-03 11:30:00,144.17,144.62,143.76,144.13,98900.0,144.17,144.62,143.76,144.13,98900.0
2022-11-03 12:00:00,144.17,144.5,143.78,144.15,49664.0,144.17,144.5,143.78,144.15,49664.0
2022-11-03 12:30:00,144.16,144.8,144.05,144.55,59256.0,144.16,144.8,144.05,144.55,59256.0
2022-11-03 13:00:00,144.53,144.58,143.49,143.56,91982.0,144.53,144.58,143.49,143.56,91982.0
2022-11-03 13:30:00,143.52,144.04,143.45,143.97,44669.0,143.52,144.04,143.45,143.97,44669.0
2022-11-03 14:00:00,143.95,144.24,143.75,144.14,54379.0,143.95,144.24,143.75,144.14,54379.0
2022-11-03 14:30:00,144.19,144.48,143.82,144.08,39883.0,144.19,144.48,143.82,144.08,39883.0
2022-11-03 15:00:00,144.08,144.08,143.71,143.77,57966.0,144.08,144.08,143.71,143.77,57966.0
2022-11-03 15:30:00,143.77,143.85,142.72,142.84,221682.0,143.77,143.85,142.72,142.84,221682.0
2022-11-04 09:30:00,144.34,144.72,141.99,143.0,97809.0,144.34,144.72,141.99,143.0,97809.0
2022-11-04 10:00:00,143.01,143.35,141.59,142.83,108808.0,143.01,143.35,141.59,142.83,108808.0
2022-11-04 10:30:00,142.85,143.4,142.0,142.21,238250.0,142.85,143.4,142.0,142.21,238250.0
2022-11-04 11:00:00,142.27,142.39,140.33,140.37,113886.0,142.27,142.39,140.33,140.37,113886.0
2022-11-04 11:30:00,140.35,140.64,138.87,139.21,133576.0,140.35,140.64,138.87,139.21,133576.0
2022-11-04 12:00:00,139.26,140.96,138.99,140.77,193057.0,139.26,140.96,138.99,140.77,193057.0
2022-11-04 12:30:00,140.73,141.02,140.12,140.55,55340.0,140.73,141.02,140.12,140.55,55340.0
2022-11-04 13:00:00,140.51,140.93,139.97,140.19,43268.0,140.51,140.93,139.97,140.19,43268.0
2022-11-04 13:30:00,140.21,140.31,138.97,139.07,153237.0,140.21,140.31,138.97,139.07,153237.0
2022-11-04 14:00:00,139.1,140.18,138.76,140.04,63801.0,139.1,140.18,138.76,140.04,63801.0
2022-11-04 14:30:00,140.19,141.2,140.02,141.17,38550.0,140.19,141.2,140.02,141.17,38550.0
2022-11-04 15:00:00,141.16,142.37,141.02,142.08,227577.0,141.16,142.37,141.02,142.08,227577.0
2022-11-04 15:30:00,142.07,142.67,141.84,142.44,311502.0,142.07,142.67,141.84,142.44,311502.0
2022-11-07 09:30:00,143.75,143.89,142.12,143.28,64250.0,143.75,143.89,142.12,143.28,64250.0
2022-11-07 10:00:00,143.3,143.7,141.7,141.87,65239.0,143.3,143.7,141.7,141.87,65239.0
2022-11-07 10:30:00,141.91,142.65,141.62,142.62,63359.0,141.91,142.65,141.62,142.62,63359.0
2022-11-07 11:00:00,142.63,143.05,142.25,142.93,57374.0,142.63,143.05,142.25,142.93,57374.0
2022-11-07 11:30:00,142.93,143.16,142.33,142.45,37114.0,142.93,143.16,142.33,142.45,37114.0
2022-11-07 12:00:00,142.46,142.99,142.3,142.85,47285.0,142.46,142.99,142.3,142.85,47285.0
2022-11-07 12:30:00,142.94,143.08,142.36,143.06,33762.0,142.94,143.08,142.36,143.06,33762.0
2022-11-07 13:00:00,143.04,144.09,143.02,143.96,94444.0,143.04,144.09,143.02,143.96,94444.0
2022-11-07 13:30:00,143.92,144.35,143.88,144.34,21799.0,143.92,144.35,143.88,144.34,21799.0
2022-11-07 14:00:00,144.39,145.61,144.38,145.36,63559.0,144.39,145.61,144.38,145.36,63559.0
2022-11-07 14:30:00,145.42,145.67,145.1,145.21,20808.0,145.42,145.67,145.1,145.21,20808.0
2022-11-07 15:00:00,145.21,146.33,145.2,146.05,147659.0,145.21,146.33,145.2,146.05,147659.0
2022-11-07 15:30:00,146.03,146.61,145.56,146.02,356272.0,146.03,146.61,145.56,146.02,356272.0
2022-11-08 09:30:00,147.11,148.92,146.69,148.8,45423.0,147.11,148.92,146.69,148.8,45423.0
2022-11-08 10:00:00,148.41,148.87,148.02,148.47,22205.0,148.41,148.87,148.02,148.47,22205.0
2022-11-08 10:30:00,148.47,149.21,148.31,148.66,24419.0,148.47,149.21,148.31,148.66,24419.0
2022-11-08 11:00:00,148.7,149.79,148.5,149.71,25779.0,148.7,149.79,148.5,149.71,25779.0
2022-11-08 11:30:00,149.73,150.41,149.53,149.76,32151.0,149.73,150.41,149.53,149.76,32151.0
2022-11-08 12:00:00,149.83,149.95,149.32,149.89,18954.0,149.83,149.95,149.32,149.89,18954.0
2022-11-08 12:30:00,149.89,150.61,149.72,150.57,32887.0,149.89,150.61,149.72,150.57,32887.0
2022-11-08 13:00:00,150.55,151.09,149.23,149.29,27301.0,150.55,151.09,149.23,149.29,27301.0
2022-11-08 13:30:00,149.23,149.41,148.09,148.21,31168.0,149.23,149.41,148.09,148.21,31168.0
2022-11-08 14:00:00,148.17,148.34,146.64,146.67,31466.0,148.17,148.34,146.64,146.67,31466.0
2022-11-08 14:30:00,146.63,148.13,146.44,147.92,45790.0,146.63,148.13,146.44,147.92,45790.0
2022-11-08 15:00:00,147.92,149.06,147.85,149.06,36585.0,147.92,149.06,147.85,149.06,36585.0
2022-11-08 15:30:00,149.06,149.89,149.06,149.11,169045.0,149.06,149.89,149.06,149.11,169045.0
2022-11-09 09:30:00,147.88,148.0,145.94,147.15,75173.0,147.88,148.0,145.94,147.15,75173.0
2022-11-09 10:00:00,147.22,148.0,146.86,147.21,48504.0,147.22,148.0,146.86,147.21,48504.0
2022-11-09 10:30:00,147.11,147.42,146.54,146.87,14619.0,147.11,147.42,146.54,146.87,14619.0
2022-11-09 11:00:00,147.09,147.89,146.94,147.75,12513.0,147.09,147.89,146.94,147.75,12513.0
2022-11-09 11:30:00,147.7,148.44,147.42,147.81,17509.0,147.7,148.44,147.42,147.81,17509.0
2022-11-09 12:00:00,147.95,147.99,147.41,147.63,32097.0,147.95,147.99,147.41,147.63,32097.0
2022-11-09 12:30:00,147.73,148.07,147.54,148.04,36473.0,147.73,148.07,147.54,148.04,36473.0
2022-11-09 13:00:00,148.04,148.29,147.67,147.8,17195.0,148.04,148.29,147.67,147.8,17195.0
2022-11-09 13:30:00,147.75,147.79,147.08,147.66,22472.0,147.75,147.79,147.08,147.66,22472.0
2022-11-09 14:00:00,147.64,148.55,147.62,148.41,21942.0,147.64,148.55,147.62,148.41,21942.0
2022-11-09 14:30:00,148.36,148.36,147.21,147.48,17951.0,148.36,148.36,147.21,147.48,17951.0
2022-11-09 15:00:00,147.42,148.02,147.42,147.99,23296.0,147.42,148.02,147.42,147.99,23296.0
2022-11-09 15:30:00,147.98,148.22,147.63,147.76,110846.0,147.98,148.22,147.63,147.76,110846.0
2022-11-10 09:30:00,156.43,159.5,156.43,159.36,154815.0,156.43,159.5,156.43,159.36,154815.0
2022-11-10 10:00:00,159.41,159.41,157.37,157.37,84295.0,159.41,159.41,157.37,157.37,84295.0
2022-11-10 10:30:00,157.55,157.77,156.45,156.5,36114.0,157.55,157.77,156.45,156.5,36114.0
2022-11-10 11:00:00,156.49,156.85,155.68,156.81,34199.0,156.49,156.85,155.68,156.81,34199.0
2022-11-10 11:30:00,156.93,157.64,156.92,157.5,28109.0,156.93,157.64,156.92,157.5,28109.0
2022-11-10 12:00:00,157.51,158.97,157.51,158.47,64549.0,157.51,158.97,157.51,158.47,64549.0
2022-11-10 12:30:00,158.41,158.7,157.98,158.27,50618.0,158.41,158.7,157.98,158.27,50618.0
2022-11-10 13:00:00,158.29,159.51,158.27,159.22,64764.0,158.29,159.51,158.27,159.22,64764.0
2022-11-10 13:30:00,159.24,160.33,159.02,160.24,140564.0,159.24,160.33,159.02,160.24,140564.0
2022-11-10 14:00:00,160.19,160.19,159.34,159.81,42755.0,160.19,160.19,159.34,159.81,42755.0
2022-11-10 14:30:00,159.8,160.54,159.39,160.53,99217.0,159.8,160.54,159.39,160.53,99217.0
2022-11-10 15:00:00,160.49,161.27,160.31,161.2,93054.0,160.49,161.27,160.31,161.2,93054.0
2022-11-10 15:30:00,161.2,162.61,161.17,162.02,376842.0,161.2,162.61,161.17,162.02,376842.0
2022-11-11 09:30:00,162.19,164.85,161.49,164.26,67246.0,162.19,164.85,161.49,164.26,67246.0
2022-11-11 10:00:00,164.06,166.21,163.57,166.17,79245.0,164.06,166.21,163.57,166.17,79245.0
2022-11-11 10:30:00,166.17,167.33,165.89,166.17,71659.0,166.17,167.33,165.89,166.17,71659.0
2022-11-11 11:00:00,166.18,166.54,164.43,164.43,51225.0,166.18,166.54,164.43,164.43,51225.0
2022-11-11 11:30:00,164.45,165.67,164.43,165.45,46135.0,164.45,165.67,164.43,165.45,46135.0
2022-11-11 12:00:00,165.42,166.16,165.01,165.46,44934.0,165.42,166.16,165.01,165.46,44934.0
2022-11-11 12:30:00,165.49,166.02,165.28,165.75,48079.0,165.49,166.02,165.28,165.75,48079.0
2022-11-11 13:00:00,165.76,166.34,165.74,166.21,37067.0,165.76,166.34,165.74,166.21,37067.0
2022-11-11 13:30:00,166.22,166.52,165.93,166.45,78847.0,166.22,166.52,165.93,166.45,78847.0
2022-11-11 14:00:00,166.49,166.87,166.2,166.87,49164.0,166.49,166.87,166.2,166.87,49164.0
2022-11-11 14:30:00,166.86,167.07,166.59,167.05,66353.0,166.86,167.07,166.59,167.05,66353.0
2022-11-11 15:00:00,167.05,167.07,166.21,166.96,81598.0,167.05,167.07,166.21,166.96,81598.0
2022-11-11 15:30:00,166.96,167.99,166.79,166.9,345520.0,166.96,167.99,166.79,166.9,345520.0
2022-11-14 09:30:00,166.03,167.22,165.44,165.94,98952.0,166.03,167.22,165.44,165.94,98952.0
2022-11-14 10:00:00,166.0,168.06,165.99,167.5,56603.0,166.0,168.06,165.99,167.5,56603.0
2022-11-14 10:30:00,167.51,168.59,167.4,167.93,65879.0,167.51,168.59,167.4,167.93,65879.0
2022-11-14 11:00:00,167.94,168.0,166.57,166.81,37649.0,167.94,168.0,166.57,166.81,37649.0
2022-11-14 11:30:00,166.82,167.92,166.75,167.55,53386.0,166.82,167.92,166.75,167.55,53386.0
2022-11-14 12:00:00,167.57,168.07,166.96,167.27,39512.0,167.57,168.07,166.96,167.27,39512.0
2022-11-14 12:30:00,167.25,167.77,167.25,167.59,19584.0,167.25,167.77,167.25,167.59,19584.0
2022-11-14 13:00:00,167.53,168.88,167.46,168.88,31576.0,167.53,168.88,167.46,168.88,31576.0
2022-11-14 13:30:00,168.83,168.97,168.0,168.37,27540.0,168.83,168.97,168.0,168.37,27540.0
2022-11-14 14:00:00,168.37,169.13,168.05,169.11,35891.0,168.37,169.13,168.05,169.11,35891.0
2022-11-14 14:30:00,169.15,169.15,168.21,168.5,48192.0,169.15,169.15,168.21,168.5,48192.0
2022-11-14 15:00:00,168.52,169.1,168.4,169.03,72578.0,168.52,169.1,168.4,169.03,72578.0
2022-11-14 15:30:00,169.03,169.38,167.7,167.96,366120.0,169.03,169.38,167.7,167.96,366120.0
2022-11-15 09:30:00,171.78,172.4,169.89,170.95,188281.0,171.78,172.4,169.89,170.95,188281.0
2022-11-15 10:00:00,170.9,171.17,170.09,170.4,48178.0,170.9,171.17,170.09,170.4,48178.0
2022-11-15 10:30:00,170.35,170.5,169.17,169.41,58870.0,170.35,170.5,169.17,169.41,58870.0
2022-11-15 11:00:00,169.37,169.45,168.76,168.94,70470.0,169.37,169.45,168.76,168.94,70470.0
2022-11-15 11:30:00,168.95,170.55,168.94,170.45,58955.0,168.95,170.55,168.94,170.45,58955.0
2022-11-15 12:00:00,170.45,170.47,169.77,169.86,36694.0,170.45,170.47,169.77,169.86,36694.0
2022-11-15 12:30:00,169.84,170.16,169.64,169.84,28253.0,169.84,170.16,169.64,169.84,28253.0
2022-11-15 13:00:00,169.84,169.95,167.93,168.09,26050.0,169.84,169.95,167.93,168.09,26050.0
2022-11-15 13:30:00,168.12,168.41,167.18,168.13,29937.0,168.12,168.41,167.18,168.13,29937.0
2022-11-15 14:00:00,168.14,168.98,167.62,168.68,36768.0,168.14,168.98,167.62,168.68,36768.0
2022-11-15 14:30:00,168.73,169.25,168.45,169.13,37274.0,168.73,169.25,168.45,169.13,37274.0
2022-11-15 15:00:00,169.14,169.53,168.94,169.28,57354.0,169.14,169.53,168.94,169.28,57354.0
2022-11-15 15:30:00,169.26,169.58,168.54,168.81,181279.0,169.26,169.58,168.54,168.81,181279.0
2022-11-16 09:30:00,168.68,168.82,167.42,168.73,59612.0,168.68,168.82,167.42,168.73,59612.0
2022-11-16 10:00:00,168.74,169.42,167.83,168.32,46601.0,168.74,169.42,167.83,168.32,46601.0
2022-11-16 10:30:00,168.44,168.72,167.16,167.45,20292.0,168.44,168.72,167.16,167.45,20292.0
2022-11-16 11:00:00,167.41,168.51,167.37,168.41,10628.0,167.41,168.51,167.37,168.41,10628.0
2022-11-16 11:30:00,168.44,169.05,168.2,168.94,16121.0,168.44,169.05,168.2,168.94,16121.0
2022-11-16 12:00:00,168.97,169.59,168.61,169.54,24114.0,168.97,169.59,168.61,169.54,24114.0
2022-11-16 12:30:00,169.59,170.49,169.58,169.83,14884.0,169.59,170.49,169.58,169.83,14884.0
2022-11-16 13:00:00,169.87,170.24,169.67,170.12,12484.0,169.87,170.24,169.67,170.12,12484.0
2022-11-16 13:30:00,170.19,170.22,168.89,168.89,15113.0,170.19,170.22,168.89,168.89,15113.0
2022-11-16 14:00:00,168.95,169.14,168.77,168.92,12998.0,168.95,169.14,168.77,168.92,12998.0
2022-11-16 14:30:00,168.91,169.21,168.43,169.21,26950.0,168.91,169.21,168.43,169.21,26950.0
2022-11-16 15:00:00,169.21,169.28,168.75,169.04,41252.0,169.21,169.28,168.75,169.04,41252.0
2022-11-16 15:30:00,169.06,169.75,168.77,168.84,141079.0,169.06,169.75,168.77,168.84,141079.0
2022-11-17 09:30:00,165.58,165.77,163.73,163.75,62992.0,165.58,165.77,163.73,163.75,62992.0
2022-11-17 10:00:00,163.7,164.55,163.48,164.03,46098.0,163.7,164.55,163.48,164.03,46098.0
2022-11-17 10:30:00,164.01,164.28,163.17,163.19,29505.0,164.01,164.28,163.17,163.19,29505.0
2022-11-17 11:00:00,163.16,163.94,162.87,163.85,45445.0,163.16,163.94,162.87,163.85,45445.0
2022-11-17 11:30:00,163.85,165.75,163.84,165.68,41807.0,163.85,165.75,163.84,165.68,41807.0
2022-11-17 12:00:00,165.75,166.08,165.31,165.47,28982.0,165.75,166.08,165.31,165.47,28982.0
2022-11-17 12:30:00,165.38,166.37,165.09,166.31,25592.0,165.38,166.37,165.09,166.31,25592.0
2022-11-17 13:00:00,166.29,166.97,166.18,166.42,25723.0,166.29,166.97,166.18,166.42,25723.0
2022-11-17 13:30:00,166.48,166.98,166.21,166.52,25208.0,166.48,166.98,166.21,166.52,25208.0
2022-11-17 14:00:00,166.46,166.61,165.22,165.27,29041.0,166.46,166.61,165.22,165.27,29041.0
2022-11-17 14:30:00,165.2,165.4,164.63,165.02,28438.0,165.2,165.4,164.63,165.02,28438.0
2022-11-17 15:00:00,165.1,165.23,164.09,164.28,38904.0,165.1,165.23,164.09,164.28,38904.0
2022-11-17 15:30:00,164.28,165.45,164.03,165.1,171518.0,164.28,165.45,164.03,165.1,171518.0
2022-11-18 09:30:00,167.69,168.16,166.26,166.76,78511.0,167.69,168.16,166.26,166.76,78511.0
2022-11-18 10:00:00,166.63,166.7,164.53,165.04,34266.0,166.63,166.7,164.53,165.04,34266.0
2022-11-18 10:30:00,164.9,165.24,163.71,163.97,23910.0,164.9,165.24,163.71,163.97,23910.0
2022-11-18 11:00:00,164.07,164.99,163.71,164.84,32183.0,164.07,164.99,163.71,164.84,32183.0
2022-11-18 11:30:00,164.91,165.12,164.31,164.4,38815.0,164.91,165.12,164.31,164.4,38815.0
2022-11-18 12:00:00,164.41,164.77,163.61,163.92,43240.0,164.41,164.77,163.61,163.92,43240.0
2022-11-18 12:30:00,163.82,164.32,163.64,163.99,21939.0,163.82,164.32,163.64,163.99,21939.0
2022-11-18 13:00:00,163.97,165.0,163.9,165.0,17717.0,163.97,165.0,163.9,165.0,17717.0
2022-11-18 13:30:00,164.99,165.0,163.91,164.09,19889.0,164.99,165.0,163.91,164.09,19889.0
2022-11-18 14:00:00,164.27,164.71,164.18,164.34,14783.0,164.27,164.71,164.18,164.34,14783.0
2022-11-18 14:30:00,164.47,164.96,164.17,164.92,17716.0,164.47,164.96,164.17,164.92,17716.0
2022-11-18 15:00:00,164.96,165.43,164.87,165.43,26629.0,164.96,165.43,164.87,165.43,26629.0
2022-11-18 15:30:00,165.45,166.05,164.53,165.03,170843.0,165.45,166.05,164.53,165.03,170843.0
2022-11-21 09:30:00,164.45,164.45,163.12,163.52,46568.0,164.45,164.45,163.12,163.52,46568.0
2022-11-21 10:00:00,163.5,163.95,162.61,163.19,33563.0,163.5,163.95,162.61,163.19,33563.0
2022-11-21 10:30:00,163.03,163.48,162.8,163.13,35191.0,163.03,163.48,162.8,163.13,35191.0
2022-11-21 11:00:00,163.12,163.56,162.98,163.31,30723.0,163.12,163.56,162.98,163.31,30723.0
2022-11-21 11:30:00,163.33,163.37,162.37,162.51,33189.0,163.33,163.37,162.37,162.51,33189.0
2022-11-21 12:00:00,162.52,162.82,162.31,162.47,27670.0,162.52,162.82,162.31,162.47,27670.0
2022-11-21 12:30:00,162.4,162.68,162.05,162.05,29965.0,162.4,162.68,162.05,162.05,29965.0
2022-11-21 13:00:00,162.1,162.65,162.09,162.46,42554.0,162.1,162.65,162.09,162.46,42554.0
2022-11-21 13:30:00,162.5,162.95,162.45,162.51,34225.0,162.5,162.95,162.45,162.51,34225.0
2022-11-21 14:00:00,162.52,162.75,162.25,162.41,31152.0,162.52,162.75,162.25,162.41,31152.0
2022-11-21 14:30:00,162.39,162.48,161.95,161.96,35422.0,162.39,162.48,161.95,161.96,35422.0
2022-11-21 15:00:00,161.94,162.34,161.65,161.66,50640.0,161.94,162.34,161.65,161.66,50640.0
2022-11-21 15:30:00,161.65,162.27,161.64,161.78,125730.0,161.65,162.27,161.64,161.78,125730.0
2022-11-22 09:30:00,162.6,162.82,161.18,161.58,48627.0,162.6,162.82,161.18,161.58,48627.0
2022-11-22 10:00:00,161.61,162.2,160.87,161.83,60619.0,161.61,162.2,160.87,161.83,60619.0
2022-11-22 10:30:00,161.93,162.8,161.26,162.65,41269.0,161.93,162.8,161.26,162.65,41269.0
2022-11-22 11:00:00,162.65,163.34,162.46,163.13,30728.0,162.65,163.34,162.46,163.13,30728.0
2022-11-22 11:30:00,163.08,163.42,162.76,163.08,23195.0,163.08,163.42,162.76,163.08,23195.0
2022-11-22 12:00:00,163.13,163.5,163.07,163.26,19941.0,163.13,163.5,163.07,163.26,19941.0
2022-11-22 12:30:00,163.27,163.61,163.24,163.59,21074.0,163.27,163.61,163.24,163.59,21074.0
2022-11-22 13:00:00,163.55,164.2,163.42,163.99,33741.0,163.55,164.2,163.42,163.99,33741.0
2022-11-22 13:30:00,164.03,164.23,163.77,164.05,26032.0,164.03,164.23,163.77,164.05,26032.0
2022-11-22 14:00:00,164.17,164.24,163.83,164.11,33100.0,164.17,164.24,163.83,164.11,33100.0
2022-11-22 14:30:00,164.12,164.75,163.94,164.64,28506.0,164.12,164.75,163.94,164.64,28506.0
2022-11-22 15:00:00,164.63,165.15,164.63,165.13,28670.0,164.63,165.15,164.63,165.13,28670.0
2022-11-22 15:30:00,165.13,165.63,165.11,165.2,126874.0,165.13,165.63,165.11,165.2,126874.0
2022-11-23 09:30:00,163.0,167.0,163.0,166.82,68192.0,163.0,167.0,163.0,166.82,68192.0
2022-11-23 10:00:00,167.12,168.18,166.75,168.17,48272.0,167.12,168.18,166.75,168.17,48272.0
2022-11-23 10:30:00,168.22,168.58,168.15,168.34,16878.0,168.22,168.58,168.15,168.34,16878.0
2022-11-23 11:00:00,168.4,168.65,168.13,168.34,14134.0,168.4,168.65,168.13,168.34,14134.0
2022-11-23 11:30:00,168.38,168.55,166.65,166.81,11682.0,168.38,168.55,166.65,166.81,11682.0
2022-11-23 12:00:00,166.91,166.99,166.6,166.6,7790.0,166.91,166.99,166.6,166.6,7790.0
2022-11-23 12:30:00,166.67,166.68,166.03,166.11,10460.0,166.67,166.68,166.03,166.11,10460.0
2022-11-23 13:00:00,166.18,166.79,166.14,166.79,15725.0,166.18,166.79,166.14,166.79,15725.0
2022-11-23 13:30:00,166.83,167.27,166.82,167.2,15315.0,166.83,167.27,166.82,167.2,15315.0
2022-11-23 14:00:00,167.36,168.26,166.91,168.05,26420.0,167.36,168.26,166.91,168.05,26420.0
2022-11-23 14:30:00,167.91,168.0,167.53,167.71,13317.0,167.91,168.0,167.53,167.71,13317.0
2022-11-23 15:00:00,167.65,167.95,167.41,167.62,15453.0,167.65,167.95,167.41,167.62,15453.0
2022-11-23 15:30:00,167.61,167.64,166.97,167.51,68412.0,167.61,167.64,166.97,167.51,68412.0
2022-11-25 09:30:00,167.51,167.74,166.94,167.64,43867.0,167.51,167.74,166.94,167.64,43867.0
2022-11-25 10:00:00,167.69,167.93,167.49,167.9,24158.0,167.69,167.93,167.49,167.9,24158.0
2022-11-25 10:30:00,167.89,168.3,167.89,168.18,17576.0,167.89,168.3,167.89,168.18,17576.0
2022-11-25 11:00:00,168.18,168.35,167.96,168.22,26156.0,168.18,168.35,167.96,168.22,26156.0
2022-11-25 11:30:00,168.19,168.26,167.74,167.75,14217.0,168.19,168.26,167.74,167.75,14217.0
2022-11-25 12:00:00,167.75,167.79,167.4,167.76,14121.0,167.75,167.79,167.4,167.76,14121.0
2022-11-25 12:30:00,167.71,167.72,167.04,167.42,22021.0,167.71,167.72,167.04,167.42,22021.0
2022-11-28 09:30:00,167.24,169.48,167.08,168.83,91256.0,167.24,169.48,167.08,168.83,91256.0
2022-11-28 10:00:00,168.81,169.14,167.76,168.07,76528.0,168.81,169.14,167.76,168.07,76528.0
2022-11-28 10:30:00,168.06,168.78,168.05,168.23,59681.0,168.06,168.78,168.05,168.23,59681.0
2022-11-28 11:00:00,168.28,168.45,167.58,167.58,31149.0,168.28,168.45,167.58,167.58,31149.0
2022-11-28 11:30:00,167.53,167.76,166.96,167.38,47493.0,167.53,167.76,166.96,167.38,47493.0
2022-11-28 12:00:00,167.35,167.51,166.49,166.83,34535.0,167.35,167.51,166.49,166.83,34535.0
2022-11-28 12:30:00,166.84,167.39,166.54,166.62,22666.0,166.84,167.39,166.54,166.62,22666.0
2022-11-28 13:00:00,166.58,167.12,166.45,167.02,42406.0,166.58,167.12,166.45,167.02,42406.0
2022-11-28 13:30:00,167.06,167.06,166.21,166.23,23809.0,167.06,167.06,166.21,166.23,23809.0
2022-11-28 14:00:00,166.12,166.18,165.03,165.2,55485.0,166.12,166.18,165.03,165.2,55485.0
2022-11-28 14:30:00,165.15,165.6,164.91,165.57,37069.0,165.15,165.6,164.91,165.57,37069.0
2022-11-28 15:00:00,165.59,165.64,164.46,164.62,39917.0,165.59,165.64,164.46,164.62,39917.0
2022-11-28 15:30:00,164.62,165.17,164.17,164.93,153592.0,164.62,165.17,164.17,164.93,153592.0
2022-11-29 09:30:00,165.36,165.36,163.51,164.25,77732.0,165.36,165.36,163.51,164.25,77732.0
2022-11-29 10:00:00,164.34,164.76,163.87,164.21,23930.0,164.34,164.76,163.87,164.21,23930.0
2022-11-29 10:30:00,164.25,164.43,163.63,163.84,31064.0,164.25,164.43,163.63,163.84,31064.0
2022-11-29 11:00:00,163.8,163.9,161.9,162.21,27753.0,163.8,163.9,161.9,162.21,27753.0
2022-11-29 11:30:00,162.15,162.89,162.08,162.78,18257.0,162.15,162.89,162.08,162.78,18257.0
2022-11-29 12:00:00,162.8,162.89,162.41,162.74,17183.0,162.8,162.89,162.41,162.74,17183.0
2022-11-29 12:30:00,162.78,163.32,162.69,162.69,15935.0,162.78,163.32,162.69,162.69,15935.0
2022-11-29 13:00:00,162.75,163.11,162.02,162.05,22354.0,162.75,163.11,162.02,162.05,22354.0
2022-11-29 13:30:00,162.04,163.11,161.98,163.1,19124.0,162.04,163.11,161.98,163.1,19124.0
2022-11-29 14:00:00,163.11,163.63,162.9,162.99,21173.0,163.11,163.63,162.9,162.99,21173.0
2022-11-29 14:30:00,162.95,163.02,162.73,162.89,17566.0,162.95,163.02,162.73,162.89,17566.0
2022-11-29 15:00:00,162.95,163.23,162.72,162.83,31938.0,162.95,163.23,162.72,162.83,31938.0
2022-11-29 15:30:00,162.84,163.65,162.66,163.53,145359.0,162.84,163.65,162.66,163.53,145359.0
2022-11-30 09:30:00,164.2,165.24,164.02,165.21,70027.0,164.2,165.24,164.02,165.21,70027.0
2022-11-30 10:00:00,165.28,165.8,164.78,165.77,19636.0,165.28,165.8,164.78,165.77,19636.0
2022-11-30 10:30:00,165.81,165.94,165.04,165.12,39882.0,165.81,165.94,165.04,165.12,39882.0
2022-11-30 11:00:00,165.19,165.34,164.5,165.22,35923.0,165.19,165.34,164.5,165.22,35923.0
2022-11-30 11:30:00,165.26,165.58,165.2,165.29,19619.0,165.26,165.58,165.2,165.29,19619.0
2022-11-30 12:00:00,165.28,165.33,164.11,164.37,17091.0,165.28,165.33,164.11,164.37,17091.0
2022-11-30 12:30:00,164.35,164.63,164.16,164.35,14233.0,164.35,164.63,164.16,164.35,14233.0
2022-11-30 13:00:00,164.35,165.13,164.31,165.06,13268.0,164.35,165.13,164.31,165.06,13268.0
2022-11-30 13:30:00,164.98,168.29,164.8,168.11,43804.0,164.98,168.29,164.8,168.11,43804.0
2022-11-30 14:00:00,168.2,171.06,168.13,170.69,38226.0,168.2,171.06,168.13,170.69,38226.0
2022-11-30 14:30:00,170.75,170.96,169.67,170.8,45258.0,170.75,170.96,169.67,170.8,45258.0
2022-11-30 15:00:00,170.79,171.8,170.67,171.75,47356.0,170.79,171.8,170.67,171.75,47356.0
2022-11-30 15:30:00,171.75,172.25,171.57,172.08,191843.0,171.75,172.25,171.57,172.08,191843.0
2022-12-01 09:30:00,174.75,177.07,173.33,176.25,285067.0,174.75,177.07,173.33,176.25,285067.0
2022-12-01 10:00:00,176.41,176.77,174.18,175.14,48286.0,176.41,176.77,174.18,175.14,48286.0
2022-12-01 10:30:00,175.11,175.95,174.45,175.87,54853.0,175.11,175.95,174.45,175.87,54853.0
2022-12-01 11:00:00,175.98,176.65,175.53,175.63,36317.0,175.98,176.65,175.53,175.63,36317.0
2022-12-01 11:30:00,175.57,175.93,174.47,174.97,49655.0,175.57,175.93,174.47,174.97,49655.0
2022-12-01 12:00:00,174.93,175.07,173.97,174.94,27255.0,174.93,175.07,173.97,174.94,27255.0
2022-12-01 12:30:00,174.9,175.31,174.87,175.1,20593.0,174.9,175.31,174.87,175.1,20593.0
2022-12-01 13:00:00,175.15,175.87,174.85,175.39,22170.0,175.15,175.87,174.85,175.39,22170.0
2022-12-01 13:30:00,175.51,176.19,175.12,176.17,24296.0,175.51,176.19,175.12,176.17,24296.0
2022-12-01 14:00:00,176.09,176.54,175.91,176.44,32130.0,176.09,176.54,175.91,176.44,32130.0
2022-12-01 14:30:00,176.43,176.78,176.25,176.63,26732.0,176.43,176.78,176.25,176.63,26732.0
2022-12-01 15:00:00,176.58,176.92,176.35,176.58,39205.0,176.58,176.92,176.35,176.58,39205.0
2022-12-01 15:30:00,176.57,177.27,176.54,176.77,182199.0,176.57,177.27,176.54,176.77,182199.0
2022-12-02 09:30:00,172.93,173.45,170.28,171.14,76373.0,172.93,173.45,170.28,171.14,76373.0
2022-12-02 10:00:00,171.09,172.51,170.89,171.81,44694.0,171.09,172.51,170.89,171.81,44694.0
2022-12-02 10:30:00,171.52,172.95,171.46,172.0,35152.0,171.52,172.95,171.46,172.0,35152.0
2022-12-02 11:00:00,171.95,172.61,171.43,172.51,37765.0,171.95,172.61,171.43,172.51,37765.0
2022-12-02 11:30:00,172.5,172.8,172.09,172.1,23417.0,172.5,172.8,172.09,172.1,23417.0
2022-12-02 12:00:00,172.1,172.96,172.05,172.23,35409.0,172.1,172.96,172.05,172.23,35409.0
2022-12-02 12:30:00,172.17,172.42,171.53,171.58,14666.0,172.17,172.42,171.53,171.58,14666.0
2022-12-02 13:00:00,171.6,171.96,171.39,171.96,15360.0,171.6,171.96,171.39,171.96,15360.0
2022-12-02 13:30:00,171.9,172.2,171.7,172.02,14183.0,171.9,172.2,171.7,172.02,14183.0
2022-12-02 14:00:00,172.02,172.17,171.62,171.97,13029.0,172.02,172.17,171.62,171.97,13029.0
2022-12-02 14:30:00,171.96,173.17,171.83,173.17,17383.0,171.96,173.17,171.83,173.17,17383.0
2022-12-02 15:00:00,173.25,173.25,172.42,172.61,82179.0,173.25,173.25,172.42,172.61,82179.0
2022-12-02 15:30:00,172.58,172.78,171.83,172.43,114031.0,172.58,172.78,171.83,172.43,114031.0
2022-12-05 09:30:00,170.45,170.92,168.6,168.64,89414.0,170.45,170.92,168.6,168.64,89414.0
2022-12-05 10:00:00,168.52,169.05,167.85,168.29,108571.0,168.52,169.05,167.85,168.29,108571.0
2022-12-05 10:30:00,168.16,169.31,168.16,168.73,57924.0,168.16,169.31,168.16,168.73,57924.0
2022-12-05 11:00:00,168.75,168.8,168.04,168.4,28611.0,168.75,168.8,168.04,168.4,28611.0
2022-12-05 11:30:00,168.43,168.43,167.57,167.65,26674.0,168.43,168.43,167.57,167.65,26674.0
2022-12-05 12:00:00,167.6,168.4,167.53,168.1,21234.0,167.6,168.4,167.53,168.1,21234.0
2022-12-05 12:30:00,168.12,168.12,167.54,167.65,11623.0,168.12,168.12,167.54,167.65,11623.0
2022-12-05 13:00:00,167.68,168.01,167.48,167.65,19646.0,167.68,168.01,167.48,167.65,19646.0
2022-12-05 13:30:00,167.63,167.86,166.96,166.98,28690.0,167.63,167.86,166.96,166.98,28690.0
2022-12-05 14:00:00,166.95,167.18,166.18,166.25,28472.0,166.95,167.18,166.18,166.25,28472.0
2022-12-05 14:30:00,166.16,166.16,165.5,165.93,32255.0,166.16,166.16,165.5,165.93,32255.0
2022-12-05 15:00:00,165.94,165.96,165.55,165.87,51196.0,165.94,165.96,165.55,165.87,51196.0
2022-12-05 15:30:00,165.86,166.66,165.84,166.41,175872.0,165.86,166.66,165.84,166.41,175872.0
2022-12-06 09:30:00,166.92,166.92,164.53,164.53,62097.0,166.92,166.92,164.53,164.53,62097.0
2022-12-06 10:00:00,164.39,165.47,164.27,164.99,48820.0,164.39,165.47,164.27,164.99,48820.0
2022-12-06 10:30:00,165.12,165.3,164.49,164.55,20531.0,165.12,165.3,164.49,164.55,20531.0
2022-12-06 11:00:00,164.51,164.79,164.0,164.49,26448.0,164.51,164.79,164.0,164.49,26448.0
2022-12-06 11:30:00,164.56,164.78,164.25,164.66,19029.0,164.56,164.78,164.25,164.66,19029.0
2022-12-06 12:00:00,164.54,164.65,163.77,164.05,14666.0,164.54,164.65,163.77,164.05,14666.0
2022-12-06 12:30:00,163.97,164.28,163.72,163.75,11716.0,163.97,164.28,163.72,163.75,11716.0
2022-12-06 13:00:00,163.75,164.08,163.24,163.24,27109.0,163.75,164.08,163.24,163.24,27109.0
2022-12-06 13:30:00,163.26,163.78,163.15,163.78,14308.0,163.26,163.78,163.15,163.78,14308.0
2022-12-06 14:00:00,163.72,163.81,162.44,162.44,19908.0,163.72,163.81,162.44,162.44,19908.0
2022-12-06 14:30:00,162.44,162.95,162.24,162.79,21047.0,162.44,162.95,162.24,162.79,21047.0
2022-12-06 15:00:00,162.83,163.22,162.16,162.2,31765.0,162.83,163.22,162.16,162.2,31765.0
2022-12-06 15:30:00,162.22,163.72,162.2,163.69,162019.0,162.22,163.72,162.2,163.69,162019.0
2022-12-07 09:30:00,162.32,163.1,161.43,161.63,163264.0,162.32,163.1,161.43,161.63,163264.0
2022-12-07 10:00:00,161.52,162.25,160.91,161.47,54851.0,161.52,162.25,160.91,161.47,54851.0
2022-12-07 10:30:00,161.76,162.59,160.92,161.91,25605.0,161.76,162.59,160.92,161.91,25605.0
2022-12-07 11:00:00,161.98,162.07,160.39,160.55,50539.0,161.98,162.07,160.39,160.55,50539.0
2022-12-07 11:30:00,160.53,160.68,160.08,160.4,66111.0,160.53,160.68,160.08,160.4,66111.0
2022-12-07 12:00:00,160.47,160.51,159.89,159.95,33571.0,160.47,160.51,159.89,159.95,33571.0
2022-12-07 12:30:00,159.97,160.34,159.72,160.11,23413.0,159.97,160.34,159.72,160.11,23413.0
2022-12-07 13:00:00,160.11,161.02,159.97,160.86,39618.0,160.11,161.02,159.97,160.86,39618.0
2022-12-07 13:30:00,160.83,161.01,160.39,160.44,24220.0,160.83,161.01,160.39,160.44,24220.0
2022-12-07 14:00:00,160.41,160.91,160.21,160.74,66008.0,160.41,160.91,160.21,160.74,66008.0
2022-12-07 14:30:00,160.74,160.94,160.46,160.51,45743.0,160.74,160.94,160.46,160.51,45743.0
2022-12-07 15:00:00,160.52,160.96,160.18,160.31,71020.0,160.52,160.96,160.18,160.31,71020.0
2022-12-07 15:30:00,160.34,160.93,160.13,160.48,241397.0,160.34,160.93,160.13,160.48,241397.0
2022-12-08 09:30:00,162.12,164.26,161.36,164.22,133386.0,162.12,164.26,161.36,164.22,133386.0
2022-12-08 10:00:00,164.24,165.33,164.24,164.78,54557.0,164.24,165.33,164.24,164.78,54557.0
2022-12-08 10:30:00,164.89,165.44,164.62,165.11,36703.0,164.89,165.44,164.62,165.11,36703.0
2022-12-08 11:00:00,165.34,165.42,163.35,164.06,50281.0,165.34,165.42,163.35,164.06,50281.0
2022-12-08 11:30:00,164.07,164.58,163.98,164.13,30181.0,164.07,164.58,163.98,164.13,30181.0
2022-12-08 12:00:00,164.18,164.42,163.73,163.86,19650.0,164.18,164.42,163.73,163.86,19650.0
2022-12-08 12:30:00,163.85,164.79,163.68,164.39,41312.0,163.85,164.79,163.68,164.39,41312.0
2022-12-08 13:00:00,164.32,164.66,164.05,164.62,22583.0,164.32,164.66,164.05,164.62,22583.0
2022-12-08 13:30:00,164.66,164.95,164.33,164.47,21752.0,164.66,164.95,164.33,164.47,21752.0
2022-12-08 14:00:00,164.44,164.44,163.34,163.47,21257.0,164.44,164.44,163.34,163.47,21257.0
2022-12-08 14:30:00,163.54,163.81,163.24,163.5,20300.0,163.54,163.81,163.24,163.5,20300.0
2022-12-08 15:00:00,163.48,164.39,163.33,164.35,75124.0,163.48,164.39,163.33,164.35,75124.0
2022-12-08 15:30:00,164.34,164.51,163.73,164.15,168706.0,164.34,164.51,163.73,164.15,168706.0
2022-12-09 09:30:00,163.32,163.94,162.17,163.23,33380.0,163.32,163.94,162.17,163.23,33380.0
2022-12-09 10:00:00,163.04,163.98,162.19,163.97,36845.0,163.04,163.98,162.19,163.97,36845.0
2022-12-09 10:30:00,163.93,164.32,163.57,164.3,31945.0,163.93,164.32,163.57,164.3,31945.0
2022-12-09 11:00:00,164.3,164.38,163.46,163.68,40433.0,164.3,164.38,163.46,163.68,40433.0
2022-12-09 11:30:00,163.66,164.27,163.28,164.11,42086.0,163.66,164.27,163.28,164.11,42086.0
2022-12-09 12:00:00,164.06,164.11,163.63,164.03,92140.0,164.06,164.11,163.63,164.03,92140.0
2022-12-09 12:30:00,163.98,164.46,163.88,164.43,43594.0,163.98,164.46,163.88,164.43,43594.0
2022-12-09 13:00:00,164.42,164.42,163.55,164.02,19128.0,164.42,164.42,163.55,164.02,19128.0
2022-12-09 13:30:00,164.01,164.3,163.84,163.95,52433.0,164.01,164.3,163.84,163.95,52433.0
2022-12-09 14:00:00,163.94,164.33,163.34,164.24,29924.0,163.94,164.33,163.34,164.24,29924.0
2022-12-09 14:30:00,164.2,164.37,164.01,164.28,27629.0,164.2,164.37,164.01,164.28,27629.0
2022-12-09 15:00:00,164.33,164.66,164.14,164.26,31538.0,164.33,164.66,164.14,164.26,31538.0
2022-12-09 15:30:00,164.19,164.29,163.53,163.67,183376.0,164.19,164.29,163.53,163.67,183376.0
2022-12-12 09:30:00,163.96,166.67,163.75,166.42,42508.0,163.96,166.67,163.75,166.42,42508.0
2022-12-12 10:00:00,166.3,166.84,166.08,166.49,31470.0,166.3,166.84,166.08,166.49,31470.0
2022-12-12 10:30:00,166.1,166.51,165.75,166.22,51289.0,166.1,166.51,165.75,166.22,51289.0
2022-12-12 11:00:00,166.28,166.7,165.71,165.76,55152.0,166.28,166.7,165.71,165.76,55152.0
2022-12-12 11:30:00,165.78,166.08,165.45,166.03,16559.0,165.78,166.08,165.45,166.03,16559.0
2022-12-12 12:00:00,166.08,166.38,165.92,166.25,17955.0,166.08,166.38,165.92,166.25,17955.0
2022-12-12 12:30:00,166.2,166.53,166.02,166.17,34902.0,166.2,166.53,166.02,166.17,34902.0
2022-12-12 13:00:00,166.28,166.59,166.04,166.49,25445.0,166.28,166.59,166.04,166.49,25445.0
2022-12-12 13:30:00,166.55,166.69,165.63,165.78,32547.0,166.55,166.69,165.63,165.78,32547.0
2022-12-12 14:00:00,165.75,165.76,165.21,165.37,24751.0,165.75,165.76,165.21,165.37,24751.0
2022-12-12 14:30:00,165.38,165.66,165.08,165.49,41398.0,165.38,165.66,165.08,165.49,41398.0
2022-12-12 15:00:00,165.5,166.11,165.43,166.03,56759.0,165.5,166.11,165.43,166.03,56759.0
2022-12-12 15:30:00,166.0,166.25,165.43,166.11,156191.0,166.0,166.25,165.43,166.11,156191.0
2022-12-13 09:30:00,173.89,174.48,171.33,172.27,97783.0,173.89,174.48,171.33,172.27,97783.0
2022-12-13 10:00:00,172.23,173.13,171.27,171.51,99212.0,172.23,173.13,171.27,171.51,99212.0
2022-12-13 10:30:00,171.53,171.8,170.52,171.14,48061.0,171.53,171.8,170.52,171.14,48061.0
2022-12-13 11:00:00,171.28,171.72,170.46,170.56,46276.0,171.28,171.72,170.46,170.56,46276.0
2022-12-13 11:30:00,170.55,171.2,168.96,169.11,37410.0,170.55,171.2,168.96,169.11,37410.0
2022-12-13 12:00:00,169.12,169.14,166.72,166.73,23098.0,169.12,169.14,166.72,166.73,23098.0
2022-12-13 12:30:00,166.7,167.15,166.07,167.15,31941.0,166.7,167.15,166.07,167.15,31941.0
2022-12-13 13:00:00,167.22,168.22,167.02,168.06,30122.0,167.22,168.22,167.02,168.06,30122.0
2022-12-13 13:30:00,168.18,168.42,167.0,167.54,17623.0,168.18,168.42,167.0,167.54,17623.0
2022-12-13 14:00:00,167.57,168.22,167.47,168.2,36291.0,167.57,168.22,167.47,168.2,36291.0
2022-12-13 14:30:00,168.23,168.78,167.86,168.08,27943.0,168.23,168.78,167.86,168.08,27943.0
2022-12-13 15:00:00,168.09,168.89,167.44,168.89,52399.0,168.09,168.89,167.44,168.89,52399.0
2022-12-13 15:30:00,168.89,169.49,168.1,168.23,167500.0,168.89,169.49,168.1,168.23,167500.0
2022-12-14 09:30:00,168.23,170.95,167.34,170.22,63428.0,168.23,170.95,167.34,170.22,63428.0
2022-12-14 10:00:00,170.19,171.23,170.1,170.75,36217.0,170.19,171.23,170.1,170.75,36217.0
2022-12-14 10:30:00,170.68,170.92,170.21,170.38,21500.0,170.68,170.92,170.21,170.38,21500.0
2022-12-14 11:00:00,170.47,170.66,169.87,170.27,22859.0,170.47,170.66,169.87,170.27,22859.0
2022-12-14 11:30:00,170.32,170.32,168.92,169.08,78141.0,170.32,170.32,168.92,169.08,78141.0
2022-12-14 12:00:00,169.07,169.56,168.6,168.73,14992.0,169.07,169.56,168.6,168.73,14992.0
2022-12-14 12:30:00,168.69,168.86,168.55,168.58,12309.0,168.69,168.86,168.55,168.58,12309.0
2022-12-14 13:00:00,168.6,168.77,168.05,168.35,25247.0,168.6,168.77,168.05,168.35,25247.0
2022-12-14 13:30:00,168.42,168.87,168.39,168.68,26702.0,168.42,168.87,168.39,168.68,26702.0
2022-12-14 14:00:00,168.23,168.27,164.87,166.14,98056.0,168.23,168.27,164.87,166.14,98056.0
2022-12-14 14:30:00,166.06,166.25,164.25,165.47,47021.0,166.06,166.25,164.25,165.47,47021.0
2022-12-14 15:00:00,165.49,167.85,165.24,165.31,29074.0,165.49,167.85,165.24,165.31,29074.0
2022-12-14 15:30:00,165.12,166.19,164.81,165.42,122056.0,165.12,166.19,164.81,165.42,122056.0
2022-12-15 09:30:00,163.04,163.96,161.3,161.54,55251.0,163.04,163.96,161.3,161.54,55251.0
2022-12-15 10:00:00,161.56,162.2,160.79,161.56,53062.0,161.56,162.2,160.79,161.56,53062.0
2022-12-15 10:30:00,161.56,162.65,161.42,161.97,56285.0,161.56,162.65,161.42,161.97,56285.0
2022-12-15 11:00:00,162.12,162.18,160.87,161.95,74622.0,162.12,162.18,160.87,161.95,74622.0
2022-12-15 11:30:00,161.95,162.3,161.38,161.66,47895.0,161.95,162.3,161.38,161.66,47895.0
2022-12-15 12:00:00,161.73,162.12,161.34,161.95,17051.0,161.73,162.12,161.34,161.95,17051.0
2022-12-15 12:30:00,162.04,162.04,161.0,161.17,19546.0,162.04,162.04,161.0,161.17,19546.0
2022-12-15 13:00:00,161.2,161.32,160.38,160.81,12256.0,161.2,161.32,160.38,160.81,12256.0
2022-12-15 13:30:00,160.73,161.18,160.5,161.16,20596.0,160.73,161.18,160.5,161.16,20596.0
2022-12-15 14:00:00,161.08,161.53,160.76,161.5,33672.0,161.08,161.53,160.76,161.5,33672.0
2022-12-15 14:30:00,161.47,162.64,161.47,162.5,31195.0,161.47,162.64,161.47,162.5,31195.0
2022-12-15 15:00:00,162.53,162.69,161.64,162.2,32819.0,162.53,162.69,161.64,162.2,32819.0
2022-12-15 15:30:00,162.16,162.54,161.64,162.22,214790.0,162.16,162.54,161.64,162.22,214790.0
2022-12-16 09:30:00,163.03,166.61,162.13,165.06,365104.0,163.03,166.61,162.13,165.06,365104.0
2022-12-16 10:00:00,165.14,165.14,163.22,163.22,48119.0,165.14,165.14,163.22,163.22,48119.0
2022-12-16 10:30:00,163.23,163.49,162.75,163.13,38415.0,163.23,163.49,162.75,163.13,38415.0
2022-12-16 11:00:00,163.13,163.13,161.45,161.71,36485.0,163.13,163.13,161.45,161.71,36485.0
2022-12-16 11:30:00,161.73,162.02,161.51,161.81,24966.0,161.73,162.02,161.51,161.81,24966.0
2022-12-16 12:00:00,161.84,162.2,161.5,162.14,18291.0,161.84,162.2,161.5,162.14,18291.0
2022-12-16 12:30:00,162.08,162.54,161.57,161.87,13634.0,162.08,162.54,161.57,161.87,13634.0
2022-12-16 13:00:00,161.91,162.05,161.58,161.84,25443.0,161.91,162.05,161.58,161.84,25443.0
2022-12-16 13:30:00,161.8,162.07,161.75,161.87,18889.0,161.8,162.07,161.75,161.87,18889.0
2022-12-16 14:00:00,161.8,162.42,161.77,162.24,18443.0,161.8,162.42,161.77,162.24,18443.0
2022-12-16 14:30:00,162.14,163.07,161.8,162.91,23614.0,162.14,163.07,161.8,162.91,23614.0
2022-12-16 15:00:00,162.9,163.91,162.89,163.75,33469.0,162.9,163.91,162.89,163.75,33469.0
2022-12-16 15:30:00,163.72,164.22,162.6,163.16,144797.0,163.72,164.22,162.6,163.16,144797.0
2022-12-19 09:30:00,163.15,163.15,160.29,161.05,40844.0,163.15,163.15,160.29,161.05,40844.0
2022-12-19 10:00:00,160.99,162.49,160.79,162.07,17764.0,160.99,162.49,160.79,162.07,17764.0
2022-12-19 10:30:00,162.09,162.23,161.27,161.28,15257.0,162.09,162.23,161.27,161.28,15257.0
2022-12-19 11:00:00,161.32,161.75,161.05,161.69,18332.0,161.32,161.75,161.05,161.69,18332.0
2022-12-19 11:30:00,161.71,161.87,160.97,161.38,15675.0,161.71,161.87,160.97,161.38,15675.0
2022-12-19 12:00:00,161.32,161.73,161.32,161.39,19604.0,161.32,161.73,161.32,161.39,19604.0
2022-12-19 12:30:00,161.36,161.59,161.13,161.33,10808.0,161.36,161.59,161.13,161.33,10808.0
2022-12-19 13:00:00,161.37,161.88,161.3,161.58,17443.0,161.37,161.88,161.3,161.58,17443.0
2022-12-19 13:30:00,161.56,161.73,161.31,161.55,15262.0,161.56,161.73,161.31,161.55,15262.0
2022-12-19 14:00:00,161.59,161.59,160.21,160.21,20112.0,161.59,161.59,160.21,160.21,20112.0
2022-12-19 14:30:00,160.3,161.05,160.27,160.6,15449.0,160.3,161.05,160.27,160.6,15449.0
2022-12-19 15:00:00,160.57,160.61,160.02,160.37,19800.0,160.57,160.61,160.02,160.37,19800.0
2022-12-19 15:30:00,160.34,161.2,160.06,161.0,107918.0,160.34,161.2,160.06,161.0,107918.0
2022-12-20 09:30:00,159.9,160.73,159.12,160.59,45857.0,159.9,160.73,159.12,160.59,45857.0
2022-12-20 10:00:00,160.47,161.09,160.44,160.91,13464.0,160.47,161.09,160.44,160.91,13464.0
2022-12-20 10:30:00,161.11,161.71,161.11,161.45,25153.0,161.11,161.71,161.11,161.45,25153.0
2022-12-20 11:00:00,161.48,161.7,161.0,161.29,59615.0,161.48,161.7,161.0,161.29,59615.0
2022-12-20 11:30:00,161.32,161.72,161.22,161.72,38491.0,161.32,161.72,161.22,161.72,38491.0
2022-12-20 12:00:00,161.72,162.43,161.72,162.08,18842.0,161.72,162.43,161.72,162.08,18842.0
2022-12-20 12:30:00,161.96,162.3,161.54,162.3,32564.0,161.96,162.3,161.54,162.3,32564.0
2022-12-20 13:00:00,162.3,162.63,161.97,162.55,25701.0,162.3,162.63,161.97,162.55,25701.0
2022-12-20 13:30:00,162.56,162.86,162.3,162.38,31523.0,162.56,162.86,162.3,162.38,31523.0
2022-12-20 14:00:00,162.38,162.92,162.37,162.62,29945.0,162.38,162.92,162.37,162.62,29945.0
2022-12-20 14:30:00,162.64,162.75,162.36,162.59,49295.0,162.64,162.75,162.36,162.59,49295.0
2022-12-20 15:00:00,162.56,162.78,162.07,162.55,34558.0,162.56,162.78,162.07,162.55,34558.0
2022-12-20 15:30:00,162.56,162.89,162.17,162.38,189721.0,162.56,162.89,162.17,162.38,189721.0
2022-12-21 09:30:00,162.54,162.95,161.61,162.3,63203.0,162.54,162.95,161.61,162.3,63203.0
2022-12-21 10:00:00,162.31,163.59,162.18,163.59,64291.0,162.31,163.59,162.18,163.59,64291.0
2022-12-21 10:30:00,163.56,164.1,163.5,164.0,51727.0,163.56,164.1,163.5,164.0,51727.0
2022-12-21 11:00:00,164.05,164.75,164.04,164.49,76626.0,164.05,164.75,164.04,164.49,76626.0
2022-12-21 11:30:00,164.4,165.0,164.4,164.79,27684.0,164.4,165.0,164.4,164.79,27684.0
2022-12-21 12:00:00,164.79,164.82,164.16,164.42,29281.0,164.79,164.82,164.16,164.42,29281.0
2022-12-21 12:30:00,164.56,164.94,164.54,164.94,17477.0,164.56,164.94,164.54,164.94,17477.0
2022-12-21 13:00:00,164.93,165.38,164.87,164.94,14742.0,164.93,165.38,164.87,164.94,14742.0
2022-12-21 13:30:00,164.91,165.3,164.85,165.22,16076.0,164.91,165.3,164.85,165.22,16076.0
2022-12-21 14:00:00,165.27,165.77,165.27,165.51,22277.0,165.27,165.77,165.27,165.51,22277.0
2022-12-21 14:30:00,165.42,165.76,165.23,165.45,36442.0,165.42,165.76,165.23,165.45,36442.0
2022-12-21 15:00:00,165.48,165.72,165.06,165.13,41745.0,165.48,165.72,165.06,165.13,41745.0
2022-12-21 15:30:00,165.11,165.65,165.1,165.4,108090.0,165.11,165.65,165.1,165.4,108090.0
2022-12-22 09:30:00,162.99,163.34,161.84,162.17,61821.0,162.99,163.34,161.84,162.17,61821.0
2022-12-22 10:00:00,162.07,162.25,160.25,160.41,67676.0,162.07,162.25,160.25,160.41,67676.0
2022-12-22 10:30:00,160.42,160.85,160.1,160.74,28263.0,160.42,160.85,160.1,160.74,28263.0
2022-12-22 11:00:00,160.88,161.06,160.72,160.75,16532.0,160.88,161.06,160.72,160.75,16532.0
2022-12-22 11:30:00,160.76,160.89,160.45,160.83,35674.0,160.76,160.89,160.45,160.83,35674.0
2022-12-22 12:00:00,160.85,161.1,160.23,160.26,64051.0,160.85,161.1,160.23,160.26,64051.0
2022-12-22 12:30:00,160.22,160.22,159.73,159.89,35969.0,160.22,160.22,159.73,159.89,35969.0
2022-12-22 13:00:00,159.89,159.89,159.14,159.41,16577.0,159.89,159.89,159.14,159.41,16577.0
2022-12-22 13:30:00,159.44,159.44,158.94,159.38,21235.0,159.44,159.44,158.94,159.38,21235.0
2022-12-22 14:00:00,159.38,160.2,159.33,160.12,20323.0,159.38,160.2,159.33,160.12,20323.0
2022-12-22 14:30:00,160.09,160.59,159.87,160.56,16391.0,160.09,160.59,159.87,160.56,16391.0
2022-12-22 15:00:00,160.57,161.61,160.33,161.61,24314.0,160.57,161.61,160.33,161.61,24314.0
2022-12-22 15:30:00,161.6,162.09,160.9,161.8,124121.0,161.6,162.09,160.9,161.8,124121.0
2022-12-23 09:30:00,160.92,161.5,159.4,159.44,50774.0,160.92,161.5,159.4,159.44,50774.0
2022-12-23 10:00:00,159.5,160.79,159.25,160.5,52729.0,159.5,160.79,159.25,160.5,52729.0
2022-12-23 10:30:00,160.62,161.0,160.1,160.22,13626.0,160.62,161.0,160.1,160.22,13626.0
2022-12-23 11:00:00,160.22,160.8,159.89,160.55,27975.0,160.22,160.8,159.89,160.55,27975.0
2022-12-23 11:30:00,160.58,161.19,160.48,160.94,8892.0,160.58,161.19,160.48,160.94,8892.0
2022-12-23 12:00:00,160.99,161.34,160.44,161.1,10747.0,160.99,161.34,160.44,161.1,10747.0
2022-12-23 12:30:00,161.14,161.14,160.57,160.72,11292.0,161.14,161.14,160.57,160.72,11292.0
2022-12-23 13:00:00,160.73,161.05,160.7,161.05,12002.0,160.73,161.05,160.7,161.05,12002.0
2022-12-23 13:30:00,161.03,161.08,160.59,160.94,19448.0,161.03,161.08,160.59,160.94,19448.0
2022-12-23 14:00:00,160.94,161.16,160.68,161.15,23907.0,160.94,161.16,160.68,161.15,23907.0
2022-12-23 14:30:00,161.12,161.72,161.07,161.72,16223.0,161.12,161.72,161.07,161.72,16223.0
2022-12-23 15:00:00,161.76,161.95,161.28,161.28,21208.0,161.76,161.95,161.28,161.28,21208.0
2022-12-23 15:30:00,161.27,161.6,161.05,161.47,40197.0,161.27,161.6,161.05,161.47,40197.0
2022-12-27 09:30:00,161.1,161.1,158.97,159.63,30898.0,161.1,161.1,158.97,159.63,30898.0
2022-12-27 10:00:00,159.56,160.2,159.26,160.09,21859.0,159.56,160.2,159.26,160.09,21859.0
2022-12-27 10:30:00,160.06,160.59,159.77,159.94,23763.0,160.06,160.59,159.77,159.94,23763.0
2022-12-27 11:00:00,159.94,160.22,159.64,160.22,16637.0,159.94,160.22,159.64,160.22,16637.0
2022-12-27 11:30:00,160.21,160.37,159.88,160.0,18660.0,160.21,160.37,159.88,160.0,18660.0
2022-12-27 12:00:00,160.11,160.59,159.99,159.99,8584.0,160.11,160.59,159.99,159.99,8584.0
2022-12-27 12:30:00,159.97,160.11,159.66,159.92,7199.0,159.97,160.11,159.66,159.92,7199.0
2022-12-27 13:00:00,159.94,160.11,159.69,159.76,7083.0,159.94,160.11,159.69,159.76,7083.0
2022-12-27 13:30:00,159.69,159.88,159.47,159.62,20616.0,159.69,159.88,159.47,159.62,20616.0
2022-12-27 14:00:00,159.58,159.85,159.27,159.36,11924.0,159.58,159.85,159.27,159.36,11924.0
2022-12-27 14:30:00,159.46,159.74,159.11,159.68,18103.0,159.46,159.74,159.11,159.68,18103.0
2022-12-27 15:00:00,159.7,160.04,159.61,159.97,24502.0,159.7,160.04,159.61,159.97,24502.0
2022-12-27 15:30:00,159.93,160.28,159.75,160.05,53665.0,159.93,160.28,159.75,160.05,53665.0
2022-12-28 09:30:00,159.95,161.21,159.16,161.15,41466.0,159.95,161.21,159.16,161.15,41466.0
2022-12-28 10:00:00,161.21,161.73,160.29,160.48,33799.0,161.21,161.73,160.29,160.48,33799.0
2022-12-28 10:30:00,160.52,160.73,159.27,159.31,34579.0,160.52,160.73,159.27,159.31,34579.0
2022-12-28 11:00:00,159.22,159.44,158.89,159.36,23575.0,159.22,159.44,158.89,159.36,23575.0
2022-12-28 11:30:00,159.43,159.43,158.89,159.15,22095.0,159.43,159.43,158.89,159.15,22095.0
2022-12-28 12:00:00,159.08,159.12,158.49,158.9,15067.0,159.08,159.12,158.49,158.9,15067.0
2022-12-28 12:30:00,159.05,159.52,159.02,159.51,10739.0,159.05,159.52,159.02,159.51,10739.0
2022-12-28 13:00:00,159.41,159.93,159.34,159.47,13217.0,159.41,159.93,159.34,159.47,13217.0
2022-12-28 13:30:00,159.39,159.49,159.02,159.02,18892.0,159.39,159.49,159.02,159.02,18892.0
2022-12-28 14:00:00,159.0,159.23,158.82,158.86,19001.0,159.0,159.23,158.82,158.86,19001.0
2022-12-28 14:30:00,158.84,159.1,158.65,158.73,13768.0,158.84,159.1,158.65,158.73,13768.0
2022-12-28 15:00:00,158.75,158.75,158.29,158.5,29424.0,158.75,158.75,158.29,158.5,29424.0
2022-12-28 15:30:00,158.45,158.74,158.18,158.33,94393.0,158.45,158.74,158.18,158.33,94393.0
2022-12-29 09:30:00,159.59,160.89,159.4,160.79,28949.0,159.59,160.89,159.4,160.79,28949.0
2022-12-29 10:00:00,160.9,161.73,160.7,161.61,35661.0,160.9,161.73,160.7,161.61,35661.0
2022-12-29 10:30:00,161.72,162.53,161.72,162.14,31163.0,161.72,162.53,161.72,162.14,31163.0
2022-12-29 11:00:00,162.2,162.35,161.87,162.22,28822.0,162.2,162.35,161.87,162.22,28822.0
2022-12-29 11:30:00,162.34,163.05,162.34,163.0,17125.0,162.34,163.05,162.34,163.0,17125.0
2022-12-29 12:00:00,163.13,163.18,162.43,162.56,13392.0,163.13,163.18,162.43,162.56,13392.0
2022-12-29 12:30:00,162.5,163.0,162.44,162.96,25312.0,162.5,163.0,162.44,162.96,25312.0
2022-12-29 13:00:00,162.92,162.92,162.54,162.77,10025.0,162.92,162.92,162.54,162.77,10025.0
2022-12-29 13:30:00,162.7,162.88,162.64,162.79,7069.0,162.7,162.88,162.64,162.79,7069.0
2022-12-29 14:00:00,162.87,163.11,162.43,162.45,20747.0,162.87,163.11,162.43,162.45,20747.0
2022-12-29 14:30:00,162.46,162.46,162.13,162.17,7896.0,162.46,162.46,162.13,162.17,7896.0
2022-12-29 15:00:00,162.13,162.32,162.06,162.13,23571.0,162.13,162.32,162.06,162.13,23571.0
2022-12-29 15:30:00,162.14,162.42,161.85,161.87,73274.0,162.14,162.42,161.85,161.87,73274.0
2022-12-30 09:30:00,159.92,160.3,158.58,159.88,28110.0,159.92,160.3,158.58,159.88,28110.0
2022-12-30 10:00:00,159.8,159.93,159.18,159.57,7983.0,159.8,159.93,159.18,159.57,7983.0
2022-12-30 10:30:00,159.46,160.14,159.32,159.48,9372.0,159.46,160.14,159.32,159.48,9372.0
2022-12-30 11:00:00,159.54,159.84,158.99,159.42,17001.0,159.54,159.84,158.99,159.42,17001.0
2022-12-30 11:30:00,159.34,160.15,159.27,160.15,8673.0,159.34,160.15,159.27,160.15,8673.0
2022-12-30 12:00:00,160.2,160.2,159.8,159.93,8360.0,160.2,160.2,159.8,159.93,8360.0
2022-12-30 12:30:00,160.0,160.11,159.68,159.96,11696.0,160.0,160.11,159.68,159.96,11696.0
2022-12-30 13:00:00,159.96,160.03,158.62,158.83,15301.0,159.96,160.03,158.62,158.83,15301.0
2022-12-30 13:30:00,158.97,159.1,158.86,158.87,8594.0,158.97,159.1,158.86,158.87,8594.0
2022-12-30 14:00:00,158.86,158.87,158.41,158.68,13181.0,158.86,158.87,158.41,158.68,13181.0
2022-12-30 14:30:00,158.68,159.17,158.68,159.17,11620.0,158.68,159.17,158.68,159.17,11620.0
2022-12-30 15:00:00,159.19,160.07,159.18,159.68,17662.0,159.19,160.07,159.18,159.68,17662.0
2022-12-30 15:30:00,159.67,160.75,159.6,160.64,81448.0,159.67,160.75,159.6,160.64,81448.0
2023-01-03 09:30:00,162.83,164.0,162.0,162.2,55087.0,162.83,164.0,162.0,162.2,55087.0
2023-01-03 10:00:00,162.16,162.32,160.84,161.05,23639.0,162.16,162.32,160.84,161.05,23639.0
2023-01-03 10:30:00,161.08,161.08,160.06,160.67,34015.0,161.08,161.08,160.06,160.67,34015.0
2023-01-03 11:00:00,160.68,160.68,159.05,159.45,32030.0,160.68,160.68,159.05,159.45,32030.0
2023-01-03 11:30:00,159.41,159.41,157.49,158.18,40617.0,159.41,159.41,157.49,158.18,40617.0
2023-01-03 12:00:00,158.05,158.44,157.82,158.41,24865.0,158.05,158.44,157.82,158.41,24865.0
2023-01-03 12:30:00,158.45,158.98,158.25,158.63,11834.0,158.45,158.98,158.25,158.63,11834.0
2023-01-03 13:00:00,158.63,159.52,158.51,159.52,17196.0,158.63,159.52,158.51,159.52,17196.0
2023-01-03 13:30:00,159.38,159.98,159.32,159.89,20566.0,159.38,159.98,159.32,159.89,20566.0
2023-01-03 14:00:00,159.98,160.0,158.94,159.15,15804.0,159.98,160.0,158.94,159.15,15804.0
2023-01-03 14:30:00,159.15,160.08,158.67,159.61,20945.0,159.15,160.08,158.67,159.61,20945.0
2023-01-03 15:00:00,159.73,160.28,159.58,159.8,15880.0,159.73,160.28,159.58,159.8,15880.0
2023-01-03 15:30:00,159.86,160.06,159.27,159.65,71429.0,159.86,160.06,159.27,159.65,71429.0
2023-01-04 09:30:00,161.0,162.1,160.44,161.15,43159.0,161.0,162.1,160.44,161.15,43159.0
2023-01-04 10:00:00,161.07,161.3,158.44,158.82,24846.0,161.07,161.3,158.44,158.82,24846.0
2023-01-04 10:30:00,158.9,159.26,157.87,159.03,43829.0,158.9,159.26,157.87,159.03,43829.0
2023-01-04 11:00:00,159.14,159.44,158.71,159.08,24762.0,159.14,159.44,158.71,159.08,24762.0
2023-01-04 11:30:00,159.1,160.25,159.1,160.11,33541.0,159.1,160.25,159.1,160.11,33541.0
2023-01-04 12:00:00,160.13,160.14,159.57,159.69,28918.0,160.13,160.14,159.57,159.69,28918.0
2023-01-04 12:30:00,159.71,160.41,159.62,159.86,54072.0,159.71,160.41,159.62,159.86,54072.0
2023-01-04 13:00:00,159.77,160.36,159.37,160.18,30054.0,159.77,160.36,159.37,160.18,30054.0
2023-01-04 13:30:00,160.19,160.27,158.12,159.59,40362.0,160.19,160.27,158.12,159.59,40362.0
2023-01-04 14:00:00,159.6,160.42,158.0,158.0,19863.0,159.6,160.42,158.0,158.0,19863.0
2023-01-04 14:30:00,157.89,158.98,157.83,158.98,16132.0,157.89,158.98,157.83,158.98,16132.0
2023-01-04 15:00:00,158.87,159.28,158.27,158.56,53224.0,158.87,159.28,158.27,158.56,53224.0
2023-01-04 15:30:00,158.52,159.35,157.46,159.23,99120.0,158.52,159.35,157.46,159.23,99120.0
2023-01-05 09:30:00,157.56,157.78,154.88,156.48,121006.0,157.56,157.78,154.88,156.48,121006.0
2023-01-05 10:00:00,156.34,158.34,156.26,157.93,136686.0,156.34,158.34,156.26,157.93,136686.0
2023-01-05 10:30:00,157.85,158.74,157.24,157.3,42827.0,157.85,158.74,157.24,157.3,42827.0
2023-01-05 11:00:00,157.21,157.69,157.06,157.43,38642.0,157.21,157.69,157.06,157.43,38642.0
2023-01-05 11:30:00,157.42,157.63,156.46,156.55,28207.0,157.42,157.63,156.46,156.55,28207.0
2023-01-05 12:00:00,156.53,157.08,156.35,156.96,16882.0,156.53,157.08,156.35,156.96,16882.0
2023-01-05 12:30:00,156.97,157.34,156.72,156.72,43638.0,156.97,157.34,156.72,156.72,43638.0
2023-01-05 13:00:00,156.68,157.76,156.31,157.39,75100.0,156.68,157.76,156.31,157.39,75100.0
2023-01-05 13:30:00,157.34,157.98,157.31,157.59,21672.0,157.34,157.98,157.31,157.59,21672.0
2023-01-05 14:00:00,157.56,157.76,157.36,157.5,17434.0,157.56,157.76,157.36,157.5,17434.0
2023-01-05 14:30:00,157.52,158.32,157.48,157.79,18733.0,157.52,158.32,157.48,157.79,18733.0
2023-01-05 15:00:00,157.72,157.72,156.93,157.22,59328.0,157.72,157.72,156.93,157.22,59328.0
2023-01-05 15:30:00,157.14,157.29,156.52,156.84,170040.0,157.14,157.29,156.52,156.84,170040.0
2023-01-06 09:30:00,158.44,159.38,155.2,155.2,36616.0,158.44,159.38,155.2,155.2,36616.0
2023-01-06 10:00:00,155.23,157.21,155.23,156.24,39216.0,155.23,157.21,155.23,156.24,39216.0
2023-01-06 10:30:00,156.3,157.84,156.3,157.69,44940.0,156.3,157.84,156.3,157.69,44940.0
2023-01-06 11:00:00,157.72,158.71,157.7,158.01,54527.0,157.72,158.71,157.7,158.01,54527.0
2023-01-06 11:30:00,158.06,158.48,157.61,158.34,23888.0,158.06,158.48,157.61,158.34,23888.0
2023-01-06 12:00:00,158.18,158.3,157.78,158.05,17407.0,158.18,158.3,157.78,158.05,17407.0
2023-01-06 12:30:00,158.04,158.25,157.62,157.99,15797.0,158.04,158.25,157.62,157.99,15797.0
2023-01-06 13:00:00,158.1,158.83,158.09,158.8,13741.0,158.1,158.83,158.09,158.8,13741.0
2023-01-06 13:30:00,158.84,159.33,158.75,158.82,16897.0,158.84,159.33,158.75,158.82,16897.0
2023-01-06 14:00:00,158.89,159.59,158.86,159.32,32109.0,158.89,159.59,158.86,159.32,32109.0
2023-01-06 14:30:00,159.37,160.18,159.33,160.05,14125.0,159.37,160.18,159.33,160.05,14125.0
2023-01-06 15:00:00,160.05,160.33,159.58,159.63,28111.0,160.05,160.33,159.58,159.63,28111.0
2023-01-06 15:30:00,159.68,160.17,159.51,159.61,112273.0,159.68,160.17,159.51,159.61,112273.0
2023-01-09 09:30:00,161.34,165.37,161.34,164.9,61199.0,161.34,165.37,161.34,164.9,61199.0
2023-01-09 10:00:00,165.16,165.8,164.21,165.22,32848.0,165.16,165.8,164.21,165.22,32848.0
2023-01-09 10:30:00,165.36,166.84,165.09,166.52,39655.0,165.36,166.84,165.09,166.52,39655.0
2023-01-09 11:00:00,166.53,168.0,166.49,167.98,49406.0,166.53,168.0,166.49,167.98,49406.0
2023-01-09 11:30:00,167.97,168.07,167.04,167.86,40352.0,167.97,168.07,167.04,167.86,40352.0
2023-01-09 12:00:00,167.9,168.36,167.34,168.31,106821.0,167.9,168.36,167.34,168.31,106821.0
2023-01-09 12:30:00,168.21,168.52,167.75,168.43,29663.0,168.21,168.52,167.75,168.43,29663.0
2023-01-09 13:00:00,168.45,168.5,167.4,167.52,48949.0,168.45,168.5,167.4,167.52,48949.0
2023-01-09 13:30:00,167.5,167.5,166.2,166.58,35120.0,167.5,167.5,166.2,166.58,35120.0
2023-01-09 14:00:00,166.58,167.24,166.21,167.07,27526.0,166.58,167.24,166.21,167.07,27526.0
2023-01-09 14:30:00,166.95,167.03,165.63,165.63,20746.0,166.95,167.03,165.63,165.63,20746.0
2023-01-09 15:00:00,165.59,166.43,165.59,165.96,66022.0,165.59,166.43,165.59,165.96,66022.0
2023-01-09 15:30:00,165.93,166.31,165.5,165.97,276602.0,165.93,166.31,165.5,165.97,276602.0
2023-01-10 09:30:00,165.25,166.61,164.42,165.94,57878.0,165.25,166.61,164.42,165.94,57878.0
2023-01-10 10:00:00,165.97,165.97,163.92,164.12,57567.0,165.97,165.97,163.92,164.12,57567.0
2023-01-10 10:30:00,164.25,164.26,162.98,163.4,42732.0,164.25,164.26,162.98,163.4,42732.0
2023-01-10 11:00:00,163.41,164.26,163.39,163.75,20453.0,163.41,164.26,163.39,163.75,20453.0
2023-01-10 11:30:00,163.75,163.76,163.11,163.32,18155.0,163.75,163.76,163.11,163.32,18155.0
2023-01-10 12:00:00,163.25,163.38,162.48,163.0,24544.0,163.25,163.38,162.48,163.0,24544.0
2023-01-10 12:30:00,163.05,164.39,163.05,164.31,40643.0,163.05,164.39,163.05,164.31,40643.0
2023-01-10 13:00:00,164.31,164.63,163.64,164.09,24009.0,164.31,164.63,163.64,164.09,24009.0
2023-01-10 13:30:00,163.99,164.22,163.85,164.17,20736.0,163.99,164.22,163.85,164.17,20736.0
2023-01-10 14:00:00,164.35,164.5,164.0,164.49,30882.0,164.35,164.5,164.0,164.49,30882.0
2023-01-10 14:30:00,164.57,164.76,163.99,164.25,23065.0,164.57,164.76,163.99,164.25,23065.0
2023-01-10 15:00:00,164.36,164.36,163.59,164.08,29463.0,164.36,164.36,163.59,164.08,29463.0
2023-01-10 15:30:00,164.08,164.48,163.88,164.32,149349.0,164.08,164.48,163.88,164.32,149349.0
2023-01-11 09:30:00,164.58,165.27,163.76,164.71,77702.0,164.58,165.27,163.76,164.71,77702.0
2023-01-11 10:00:00,164.89,165.54,164.65,165.48,40700.0,164.89,165.54,164.65,165.48,40700.0
2023-01-11 10:30:00,165.58,165.67,164.33,164.61,33490.0,165.58,165.67,164.33,164.61,33490.0
2023-01-11 11:00:00,164.69,166.06,164.58,165.97,31269.0,164.69,166.06,164.58,165.97,31269.0
2023-01-11 11:30:00,165.9,166.03,165.63,165.93,21455.0,165.9,166.03,165.63,165.93,21455.0
2023-01-11 12:00:00,165.96,166.83,165.8,166.34,42805.0,165.96,166.83,165.8,166.34,42805.0
2023-01-11 12:30:00,166.39,166.41,165.65,166.32,23224.0,166.39,166.41,165.65,166.32,23224.0
2023-01-11 13:00:00,166.42,166.62,165.89,166.2,24270.0,166.42,166.62,165.89,166.2,24270.0
2023-01-11 13:30:00,166.13,166.36,165.92,166.07,12856.0,166.13,166.36,165.92,166.07,12856.0
2023-01-11 14:00:00,166.07,166.65,165.82,166.56,35632.0,166.07,166.65,165.82,166.56,35632.0
2023-01-11 14:30:00,166.51,167.44,166.51,167.44,22145.0,166.51,167.44,166.51,167.44,22145.0
2023-01-11 15:00:00,167.45,168.17,167.43,167.89,57821.0,167.45,168.17,167.43,167.89,57821.0
2023-01-11 15:30:00,167.85,168.7,167.59,168.54,167806.0,167.85,168.7,167.59,168.54,167806.0
2023-01-12 09:30:00,168.26,168.66,165.25,165.49,29440.0,168.26,168.66,165.25,165.49,29440.0
2023-01-12 10:00:00,165.52,167.06,164.99,166.72,23026.0,165.52,167.06,164.99,166.72,23026.0
2023-01-12 10:30:00,166.42,166.92,165.24,165.58,20398.0,166.42,166.92,165.24,165.58,20398.0
2023-01-12 11:00:00,165.44,165.97,164.85,165.63,24920.0,165.44,165.97,164.85,165.63,24920.0
2023-01-12 11:30:00,165.63,167.11,165.1,167.04,17246.0,165.63,167.11,165.1,167.04,17246.0
2023-01-12 12:00:00,167.03,167.92,166.77,167.89,12697.0,167.03,167.92,166.77,167.89,12697.0
2023-01-12 12:30:00,167.84,167.94,167.54,167.72,11110.0,167.84,167.94,167.54,167.72,11110.0
2023-01-12 13:00:00,167.63,167.89,166.35,166.39,15617.0,167.63,167.89,166.35,166.39,15617.0
2023-01-12 13:30:00,166.44,168.45,165.95,168.14,22668.0,166.44,168.45,165.95,168.14,22668.0
2023-01-12 14:00:00,168.18,168.31,167.57,167.86,16901.0,168.18,168.31,167.57,167.86,16901.0
2023-01-12 14:30:00,167.93,168.32,167.75,168.03,13795.0,167.93,168.32,167.75,168.03,13795.0
2023-01-12 15:00:00,168.03,168.21,167.26,168.06,28165.0,168.03,168.21,167.26,168.06,28165.0
2023-01-12 15:30:00,168.04,168.2,167.54,168.16,167272.0,168.04,168.2,167.54,168.16,167272.0
2023-01-13 09:30:00,166.0,168.05,166.0,166.88,39103.0,166.0,168.05,166.0,166.88,39103.0
2023-01-13 10:00:00,166.62,167.96,166.54,167.95,26449.0,166.62,167.96,166.54,167.95,26449.0
2023-01-13 10:30:00,167.96,168.04,167.33,167.53,21684.0,167.96,168.04,167.33,167.53,21684.0
2023-01-13 11:00:00,167.55,167.84,166.93,167.76,23720.0,167.55,167.84,166.93,167.76,23720.0
2023-01-13 11:30:00,167.74,167.74,166.42,166.95,44304.0,167.74,167.74,166.42,166.95,44304.0
2023-01-13 12:00:00,166.86,167.73,166.86,167.62,12560.0,166.86,167.73,166.86,167.62,12560.0
2023-01-13 12:30:00,167.63,167.9,167.39,167.68,11776.0,167.63,167.9,167.39,167.68,11776.0
2023-01-13 13:00:00,167.74,167.74,167.07,167.34,84851.0,167.74,167.74,167.07,167.34,84851.0
2023-01-13 13:30:00,167.34,168.75,167.33,168.49,16193.0,167.34,168.75,167.33,168.49,16193.0
2023-01-13 14:00:00,168.51,168.53,167.9,168.21,18411.0,168.51,168.53,167.9,168.21,18411.0
2023-01-13 14:30:00,168.23,168.52,168.23,168.32,12412.0,168.23,168.52,168.23,168.32,12412.0
2023-01-13 15:00:00,168.33,168.86,168.23,168.86,15591.0,168.33,168.86,168.23,168.86,15591.0
2023-01-13 15:30:00,168.86,169.37,168.66,169.23,137397.0,168.86,169.37,168.66,169.23,137397.0
2023-01-17 09:30:00,171.95,173.22,169.41,172.97,127823.0,171.95,173.22,169.41,172.97,127823.0
2023-01-17 10:00:00,173.19,174.03,172.85,173.9,56238.0,173.19,174.03,172.85,173.9,56238.0
2023-01-17 10:30:00,173.92,174.3,173.41,173.82,101269.0,173.92,174.3,173.41,173.82,101269.0
2023-01-17 11:00:00,173.77,174.08,173.14,173.99,38736.0,173.77,174.08,173.14,173.99,38736.0
2023-01-17 11:30:00,173.91,174.27,173.91,174.13,30423.0,173.91,174.27,173.91,174.13,30423.0
2023-01-17 12:00:00,174.08,174.19,173.8,173.95,112364.0,174.08,174.19,173.8,173.95,112364.0
2023-01-17 12:30:00,173.95,174.52,173.9,174.3,28636.0,173.95,174.52,173.9,174.3,28636.0
2023-01-17 13:00:00,174.25,174.36,173.41,173.78,34386.0,174.25,174.36,173.41,173.78,34386.0
2023-01-17 13:30:00,173.76,174.4,173.27,173.3,22300.0,173.76,174.4,173.27,173.3,22300.0
2023-01-17 14:00:00,173.33,173.72,173.12,173.63,67596.0,173.33,173.72,173.12,173.63,67596.0
2023-01-17 14:30:00,173.59,174.17,173.59,173.9,37977.0,173.59,174.17,173.59,173.9,37977.0
2023-01-17 15:00:00,173.92,174.05,173.44,173.48,49686.0,173.92,174.05,173.44,173.48,49686.0
2023-01-17 15:30:00,173.43,173.55,172.65,172.97,236242.0,173.43,173.55,172.65,172.97,236242.0
2023-01-18 09:30:00,174.4,177.05,173.7,176.72,64594.0,174.4,177.05,173.7,176.72,64594.0
2023-01-18 10:00:00,176.84,177.6,175.54,175.69,54773.0,176.84,177.6,175.54,175.69,54773.0
2023-01-18 10:30:00,175.84,175.85,174.99,175.66,42425.0,175.84,175.85,174.99,175.66,42425.0
2023-01-18 11:00:00,175.73,175.83,173.67,174.03,46521.0,175.73,175.83,173.67,174.03,46521.0
2023-01-18 11:30:00,173.79,173.79,173.15,173.36,20347.0,173.79,173.79,173.15,173.36,20347.0
2023-01-18 12:00:00,173.34,173.57,172.55,172.65,44619.0,173.34,173.57,172.55,172.65,44619.0
2023-01-18 12:30:00,172.6,173.5,172.55,173.08,124662.0,172.6,173.5,172.55,173.08,124662.0
2023-01-18 13:00:00,173.16,173.28,172.45,172.81,16706.0,173.16,173.28,172.45,172.81,16706.0
2023-01-18 13:30:00,172.7,172.94,172.31,172.78,24627.0,172.7,172.94,172.31,172.78,24627.0
2023-01-18 14:00:00,172.9,173.46,172.62,173.46,55770.0,172.9,173.46,172.62,173.46,55770.0
2023-01-18 14:30:00,173.47,173.51,172.79,173.0,29906.0,173.47,173.51,172.79,173.0,29906.0
2023-01-18 15:00:00,173.07,173.19,172.77,172.96,31839.0,173.07,173.19,172.77,172.96,31839.0
2023-01-18 15:30:00,172.93,173.02,172.21,172.41,126314.0,172.93,173.02,172.21,172.41,126314.0
2023-01-19 09:30:00,171.72,173.38,171.33,172.47,125115.0,171.72,173.38,171.33,172.47,125115.0
2023-01-19 10:00:00,172.46,173.07,172.09,172.81,77261.0,172.46,173.07,172.09,172.81,77261.0
2023-01-19 10:30:00,172.63,172.83,171.43,171.56,37065.0,172.63,172.83,171.43,171.56,37065.0
2023-01-19 11:00:00,171.53,172.39,171.23,172.12,50069.0,171.53,172.39,171.23,172.12,50069.0
2023-01-19 11:30:00,172.03,172.18,171.65,172.12,84948.0,172.03,172.18,171.65,172.12,84948.0
2023-01-19 12:00:00,172.15,172.94,172.05,172.18,29703.0,172.15,172.94,172.05,172.18,29703.0
2023-01-19 12:30:00,172.13,172.52,171.94,172.43,33174.0,172.13,172.52,171.94,172.43,33174.0
2023-01-19 13:00:00,172.48,172.62,171.8,171.89,47229.0,172.48,172.62,171.8,171.89,47229.0
2023-01-19 13:30:00,171.93,172.61,171.89,172.01,28185.0,171.93,172.61,171.89,172.01,28185.0
2023-01-19 14:00:00,172.06,173.22,171.79,173.09,29750.0,172.06,173.22,171.79,173.09,29750.0
2023-01-19 14:30:00,173.1,173.43,172.55,172.55,18307.0,173.1,173.43,172.55,172.55,18307.0
2023-01-19 15:00:00,172.61,172.71,172.06,172.36,38424.0,172.61,172.71,172.06,172.36,38424.0
2023-01-19 15:30:00,172.26,172.38,171.45,171.95,215415.0,172.26,172.38,171.45,171.95,215415.0
2023-01-20 09:30:00,171.77,173.38,171.68,172.1,153496.0,171.77,173.38,171.68,172.1,153496.0
2023-01-20 10:00:00,172.03,174.09,171.89,174.05,27126.0,172.03,174.09,171.89,174.05,27126.0
2023-01-20 10:30:00,174.08,175.39,173.89,175.39,41787.0,174.08,175.39,173.89,175.39,41787.0
2023-01-20 11:00:00,175.29,176.11,175.29,176.11,79467.0,175.29,176.11,175.29,176.11,79467.0
2023-01-20 11:30:00,176.11,176.8,176.1,176.45,50975.0,176.11,176.8,176.1,176.45,50975.0
2023-01-20 12:00:00,176.41,176.94,175.9,176.24,51084.0,176.41,176.94,175.9,176.24,51084.0
2023-01-20 12:30:00,176.28,176.71,176.11,176.35,35777.0,176.28,176.71,176.11,176.35,35777.0
2023-01-20 13:00:00,176.41,176.69,175.79,176.16,24900.0,176.41,176.69,175.79,176.16,24900.0
2023-01-20 13:30:00,176.27,177.04,176.27,176.66,43027.0,176.27,177.04,176.27,176.66,43027.0
2023-01-20 14:00:00,176.66,177.02,176.37,176.9,49305.0,176.66,177.02,176.37,176.9,49305.0
2023-01-20 14:30:00,176.97,177.97,176.97,177.93,34503.0,176.97,177.97,176.97,177.93,34503.0
2023-01-20 15:00:00,177.93,178.95,177.89,178.29,75130.0,177.93,178.95,177.89,178.29,75130.0
2023-01-20 15:30:00,178.32,178.62,178.07,178.22,234210.0,178.32,178.62,178.07,178.22,234210.0
2023-01-23 09:30:00,177.19,180.42,177.16,180.05,133567.0,177.19,180.42,177.16,180.05,133567.0
2023-01-23 10:00:00,180.09,180.99,179.8,180.67,72147.0,180.09,180.99,179.8,180.67,72147.0
2023-01-23 10:30:00,180.75,182.02,180.72,181.71,50200.0,180.75,182.02,180.72,181.71,50200.0
2023-01-23 11:00:00,181.73,183.28,181.73,182.21,63376.0,181.73,183.28,181.73,182.21,63376.0
2023-01-23 11:30:00,182.18,183.04,182.07,182.97,149448.0,182.18,183.04,182.07,182.97,149448.0
2023-01-23 12:00:00,182.92,182.96,181.53,182.13,31540.0,182.92,182.96,181.53,182.13,31540.0
2023-01-23 12:30:00,182.17,183.47,182.1,183.47,51041.0,182.17,183.47,182.1,183.47,51041.0
2023-01-23 13:00:00,183.34,183.92,183.23,183.43,68325.0,183.34,183.92,183.23,183.43,68325.0
2023-01-23 13:30:00,183.46,183.85,182.87,182.87,44240.0,183.46,183.85,182.87,182.87,44240.0
2023-01-23 14:00:00,182.92,183.29,182.48,182.73,57436.0,182.92,183.29,182.48,182.73,57436.0
2023-01-23 14:30:00,182.76,182.83,181.85,182.61,36585.0,182.76,182.83,181.85,182.61,36585.0
2023-01-23 15:00:00,182.62,183.37,182.43,183.18,58535.0,182.62,183.37,182.43,183.18,58535.0
2023-01-23 15:30:00,183.21,184.24,183.16,183.39,194753.0,183.21,184.24,183.16,183.39,194753.0
2023-01-24 09:30:00,183.35,183.59,181.38,182.82,90157.0,183.35,183.59,181.38,182.82,90157.0
2023-01-24 10:00:00,182.72,183.66,182.37,182.98,40822.0,182.72,183.66,182.37,182.98,40822.0
2023-01-24 10:30:00,182.98,183.26,182.2,182.95,56473.0,182.98,183.26,182.2,182.95,56473.0
2023-01-24 11:00:00,182.9,182.9,181.78,182.6,40976.0,182.9,182.9,181.78,182.6,40976.0
2023-01-24 11:30:00,182.78,182.78,182.19,182.4,26333.0,182.78,182.78,182.19,182.4,26333.0
2023-01-24 12:00:00,182.38,182.89,182.0,182.6,37747.0,182.38,182.89,182.0,182.6,37747.0
2023-01-24 12:30:00,182.54,182.57,181.96,182.29,32333.0,182.54,182.57,181.96,182.29,32333.0
2023-01-24 13:00:00,182.31,182.79,181.89,182.74,29524.0,182.31,182.79,181.89,182.74,29524.0
2023-01-24 13:30:00,182.73,182.89,182.27,182.35,18587.0,182.73,182.89,182.27,182.35,18587.0
2023-01-24 14:00:00,182.35,182.41,181.94,182.41,23950.0,182.35,182.41,181.94,182.41,23950.0
2023-01-24 14:30:00,182.41,182.71,182.14,182.28,25299.0,182.41,182.71,182.14,182.28,25299.0
2023-01-24 15:00:00,182.28,182.28,181.9,182.15,26362.0,182.28,182.28,181.9,182.15,26362.0
2023-01-24 15:30:00,182.19,182.68,181.41,182.33,122656.0,182.19,182.68,181.41,182.33,122656.0
2023-01-25 09:30:00,179.31,180.39,177.41,177.62,61635.0,179.31,180.39,177.41,177.62,61635.0
2023-01-25 10:00:00,177.44,177.79,176.49,177.37,29483.0,177.44,177.79,176.49,177.37,29483.0
2023-01-25 10:30:00,177.3,178.33,176.95,178.33,21862.0,177.3,178.33,176.95,178.33,21862.0
2023-01-25 11:00:00,178.28,179.12,178.06,178.78,21551.0,178.28,179.12,178.06,178.78,21551.0
2023-01-25 11:30:00,178.84,180.43,178.82,179.79,34839.0,178.84,180.43,178.82,179.79,34839.0
2023-01-25 12:00:00,179.86,180.07,179.55,179.61,21475.0,179.86,180.07,179.55,179.61,21475.0
2023-01-25 12:30:00,179.65,180.2,179.57,179.81,22026.0,179.65,180.2,179.57,179.81,22026.0
2023-01-25 13:00:00,179.74,180.71,179.67,180.65,48457.0,179.74,180.71,179.67,180.65,48457.0
2023-01-25 13:30:00,180.67,181.02,180.23,180.87,44652.0,180.67,181.02,180.23,180.87,44652.0
2023-01-25 14:00:00,180.85,182.39,180.6,182.06,62153.0,180.85,182.39,180.6,182.06,62153.0
2023-01-25 14:30:00,182.01,182.16,181.34,182.14,16132.0,182.01,182.16,181.34,182.14,16132.0
2023-01-25 15:00:00,182.18,182.76,182.02,182.25,17216.0,182.18,182.76,182.02,182.25,17216.0
2023-01-25 15:30:00,182.31,182.52,181.76,182.38,104673.0,182.31,182.52,181.76,182.38,104673.0
2023-01-26 09:30:00,184.9,185.4,183.21,183.72,51322.0,184.9,185.4,183.21,183.72,51322.0
2023-01-26 10:00:00,183.77,184.76,183.01,184.32,42015.0,183.77,184.76,183.01,184.32,42015.0
2023-01-26 10:30:00,184.26,184.9,182.63,182.7,27267.0,184.26,184.9,182.63,182.7,27267.0
2023-01-26 11:00:00,182.72,183.5,182.59,183.05,22844.0,182.72,183.5,182.59,183.05,22844.0
2023-01-26 11:30:00,183.12,183.32,182.95,183.25,23337.0,183.12,183.32,182.95,183.25,23337.0
2023-01-26 12:00:00,183.24,183.9,183.22,183.52,15490.0,183.24,183.9,183.22,183.52,15490.0
2023-01-26 12:30:00,183.51,183.99,183.51,183.71,18705.0,183.51,183.99,183.51,183.71,18705.0
2023-01-26 13:00:00,183.73,183.96,183.3,183.92,8099.0,183.73,183.96,183.3,183.92,8099.0
2023-01-26 13:30:00,183.94,184.59,183.87,184.16,17057.0,183.94,184.59,183.87,184.16,17057.0
2023-01-26 14:00:00,184.18,184.68,183.93,184.47,26645.0,184.18,184.68,183.93,184.47,26645.0
2023-01-26 14:30:00,184.5,184.99,184.42,184.84,12718.0,184.5,184.99,184.42,184.84,12718.0
2023-01-26 15:00:00,184.8,185.86,184.76,185.69,30510.0,184.8,185.86,184.76,185.69,30510.0
2023-01-26 15:30:00,185.63,185.86,185.3,185.63,78460.0,185.63,185.86,185.3,185.63,78460.0
2023-01-27 09:30:00,183.93,185.15,183.11,184.75,52850.0,183.93,185.15,183.11,184.75,52850.0
2023-01-27 10:00:00,184.92,186.24,184.43,185.07,45073.0,184.92,186.24,184.43,185.07,45073.0
2023-01-27 10:30:00,185.06,185.26,183.95,184.19,46440.0,185.06,185.26,183.95,184.19,46440.0
2023-01-27 11:00:00,184.12,184.9,183.64,184.6,36930.0,184.12,184.9,183.64,184.6,36930.0
2023-01-27 11:30:00,184.71,185.17,184.49,184.67,35441.0,184.71,185.17,184.49,184.67,35441.0
2023-01-27 12:00:00,184.6,185.07,184.38,184.55,22879.0,184.6,185.07,184.38,184.55,22879.0
2023-01-27 12:30:00,184.49,185.15,184.38,185.03,14262.0,184.49,185.15,184.38,185.03,14262.0
2023-01-27 13:00:00,185.06,185.09,184.55,185.03,9970.0,185.06,185.09,184.55,185.03,9970.0
2023-01-27 13:30:00,185.09,185.37,184.76,184.88,19925.0,185.09,185.37,184.76,184.88,19925.0
2023-01-27 14:00:00,184.91,185.29,184.81,184.81,23103.0,184.91,185.29,184.81,184.81,23103.0
2023-01-27 14:30:00,184.9,185.14,184.85,185.05,25109.0,184.9,185.14,184.85,185.05,25109.0
2023-01-27 15:00:00,185.05,185.93,185.05,185.93,43113.0,185.05,185.93,185.05,185.93,43113.0
2023-01-27 15:30:00,185.9,186.0,184.59,185.03,152159.0,185.9,186.0,184.59,185.03,152159.0
2023-01-30 09:30:00,183.69,183.72,182.07,183.03,68693.0,183.69,183.72,182.07,183.03,68693.0
2023-01-30 10:00:00,182.92,183.52,182.11,182.38,43724.0,182.92,183.52,182.11,182.38,43724.0
2023-01-30 10:30:00,182.42,182.42,181.21,182.35,22295.0,182.42,182.42,181.21,182.35,22295.0
2023-01-30 11:00:00,182.24,183.48,182.19,183.47,30027.0,182.24,183.48,182.19,183.47,30027.0
2023-01-30 11:30:00,183.55,183.64,182.28,182.6,36091.0,183.55,183.64,182.28,182.6,36091.0
2023-01-30 12:00:00,182.6,182.64,182.08,182.46,34427.0,182.6,182.64,182.08,182.46,34427.0
2023-01-30 12:30:00,182.43,182.52,181.44,181.75,18615.0,182.43,182.52,181.44,181.75,18615.0
2023-01-30 13:00:00,181.8,182.42,181.62,182.18,10346.0,181.8,182.42,181.62,182.18,10346.0
2023-01-30 13:30:00,182.08,182.09,181.69,182.03,11891.0,182.08,182.09,181.69,182.03,11891.0
2023-01-30 14:00:00,181.96,182.19,181.62,181.64,14891.0,181.96,182.19,181.62,181.64,14891.0
2023-01-30 14:30:00,181.66,181.78,181.25,181.62,16471.0,181.66,181.78,181.25,181.62,16471.0
2023-01-30 15:00:00,181.6,181.84,180.91,181.19,27176.0,181.6,181.84,180.91,181.19,27176.0
2023-01-30 15:30:00,181.15,181.49,180.61,180.73,186952.0,181.15,181.49,180.61,180.73,186952.0
2023-01-31 09:30:00,181.36,182.01,180.86,181.16,87471.0,181.36,182.01,180.86,181.16,87471.0
2023-01-31 10:00:00,181.08,182.35,180.75,182.13,48578.0,181.08,182.35,180.75,182.13,48578.0
2023-01-31 10:30:00,182.19,182.35,181.6,182.18,32468.0,182.19,182.35,181.6,182.18,32468.0
2023-01-31 11:00:00,182.15,182.65,181.85,182.61,31866.0,182.15,182.65,181.85,182.61,31866.0
2023-01-31 11:30:00,182.72,183.09,182.22,182.92,27169.0,182.72,183.09,182.22,182.92,27169.0
2023-01-31 12:00:00,182.84,183.33,182.42,183.02,31684.0,182.84,183.33,182.42,183.02,31684.0
2023-01-31 12:30:00,183.07,183.63,182.95,182.99,35527.0,183.07,183.63,182.95,182.99,35527.0
2023-01-31 13:00:00,182.96,183.27,182.61,182.84,19228.0,182.96,183.27,182.61,182.84,19228.0
2023-01-31 13:30:00,182.88,183.73,182.72,183.62,28376.0,182.88,183.73,182.72,183.62,28376.0
2023-01-31 14:00:00,183.54,183.58,183.17,183.21,35479.0,183.54,183.58,183.17,183.21,35479.0
2023-01-31 14:30:00,183.2,183.47,182.85,182.87,29268.0,183.2,183.47,182.85,182.87,29268.0
2023-01-31 15:00:00,182.9,183.19,181.9,181.95,65447.0,182.9,183.19,181.9,181.95,65447.0
2023-01-31 15:30:00,181.9,183.54,181.89,182.72,366716.0,181.9,183.54,181.89,182.72,366716.0
2023-02-01 09:30:00,181.78,183.38,181.28,182.91,64361.0,181.78,183.38,181.28,182.91,64361.0
2023-02-01 10:00:00,183.08,184.11,182.15,183.7,48627.0,183.08,184.11,182.15,183.7,48627.0
2023-02-01 10:30:00,183.83,183.96,182.16,182.53,40827.0,183.83,183.96,182.16,182.53,40827.0
2023-02-01 11:00:00,182.45,183.68,182.29,183.59,32717.0,182.45,183.68,182.29,183.59,32717.0
2023-02-01 11:30:00,183.63,183.87,183.16,183.21,23013.0,183.63,183.87,183.16,183.21,23013.0
2023-02-01 12:00:00,183.3,183.57,183.13,183.47,21664.0,183.3,183.57,183.13,183.47,21664.0
2023-02-01 12:30:00,183.49,184.18,183.31,183.89,15159.0,183.49,184.18,183.31,183.89,15159.0
2023-02-01 13:00:00,183.89,183.94,183.59,183.94,11123.0,183.89,183.94,183.59,183.94,11123.0
2023-02-01 13:30:00,183.95,184.3,183.69,183.88,17192.0,183.95,184.3,183.69,183.88,17192.0
2023-02-01 14:00:00,183.62,184.94,182.9,184.33,24868.0,183.62,184.94,182.9,184.33,24868.0
2023-02-01 14:30:00,184.44,188.47,183.17,187.55,97892.0,184.44,188.47,183.17,187.55,97892.0
2023-02-01 15:00:00,187.68,189.81,187.61,188.98,92858.0,187.68,189.81,187.61,188.98,92858.0
2023-02-01 15:30:00,189.0,190.25,188.41,188.82,234938.0,189.0,190.25,188.41,188.82,234938.0
2023-02-02 09:30:00,190.6,191.85,189.05,189.18,147529.0,190.6,191.85,189.05,189.18,147529.0
2023-02-02 10:00:00,188.94,190.13,188.63,190.05,103146.0,188.94,190.13,188.63,190.05,103146.0
2023-02-02 10:30:00,190.05,191.65,189.98,191.44,63848.0,190.05,191.65,189.98,191.44,63848.0
2023-02-02 11:00:00,191.37,191.61,190.69,190.69,65504.0,191.37,191.61,190.69,190.69,65504.0
2023-02-02 11:30:00,190.7,191.19,190.19,190.23,46756.0,190.7,191.19,190.19,190.23,46756.0
2023-02-02 12:00:00,190.22,191.5,190.22,191.43,33090.0,190.22,191.5,190.22,191.43,33090.0
2023-02-02 12:30:00,191.36,191.74,190.87,191.23,33662.0,191.36,191.74,190.87,191.23,33662.0
2023-02-02 13:00:00,191.37,191.92,191.13,191.35,28092.0,191.37,191.92,191.13,191.35,28092.0
2023-02-02 13:30:00,191.33,191.84,191.33,191.62,34495.0,191.33,191.84,191.33,191.62,34495.0
2023-02-02 14:00:00,191.6,191.69,189.82,189.89,49282.0,191.6,191.69,189.82,189.89,49282.0
2023-02-02 14:30:00,189.92,190.07,189.03,189.24,65127.0,189.92,190.07,189.03,189.24,65127.0
2023-02-02 15:00:00,189.17,189.49,188.79,189.07,59119.0,189.17,189.49,188.79,189.07,59119.0
2023-02-02 15:30:00,189.11,189.39,188.4,189.2,247937.0,189.11,189.39,188.4,189.2,247937.0
2023-02-03 09:30:00,185.43,187.3,184.23,186.22,72389.0,185.43,187.3,184.23,186.22,72389.0
2023-02-03 10:00:00,186.23,188.03,185.95,187.46,46122.0,186.23,188.03,185.95,187.46,46122.0
2023-02-03 10:30:00,187.6,188.68,187.46,187.56,23191.0,187.6,188.68,187.46,187.56,23191.0
2023-02-03 11:00:00,187.36,188.21,187.31,187.66,19701.0,187.36,188.21,187.31,187.66,19701.0
2023-02-03 11:30:00,187.67,188.02,186.67,186.67,23710.0,187.67,188.02,186.67,186.67,23710.0
2023-02-03 12:00:00,186.68,187.85,186.68,187.72,18489.0,186.68,187.85,186.68,187.72,18489.0
2023-02-03 12:30:00,187.71,187.79,186.31,186.39,21367.0,187.71,187.79,186.31,186.39,21367.0
2023-02-03 13:00:00,186.41,186.64,185.83,186.1,15054.0,186.41,186.64,185.83,186.1,15054.0
2023-02-03 13:30:00,186.0,186.02,184.91,185.38,33865.0,186.0,186.02,184.91,185.38,33865.0
2023-02-03 14:00:00,185.37,185.37,184.8,185.37,25082.0,185.37,185.37,184.8,185.37,25082.0
2023-02-03 14:30:00,185.36,185.68,184.93,185.16,34748.0,185.36,185.68,184.93,185.16,34748.0
2023-02-03 15:00:00,185.15,186.11,184.95,185.69,49882.0,185.15,186.11,184.95,185.69,49882.0
2023-02-03 15:30:00,185.69,186.38,185.43,185.83,114080.0,185.69,186.38,185.43,185.83,114080.0
2023-02-06 09:30:00,184.46,185.8,183.99,185.46,62558.0,184.46,185.8,183.99,185.46,62558.0
2023-02-06 10:00:00,185.44,186.82,184.87,184.96,30990.0,185.44,186.82,184.87,184.96,30990.0
2023-02-06 10:30:00,184.95,186.07,184.73,185.93,19677.0,184.95,186.07,184.73,185.93,19677.0
2023-02-06 11:00:00,185.92,186.99,185.61,186.49,25683.0,185.92,186.99,185.61,186.49,25683.0
2023-02-06 11:30:00,186.49,186.98,185.91,186.19,65660.0,186.49,186.98,185.91,186.19,65660.0
2023-02-06 12:00:00,186.15,186.69,185.8,186.62,35005.0,186.15,186.69,185.8,186.62,35005.0
2023-02-06 12:30:00,186.7,186.85,185.86,185.95,31726.0,186.7,186.85,185.86,185.95,31726.0
2023-02-06 13:00:00,185.93,186.07,185.48,185.98,12969.0,185.93,186.07,185.48,185.98,12969.0
2023-02-06 13:30:00,185.89,186.2,185.72,186.05,21603.0,185.89,186.2,185.72,186.05,21603.0
2023-02-06 14:00:00,186.09,186.48,185.78,186.09,29876.0,186.09,186.48,185.78,186.09,29876.0
2023-02-06 14:30:00,186.09,186.09,185.39,185.9,25399.0,186.09,186.09,185.39,185.9,25399.0
2023-02-06 15:00:00,185.95,186.14,185.27,185.34,33989.0,185.95,186.14,185.27,185.34,33989.0
2023-02-06 15:30:00,185.17,186.19,184.97,185.9,128721.0,185.17,186.19,184.97,185.9,128721.0
2023-02-07 09:30:00,185.29,185.41,184.26,184.39,41241.0,185.29,185.41,184.26,184.39,41241.0
2023-02-07 10:00:00,184.44,184.94,183.49,183.55,39885.0,184.44,184.94,183.49,183.55,39885.0
2023-02-07 10:30:00,183.6,184.12,183.25,183.93,47699.0,183.6,184.12,183.25,183.93,47699.0
2023-02-07 11:00:00,184.09,185.22,184.08,184.94,36605.0,184.09,185.22,184.08,184.94,36605.0
2023-02-07 11:30:00,184.94,185.6,184.94,185.21,19504.0,184.94,185.6,184.94,185.21,19504.0
2023-02-07 12:00:00,185.21,185.5,184.68,184.91,13780.0,185.21,185.5,184.68,184.91,13780.0
2023-02-07 12:30:00,184.87,188.12,184.87,187.37,57923.0,184.87,188.12,184.87,187.37,57923.0
2023-02-07 13:00:00,187.39,187.82,185.2,185.2,45371.0,187.39,187.82,185.2,185.2,45371.0
2023-02-07 13:30:00,185.21,185.21,183.58,184.32,24407.0,185.21,185.21,183.58,184.32,24407.0
2023-02-07 14:00:00,184.41,186.47,184.38,185.91,25762.0,184.41,186.47,184.38,185.91,25762.0
2023-02-07 14:30:00,186.03,187.6,185.97,187.49,46219.0,186.03,187.6,185.97,187.49,46219.0
2023-02-07 15:00:00,187.5,188.36,187.07,188.34,41091.0,187.5,188.36,187.07,188.34,41091.0
2023-02-07 15:30:00,188.45,189.24,187.91,188.31,121039.0,188.45,189.24,187.91,188.31,121039.0
2023-02-08 09:30:00,187.78,188.54,186.9,187.78,68533.0,187.78,188.54,186.9,187.78,68533.0
2023-02-08 10:00:00,187.75,188.26,187.15,187.25,61504.0,187.75,188.26,187.15,187.25,61504.0
2023-02-08 10:30:00,187.17,187.49,186.24,186.94,47232.0,187.17,187.49,186.24,186.94,47232.0
2023-02-08 11:00:00,186.71,187.02,185.69,186.08,33409.0,186.71,187.02,185.69,186.08,33409.0
2023-02-08 11:30:00,186.03,186.49,185.55,186.41,22188.0,186.03,186.49,185.55,186.41,22188.0
2023-02-08 12:00:00,186.36,187.03,185.96,186.74,29481.0,186.36,187.03,185.96,186.74,29481.0
2023-02-08 12:30:00,186.78,186.84,185.95,186.63,17762.0,186.78,186.84,185.95,186.63,17762.0
2023-02-08 13:00:00,186.7,186.91,186.1,186.12,17032.0,186.7,186.91,186.1,186.12,17032.0
2023-02-08 13:30:00,186.03,186.25,185.76,186.08,19425.0,186.03,186.25,185.76,186.08,19425.0
2023-02-08 14:00:00,186.12,186.6,185.86,186.02,21893.0,186.12,186.6,185.86,186.02,21893.0
2023-02-08 14:30:00,186.05,186.15,185.55,185.75,27010.0,186.05,186.15,185.55,185.75,27010.0
2023-02-08 15:00:00,185.7,185.76,184.88,185.28,39031.0,185.7,185.76,184.88,185.28,39031.0
2023-02-08 15:30:00,185.3,185.55,184.94,185.47,172566.0,185.3,185.55,184.94,185.47,172566.0
2023-02-09 09:30:00,188.15,190.0,187.41,189.87,50083.0,188.15,190.0,187.41,189.87,50083.0
2023-02-09 10:00:00,189.97,190.59,188.87,189.1,31578.0,189.97,190.59,188.87,189.1,31578.0
2023-02-09 10:30:00,189.0,189.35,188.61,189.14,29207.0,189.0,189.35,188.61,189.14,29207.0
2023-02-09 11:00:00,189.18,189.18,187.69,188.02,37748.0,189.18,189.18,187.69,188.02,37748.0
2023-02-09 11:30:00,187.95,188.32,187.59,187.85,36303.0,187.95,188.32,187.59,187.85,36303.0
2023-02-09 12:00:00,187.82,188.87,187.68,188.22,46698.0,187.82,188.87,187.68,188.22,46698.0
2023-02-09 12:30:00,188.21,188.24,187.31,187.77,28138.0,188.21,188.24,187.31,187.77,28138.0
2023-02-09 13:00:00,187.73,188.06,187.49,187.64,43810.0,187.73,188.06,187.49,187.64,43810.0
2023-02-09 13:30:00,187.65,187.92,186.84,187.08,23428.0,187.65,187.92,186.84,187.08,23428.0
2023-02-09 14:00:00,187.1,187.19,186.5,186.62,21366.0,187.1,187.19,186.5,186.62,21366.0
2023-02-09 14:30:00,186.5,187.06,186.46,186.72,35990.0,186.5,187.06,186.46,186.72,35990.0
2023-02-09 15:00:00,186.67,186.67,185.84,185.99,41393.0,186.67,186.67,185.84,185.99,41393.0
2023-02-09 15:30:00,185.94,187.1,185.54,186.28,199265.0,185.94,187.1,185.54,186.28,199265.0
2023-02-10 09:30:00,184.1,184.8,183.5,184.32,66362.0,184.1,184.8,183.5,184.32,66362.0
2023-02-10 10:00:00,184.15,185.14,183.52,184.73,32557.0,184.15,185.14,183.52,184.73,32557.0
2023-02-10 10:30:00,184.64,184.87,183.48,184.23,35863.0,184.64,184.87,183.48,184.23,35863.0
2023-02-10 11:00:00,184.39,184.58,183.88,183.95,35484.0,184.39,184.58,183.88,183.95,35484.0
2023-02-10 11:30:00,183.96,184.38,183.66,183.95,38139.0,183.96,184.38,183.66,183.95,38139.0
2023-02-10 12:00:00,183.88,184.09,183.42,183.5,22669.0,183.88,184.09,183.42,183.5,22669.0
2023-02-10 12:30:00,183.55,183.95,183.51,183.89,25652.0,183.55,183.95,183.51,183.89,25652.0
2023-02-10 13:00:00,183.98,184.8,183.87,184.3,32764.0,183.98,184.8,183.87,184.3,32764.0
2023-02-10 13:30:00,184.24,184.25,183.71,183.77,24248.0,184.24,184.25,183.71,183.77,24248.0
2023-02-10 14:00:00,183.86,183.86,183.53,183.58,22749.0,183.86,183.86,183.53,183.58,22749.0
2023-02-10 14:30:00,183.53,184.13,183.44,184.03,20244.0,183.53,184.13,183.44,184.03,20244.0
2023-02-10 15:00:00,184.05,184.33,183.75,183.94,39216.0,184.05,184.33,183.75,183.94,39216.0
2023-02-10 15:30:00,183.96,184.38,183.73,183.83,180980.0,183.96,184.38,183.73,183.83,180980.0
2023-02-13 09:30:00,185.1,185.83,183.8,185.72,108649.0,185.1,185.83,183.8,185.72,108649.0
2023-02-13 10:00:00,185.81,186.13,185.07,185.53,79914.0,185.81,186.13,185.07,185.53,79914.0
2023-02-13 10:30:00,185.53,186.48,185.28,186.09,88007.0,185.53,186.48,185.28,186.09,88007.0
2023-02-13 11:00:00,186.16,186.64,185.89,186.15,46811.0,186.16,186.64,185.89,186.15,46811.0
2023-02-13 11:30:00,186.1,186.1,184.98,185.42,68778.0,186.1,186.1,184.98,185.42,68778.0
2023-02-13 12:00:00,185.4,185.93,185.25,185.54,35570.0,185.4,185.93,185.25,185.54,35570.0
2023-02-13 12:30:00,185.58,186.29,185.26,186.27,41730.0,185.58,186.29,185.26,186.27,41730.0
2023-02-13 13:00:00,186.21,186.32,185.72,186.28,46551.0,186.21,186.32,185.72,186.28,46551.0
2023-02-13 13:30:00,186.28,186.55,185.78,186.48,41336.0,186.28,186.55,185.78,186.48,41336.0
2023-02-13 14:00:00,186.47,186.85,185.83,185.83,33128.0,186.47,186.85,185.83,185.83,33128.0
2023-02-13 14:30:00,185.87,186.1,185.41,185.58,31471.0,185.87,186.1,185.41,185.58,31471.0
2023-02-13 15:00:00,185.59,186.1,185.17,185.76,51192.0,185.59,186.1,185.17,185.76,51192.0
2023-02-13 15:30:00,185.76,186.07,185.3,185.65,236947.0,185.76,186.07,185.3,185.65,236947.0
2023-02-14 09:30:00,193.4,196.8,192.0,193.93,398831.0,193.4,196.8,192.0,193.93,398831.0
2023-02-14 10:00:00,194.03,198.87,193.85,196.87,203198.0,194.03,198.87,193.85,196.87,203198.0
2023-02-14 10:30:00,197.21,197.44,194.28,195.92,104987.0,197.21,197.44,194.28,195.92,104987.0
2023-02-14 11:00:00,195.88,197.0,194.53,194.72,70215.0,195.88,197.0,194.53,194.72,70215.0
2023-02-14 11:30:00,194.55,194.83,193.6,194.75,82110.0,194.55,194.83,193.6,194.75,82110.0
2023-02-14 12:00:00,194.7,195.88,194.61,195.2,52693.0,194.7,195.88,194.61,195.2,52693.0
2023-02-14 12:30:00,195.17,196.62,195.17,196.24,85275.0,195.17,196.62,195.17,196.24,85275.0
2023-02-14 13:00:00,196.22,197.38,196.15,196.87,59474.0,196.22,197.38,196.15,196.87,59474.0
2023-02-14 13:30:00,196.93,198.74,196.89,198.23,103656.0,196.93,198.74,196.89,198.23,103656.0
2023-02-14 14:00:00,198.17,198.56,197.33,198.43,82740.0,198.17,198.56,197.33,198.43,82740.0
2023-02-14 14:30:00,198.48,199.1,198.47,198.88,78648.0,198.48,199.1,198.47,198.88,78648.0
2023-02-14 15:00:00,198.91,199.44,198.67,199.41,139750.0,198.91,199.44,198.67,199.41,139750.0
2023-02-14 15:30:00,199.44,199.86,199.0,199.03,372088.0,199.44,199.86,199.0,199.03,372088.0
2023-02-15 09:30:00,199.1,202.58,198.73,200.65,184192.0,199.1,202.58,198.73,200.65,184192.0
2023-02-15 10:00:00,200.65,200.84,199.11,199.8,130603.0,200.65,200.84,199.11,199.8,130603.0
2023-02-15 10:30:00,199.88,200.3,199.0,199.0,89150.0,199.88,200.3,199.0,199.0,89150.0
2023-02-15 11:00:00,199.06,200.6,199.0,200.3,62942.0,199.06,200.6,199.0,200.3,62942.0
2023-02-15 11:30:00,200.33,200.75,199.91,200.23,42916.0,200.33,200.75,199.91,200.23,42916.0
2023-02-15 12:00:00,200.24,200.37,199.55,200.13,48185.0,200.24,200.37,199.55,200.13,48185.0
2023-02-15 12:30:00,200.12,201.23,200.02,200.89,58946.0,200.12,201.23,200.02,200.89,58946.0
2023-02-15 13:00:00,200.94,201.95,200.44,201.8,44788.0,200.94,201.95,200.44,201.8,44788.0
2023-02-15 13:30:00,201.87,202.05,201.55,201.83,36238.0,201.87,202.05,201.55,201.83,36238.0
2023-02-15 14:00:00,201.93,202.96,201.93,202.46,67995.0,201.93,202.96,201.93,202.46,67995.0
2023-02-15 14:30:00,202.51,202.53,201.83,201.88,66608.0,202.51,202.53,201.83,201.88,66608.0
2023-02-15 15:00:00,201.99,202.33,201.52,201.85,50579.0,201.99,202.33,201.52,201.85,50579.0
2023-02-15 15:30:00,201.92,202.41,201.38,202.38,265472.0,201.92,202.41,201.38,202.38,265472.0
2023-02-16 09:30:00,196.28,198.44,195.5,196.63,246493.0,196.28,198.44,195.5,196.63,246493.0
2023-02-16 10:00:00,196.55,196.67,195.2,195.7,165158.0,196.55,196.67,195.2,195.7,165158.0
2023-02-16 10:30:00,195.71,196.43,194.95,195.69,123599.0,195.71,196.43,194.95,195.69,123599.0
2023-02-16 11:00:00,195.62,196.5,194.28,194.97,82131.0,195.62,196.5,194.28,194.97,82131.0
2023-02-16 11:30:00,195.06,195.28,193.53,193.53,92441.0,195.06,195.28,193.53,193.53,92441.0
2023-02-16 12:00:00,193.51,194.58,193.45,193.95,68417.0,193.51,194.58,193.45,193.95,68417.0
2023-02-16 12:30:00,194.02,194.62,193.84,194.0,87237.0,194.02,194.62,193.84,194.0,87237.0
2023-02-16 13:00:00,194.08,194.76,193.8,194.06,33745.0,194.08,194.76,193.8,194.06,33745.0
2023-02-16 13:30:00,194.11,195.62,194.11,195.62,88989.0,194.11,195.62,194.11,195.62,88989.0
2023-02-16 14:00:00,195.58,196.08,195.42,195.78,151303.0,195.58,196.08,195.42,195.78,151303.0
2023-02-16 14:30:00,195.78,196.69,195.5,195.9,68353.0,195.78,196.69,195.5,195.9,68353.0
2023-02-16 15:00:00,195.95,195.99,194.58,194.8,130381.0,195.95,195.99,194.58,194.8,130381.0
2023-02-16 15:30:00,194.82,195.28,194.19,194.76,324238.0,194.82,195.28,194.19,194.76,324238.0
2023-02-17 09:30:00,192.33,194.11,191.1,193.33,161416.0,192.33,194.11,191.1,193.33,161416.0
2023-02-17 10:00:00,193.33,195.12,193.33,194.44,69747.0,193.33,195.12,193.33,194.44,69747.0
2023-02-17 10:30:00,194.29,194.8,193.04,193.45,114195.0,194.29,194.8,193.04,193.45,114195.0
2023-02-17 11:00:00,193.45,193.96,193.09,193.52,102741.0,193.45,193.96,193.09,193.52,102741.0
2023-02-17 11:30:00,193.51,193.64,192.66,193.3,56748.0,193.51,193.64,192.66,193.3,56748.0
2023-02-17 12:00:00,193.32,193.8,193.26,193.39,80404.0,193.32,193.8,193.26,193.39,80404.0
2023-02-17 12:30:00,193.4,193.57,192.79,193.03,138513.0,193.4,193.57,192.79,193.03,138513.0
2023-02-17 13:00:00,193.04,193.48,192.93,193.15,55718.0,193.04,193.48,192.93,193.15,55718.0
2023-02-17 13:30:00,193.14,193.14,192.66,193.03,56528.0,193.14,193.14,192.66,193.03,56528.0
2023-02-17 14:00:00,193.24,193.81,193.01,193.4,30526.0,193.24,193.81,193.01,193.4,30526.0
2023-02-17 14:30:00,193.41,194.5,193.41,194.39,33709.0,193.41,194.5,193.41,194.39,33709.0
2023-02-17 15:00:00,194.37,194.58,193.85,193.95,48964.0,194.37,194.58,193.85,193.95,48964.0
2023-02-17 15:30:00,193.89,194.91,193.86,194.45,142573.0,193.89,194.91,193.86,194.45,142573.0
2023-02-21 09:30:00,192.19,193.48,191.44,192.84,91332.0,192.19,193.48,191.44,192.84,91332.0
2023-02-21 10:00:00,192.77,192.92,191.99,192.24,91657.0,192.77,192.92,191.99,192.24,91657.0
2023-02-21 10:30:00,192.15,192.76,192.07,192.53,53356.0,192.15,192.76,192.07,192.53,53356.0
2023-02-21 11:00:00,192.58,192.64,192.04,192.3,61282.0,192.58,192.64,192.04,192.3,61282.0
2023-02-21 11:30:00,192.34,192.9,192.23,192.38,33318.0,192.34,192.9,192.23,192.38,33318.0
2023-02-21 12:00:00,192.3,192.74,192.3,192.49,38752.0,192.3,192.74,192.3,192.49,38752.0
2023-02-21 12:30:00,192.49,192.76,192.35,192.73,22094.0,192.49,192.76,192.35,192.73,22094.0
2023-02-21 13:00:00,192.7,192.76,192.3,192.39,27325.0,192.7,192.76,192.3,192.39,27325.0
2023-02-21 13:30:00,192.41,192.77,192.28,192.77,26086.0,192.41,192.77,192.28,192.77,26086.0
2023-02-21 14:00:00,192.76,193.23,192.57,192.89,41164.0,192.76,193.23,192.57,192.89,41164.0
2023-02-21 14:30:00,192.89,193.58,192.79,193.49,65698.0,192.89,193.58,192.79,193.49,65698.0
2023-02-21 15:00:00,193.48,193.54,192.96,193.13,50030.0,193.48,193.54,192.96,193.13,50030.0
2023-02-21 15:30:00,193.15,193.21,192.39,192.65,191887.0,193.15,193.21,192.39,192.65,191887.0
2023-02-22 09:30:00,193.24,194.52,192.87,194.09,87158.0,193.24,194.52,192.87,194.09,87158.0
2023-02-22 10:00:00,193.98,194.12,193.15,193.53,99430.0,193.98,194.12,193.15,193.53,99430.0
2023-02-22 10:30:00,193.47,193.89,193.1,193.49,60773.0,193.47,193.89,193.1,193.49,60773.0
2023-02-22 11:00:00,193.47,193.82,193.18,193.48,57307.0,193.47,193.82,193.18,193.48,57307.0
2023-02-22 11:30:00,193.48,193.75,193.16,193.56,54053.0,193.48,193.75,193.16,193.56,54053.0
2023-02-22 12:00:00,193.56,193.97,193.4,193.81,21124.0,193.56,193.97,193.4,193.81,21124.0
2023-02-22 12:30:00,193.85,194.6,193.85,194.54,50374.0,193.85,194.6,193.85,194.54,50374.0
2023-02-22 13:00:00,194.52,195.5,194.49,195.45,40188.0,194.52,195.5,194.49,195.45,40188.0
2023-02-22 13:30:00,195.43,195.85,195.21,195.8,38725.0,195.43,195.85,195.21,195.8,38725.0
2023-02-22 14:00:00,195.59,196.0,194.4,194.71,45273.0,195.59,196.0,194.4,194.71,45273.0
2023-02-22 14:30:00,194.65,195.21,194.04,194.2,57383.0,194.65,195.21,194.04,194.2,57383.0
2023-02-22 15:00:00,194.2,194.72,193.75,193.96,66621.0,194.2,194.72,193.75,193.96,66621.0
2023-02-22 15:30:00,193.98,194.2,193.72,194.02,260490.0,193.98,194.2,193.72,194.02,260490.0
2023-02-23 09:30:00,196.01,198.57,196.0,197.28,138605.0,196.01,198.57,196.0,197.28,138605.0
2023-02-23 10:00:00,197.41,197.67,196.1,197.31,91702.0,197.41,197.67,196.1,197.31,91702.0
2023-02-23 10:30:00,197.37,198.12,196.7,196.93,91905.0,197.37,198.12,196.7,196.93,91905.0
2023-02-23 11:00:00,196.64,197.37,195.42,196.0,164396.0,196.64,197.37,195.42,196.0,164396.0
2023-02-23 11:30:00,196.0,196.13,195.02,195.02,55729.0,196.0,196.13,195.02,195.02,55729.0
2023-02-23 12:00:00,195.01,195.43,194.89,195.21,31786.0,195.01,195.43,194.89,195.21,31786.0
2023-02-23 12:30:00,195.2,195.48,194.66,195.39,22354.0,195.2,195.48,194.66,195.39,22354.0
2023-02-23 13:00:00,195.39,195.66,194.88,195.04,26998.0,195.39,195.66,194.88,195.04,26998.0
2023-02-23 13:30:00,195.05,195.9,194.84,195.32,41917.0,195.05,195.9,194.84,195.32,41917.0
2023-02-23 14:00:00,195.38,196.32,195.22,196.31,33900.0,195.38,196.32,195.22,196.31,33900.0
2023-02-23 14:30:00,196.32,196.85,196.3,196.58,43096.0,196.32,196.85,196.3,196.58,43096.0
2023-02-23 15:00:00,196.6,197.35,196.55,197.34,61920.0,196.6,197.35,196.55,197.34,61920.0
2023-02-23 15:30:00,197.34,197.54,196.5,196.6,145858.0,197.34,197.54,196.5,196.6,145858.0
2023-02-24 09:30:00,193.4,195.37,192.45,193.89,60087.0,193.4,195.37,192.45,193.89,60087.0
2023-02-24 10:00:00,193.86,194.07,193.0,193.97,52506.0,193.86,194.07,193.0,193.97,52506.0
2023-02-24 10:30:00,193.89,193.89,192.94,193.17,28271.0,193.89,193.89,192.94,193.17,28271.0
2023-02-24 11:00:00,193.36,194.32,193.01,194.16,34932.0,193.36,194.32,193.01,194.16,34932.0
2023-02-24 11:30:00,194.03,194.58,193.56,194.24,20623.0,194.03,194.58,193.56,194.24,20623.0
2023-02-24 12:00:00,194.32,194.57,193.81,194.03,21188.0,194.32,194.57,193.81,194.03,21188.0
2023-02-24 12:30:00,193.99,194.16,193.55,193.91,22887.0,193.99,194.16,193.55,193.91,22887.0
2023-02-24 13:00:00,193.88,193.98,193.31,193.31,31048.0,193.88,193.98,193.31,193.31,31048.0
2023-02-24 13:30:00,193.3,193.88,192.92,193.69,25926.0,193.3,193.88,192.92,193.69,25926.0
2023-02-24 14:00:00,193.68,193.98,193.42,193.63,26321.0,193.68,193.98,193.42,193.63,26321.0
2023-02-24 14:30:00,193.69,194.19,193.39,194.03,30004.0,193.69,194.19,193.39,194.03,30004.0
2023-02-24 15:00:00,194.03,194.24,193.59,193.72,34978.0,194.03,194.24,193.59,193.72,34978.0
2023-02-24 15:30:00,193.7,193.86,192.79,193.74,133476.0,193.7,193.86,192.79,193.74,133476.0
2023-02-27 09:30:00,195.1,195.99,193.89,195.06,95147.0,195.1,195.99,193.89,195.06,95147.0
2023-02-27 10:00:00,194.93,195.08,194.36,194.53,35583.0,194.93,195.08,194.36,194.53,35583.0
2023-02-27 10:30:00,194.42,194.42,193.19,193.77,22274.0,194.42,194.42,193.19,193.77,22274.0
2023-02-27 11:00:00,193.92,194.03,193.04,193.53,37978.0,193.92,194.03,193.04,193.53,37978.0
2023-02-27 11:30:00,193.55,193.97,192.96,193.85,43844.0,193.55,193.97,192.96,193.85,43844.0
2023-02-27 12:00:00,193.98,194.32,193.73,193.99,26487.0,193.98,194.32,193.73,193.99,26487.0
2023-02-27 12:30:00,194.08,194.37,193.92,194.14,22953.0,194.08,194.37,193.92,194.14,22953.0
2023-02-27 13:00:00,194.1,194.37,193.71,193.88,28449.0,194.1,194.37,193.71,193.88,28449.0
2023-02-27 13:30:00,193.84,194.0,193.44,193.67,37696.0,193.84,194.0,193.44,193.67,37696.0
2023-02-27 14:00:00,193.71,193.98,193.0,193.33,38917.0,193.71,193.98,193.0,193.33,38917.0
2023-02-27 14:30:00,193.34,193.38,192.66,192.81,41448.0,193.34,193.38,192.66,192.81,41448.0
2023-02-27 15:00:00,192.68,193.41,192.66,193.32,63575.0,192.68,193.41,192.66,193.32,63575.0
2023-02-27 15:30:00,193.33,193.34,192.84,193.2,131002.0,193.33,193.34,192.84,193.2,131002.0
2023-02-28 09:30:00,193.26,194.6,193.0,194.37,57069.0,193.26,194.6,193.0,194.37,57069.0
2023-02-28 10:00:00,194.45,195.1,193.94,194.94,51577.0,194.45,195.1,193.94,194.94,51577.0
2023-02-28 10:30:00,194.98,195.15,194.25,194.7,52458.0,194.98,195.15,194.25,194.7,52458.0
2023-02-28 11:00:00,194.79,195.09,194.23,194.24,24608.0,194.79,195.09,194.23,194.24,24608.0
2023-02-28 11:30:00,194.21,194.31,193.58,194.0,24251.0,194.21,194.31,193.58,194.0,24251.0
2023-02-28 12:00:00,194.01,195.03,193.99,195.03,35309.0,194.01,195.03,193.99,195.03,35309.0
2023-02-28 12:30:00,195.05,195.1,194.56,194.99,20122.0,195.05,195.1,194.56,194.99,20122.0
2023-02-28 13:00:00,194.96,195.23,194.79,194.87,21255.0,194.96,195.23,194.79,194.87,21255.0
2023-02-28 13:30:00,194.95,195.05,194.49,194.56,29926.0,194.95,195.05,194.49,194.56,29926.0
2023-02-28 14:00:00,194.59,194.68,194.15,194.17,19407.0,194.59,194.68,194.15,194.17,19407.0
2023-02-28 14:30:00,194.15,194.33,193.71,193.74,17650.0,194.15,194.33,193.71,193.74,17650.0
2023-02-28 15:00:00,193.75,193.96,193.49,193.63,39241.0,193.75,193.96,193.49,193.63,39241.0
2023-02-28 15:30:00,193.58,193.67,192.74,192.91,202650.0,193.58,193.67,192.74,192.91,202650.0
2023-03-01 09:30:00,193.14,193.57,191.4,192.2,80047.0,193.14,193.57,191.4,192.2,80047.0
2023-03-01 10:00:00,192.36,192.57,191.11,191.98,72439.0,192.36,192.57,191.11,191.98,72439.0
2023-03-01 10:30:00,191.95,193.12,191.72,193.0,34414.0,191.95,193.12,191.72,193.0,34414.0
2023-03-01 11:00:00,192.95,192.99,191.32,191.9,37101.0,192.95,192.99,191.32,191.9,37101.0
2023-03-01 11:30:00,191.87,192.7,191.65,192.32,22991.0,191.87,192.7,191.65,192.32,22991.0
2023-03-01 12:00:00,192.2,192.96,192.08,192.23,17934.0,192.2,192.96,192.08,192.23,17934.0
2023-03-01 12:30:00,192.24,192.28,191.91,192.02,17220.0,192.24,192.28,191.91,192.02,17220.0
2023-03-01 13:00:00,191.94,191.95,191.5,191.79,15346.0,191.94,191.95,191.5,191.79,15346.0
2023-03-01 13:30:00,191.72,192.05,191.54,191.96,12383.0,191.72,192.05,191.54,191.96,12383.0
2023-03-01 14:00:00,191.95,191.95,191.22,191.22,20096.0,191.95,191.95,191.22,191.22,20096.0
2023-03-01 14:30:00,191.22,191.56,190.85,190.99,46291.0,191.22,191.56,190.85,190.99,46291.0
2023-03-01 15:00:00,190.92,191.27,190.69,190.73,36038.0,190.92,191.27,190.69,190.73,36038.0
2023-03-01 15:30:00,190.78,191.46,190.72,191.44,116860.0,190.78,191.46,190.72,191.44,116860.0
2023-03-02 09:30:00,190.32,190.96,189.29,190.8,60855.0,190.32,190.96,189.29,190.8,60855.0
2023-03-02 10:00:00,190.9,191.7,190.69,191.3,55123.0,190.9,191.7,190.69,191.3,55123.0
2023-03-02 10:30:00,191.29,191.93,190.82,191.93,62556.0,191.29,191.93,190.82,191.93,62556.0
2023-03-02 11:00:00,191.96,192.17,190.58,190.8,47519.0,191.96,192.17,190.58,190.8,47519.0
2023-03-02 11:30:00,190.84,190.85,190.25,190.74,33626.0,190.84,190.85,190.25,190.74,33626.0
2023-03-02 12:00:00,190.71,190.9,190.3,190.65,48078.0,190.71,190.9,190.3,190.65,48078.0
2023-03-02 12:30:00,190.75,191.05,190.61,190.91,32945.0,190.75,191.05,190.61,190.91,32945.0
2023-03-02 13:00:00,190.89,191.08,190.63,190.65,32975.0,190.89,191.08,190.63,190.65,32975.0
2023-03-02 13:30:00,190.69,192.14,190.69,192.06,35519.0,190.69,192.14,190.69,192.06,35519.0
2023-03-02 14:00:00,192.18,193.16,192.18,193.04,39744.0,192.18,193.16,192.18,193.04,39744.0
2023-03-02 14:30:00,193.02,193.21,192.34,192.79,46119.0,193.02,193.21,192.34,192.79,46119.0
2023-03-02 15:00:00,192.65,193.04,192.42,192.81,42299.0,192.65,193.04,192.42,192.81,42299.0
2023-03-02 15:30:00,192.81,193.4,192.5,192.64,155355.0,192.81,193.4,192.5,192.64,155355.0
2023-03-03 09:30:00,193.85,194.92,193.58,193.66,92024.0,193.85,194.92,193.58,193.66,92024.0
2023-03-03 10:00:00,193.67,194.3,192.81,194.3,82601.0,193.67,194.3,192.81,194.3,82601.0
2023-03-03 10:30:00,194.43,194.95,194.15,194.25,32740.0,194.43,194.95,194.15,194.25,32740.0
2023-03-03 11:00:00,194.24,194.74,194.14,194.46,32029.0,194.24,194.74,194.14,194.46,32029.0
2023-03-03 11:30:00,194.53,194.84,194.42,194.74,31147.0,194.53,194.84,194.42,194.74,31147.0
2023-03-03 12:00:00,194.71,195.23,194.6,195.13,31176.0,194.71,195.23,194.6,195.13,31176.0
2023-03-03 12:30:00,195.08,195.76,194.86,195.7,26701.0,195.08,195.76,194.86,195.7,26701.0
2023-03-03 13:00:00,195.68,195.97,195.49,195.79,37124.0,195.68,195.97,195.49,195.79,37124.0
2023-03-03 13:30:00,195.81,196.1,195.71,195.81,30763.0,195.81,196.1,195.71,195.81,30763.0
2023-03-03 14:00:00,195.84,196.27,195.56,195.89,32372.0,195.84,196.27,195.56,195.89,32372.0
2023-03-03 14:30:00,195.92,196.6,195.82,196.34,67388.0,195.92,196.6,195.82,196.34,67388.0
2023-03-03 15:00:00,196.31,196.77,196.08,196.23,60398.0,196.31,196.77,196.08,196.23,60398.0
2023-03-03 15:30:00,196.25,196.74,196.06,196.48,189275.0,196.25,196.74,196.06,196.48,189275.0
2023-03-06 09:30:00,196.94,197.38,195.61,195.87,75706.0,196.94,197.38,195.61,195.87,75706.0
2023-03-06 10:00:00,195.75,196.94,195.26,196.74,46242.0,195.75,196.94,195.26,196.74,46242.0
2023-03-06 10:30:00,196.75,198.82,196.75,198.49,121128.0,196.75,198.82,196.75,198.49,121128.0
2023-03-06 11:00:00,198.44,198.71,197.89,197.98,98011.0,198.44,198.71,197.89,197.98,98011.0
2023-03-06 11:30:00,197.97,197.97,197.11,197.65,50804.0,197.97,197.97,197.11,197.65,50804.0
2023-03-06 12:00:00,197.7,198.07,197.42,197.49,24008.0,197.7,198.07,197.42,197.49,24008.0
2023-03-06 12:30:00,197.45,197.87,196.93,197.22,43141.0,197.45,197.87,196.93,197.22,43141.0
2023-03-06 13:00:00,197.18,197.57,197.03,197.34,27491.0,197.18,197.57,197.03,197.34,27491.0
2023-03-06 13:30:00,197.38,197.49,196.87,197.05,29009.0,197.38,197.49,196.87,197.05,29009.0
2023-03-06 14:00:00,197.05,197.29,196.59,196.81,34758.0,197.05,197.29,196.59,196.81,34758.0
2023-03-06 14:30:00,196.84,197.08,196.6,196.81,45551.0,196.84,197.08,196.6,196.81,45551.0
2023-03-06 15:00:00,196.81,197.07,196.62,196.79,50293.0,196.81,197.07,196.62,196.79,50293.0
2023-03-06 15:30:00,196.75,197.62,196.61,197.37,186448.0,196.75,197.62,196.61,197.37,186448.0
2023-03-07 09:30:00,196.49,198.15,196.33,196.33,74792.0,196.49,198.15,196.33,196.33,74792.0
2023-03-07 10:00:00,196.26,196.26,194.53,195.98,78941.0,196.26,196.26,194.53,195.98,78941.0
2023-03-07 10:30:00,195.91,196.81,195.43,195.44,43960.0,195.91,196.81,195.43,195.44,43960.0
2023-03-07 11:00:00,195.53,196.19,195.38,195.75,32482.0,195.53,196.19,195.38,195.75,32482.0
2023-03-07 11:30:00,195.86,196.89,195.66,196.22,40869.0,195.86,196.89,195.66,196.22,40869.0
2023-03-07 12:00:00,196.12,196.98,195.94,196.55,41309.0,196.12,196.98,195.94,196.55,41309.0
2023-03-07 12:30:00,196.49,196.81,196.09,196.18,40845.0,196.49,196.81,196.09,196.18,40845.0
2023-03-07 13:00:00,196.24,196.25,195.48,195.59,30938.0,196.24,196.25,195.48,195.59,30938.0
2023-03-07 13:30:00,195.7,195.76,194.59,195.05,29938.0,195.7,195.76,194.59,195.05,29938.0
2023-03-07 14:00:00,195.18,195.25,194.79,194.8,20303.0,195.18,195.25,194.79,194.8,20303.0
2023-03-07 14:30:00,194.85,195.13,194.34,194.37,29905.0,194.85,195.13,194.34,194.37,29905.0
2023-03-07 15:00:00,194.41,195.18,194.41,194.81,46608.0,194.41,195.18,194.41,194.81,46608.0
2023-03-07 15:30:00,194.81,195.52,194.77,195.35,155929.0,194.81,195.52,194.77,195.35,155929.0
2023-03-08 09:30:00,195.71,197.03,195.17,196.63,64679.0,195.71,197.03,195.17,196.63,64679.0
2023-03-08 10:00:00,196.58,197.74,195.69,197.57,48865.0,196.58,197.74,195.69,197.57,48865.0
2023-03-08 10:30:00,197.58,198.53,197.56,197.65,59180.0,197.58,198.53,197.56,197.65,59180.0
2023-03-08 11:00:00,197.65,198.12,197.41,197.79,44752.0,197.65,198.12,197.41,197.79,44752.0
2023-03-08 11:30:00,197.82,198.08,197.13,197.99,56547.0,197.82,198.08,197.13,197.99,56547.0
2023-03-08 12:00:00,198.04,198.06,197.0,197.05,21863.0,198.04,198.06,197.0,197.05,21863.0
2023-03-08 12:30:00,197.05,197.67,196.63,197.51,49453.0,197.05,197.67,196.63,197.51,49453.0
2023-03-08 13:00:00,197.47,197.61,196.62,196.62,27377.0,197.47,197.61,196.62,196.62,27377.0
2023-03-08 13:30:00,196.69,197.23,196.6,197.21,32800.0,196.69,197.23,196.6,197.21,32800.0
2023-03-08 14:00:00,197.24,197.62,197.05,197.52,22014.0,197.24,197.62,197.05,197.52,22014.0
2023-03-08 14:30:00,197.55,198.18,197.48,198.08,27957.0,197.55,198.18,197.48,198.08,27957.0
2023-03-08 15:00:00,198.11,198.15,197.72,197.94,38386.0,198.11,198.15,197.72,197.94,38386.0
2023-03-08 15:30:00,197.97,199.46,197.95,199.31,236076.0,197.97,199.46,197.95,199.31,236076.0
2023-03-09 09:30:00,199.33,199.84,198.83,199.44,93343.0,199.33,199.84,198.83,199.44,93343.0
2023-03-09 10:00:00,199.52,201.79,199.39,200.96,179840.0,199.52,201.79,199.39,200.96,179840.0
2023-03-09 10:30:00,200.82,201.97,200.71,201.67,48296.0,200.82,201.97,200.71,201.67,48296.0
2023-03-09 11:00:00,201.6,201.68,200.52,200.9,71712.0,201.6,201.68,200.52,200.9,71712.0
2023-03-09 11:30:00,200.98,201.58,200.89,201.27,44147.0,200.98,201.58,200.89,201.27,44147.0
2023-03-09 12:00:00,201.29,201.29,200.49,201.11,36587.0,201.29,201.29,200.49,201.11,36587.0
2023-03-09 12:30:00,201.09,201.11,199.57,200.03,154527.0,201.09,201.11,199.57,200.03,154527.0
2023-03-09 13:00:00,200.09,200.32,198.7,199.0,102378.0,200.09,200.32,198.7,199.0,102378.0
2023-03-09 13:30:00,198.99,198.99,197.48,197.5,39237.0,198.99,198.99,197.48,197.5,39237.0
2023-03-09 14:00:00,197.46,197.66,196.79,197.14,23730.0,197.46,197.66,196.79,197.14,23730.0
2023-03-09 14:30:00,197.08,197.6,196.5,197.38,46499.0,197.08,197.6,196.5,197.38,46499.0
2023-03-09 15:00:00,197.43,197.5,196.13,196.36,67564.0,197.43,197.5,196.13,196.36,67564.0
2023-03-09 15:30:00,196.34,196.95,196.12,196.48,211108.0,196.34,196.95,196.12,196.48,211108.0
2023-03-10 09:30:00,196.43,196.68,192.78,193.52,79357.0,196.43,196.68,192.78,193.52,79357.0
2023-03-10 10:00:00,193.44,194.5,193.23,193.61,52917.0,193.44,194.5,193.23,193.61,52917.0
2023-03-10 10:30:00,193.73,196.19,193.66,196.11,125931.0,193.73,196.19,193.66,196.11,125931.0
2023-03-10 11:00:00,195.98,197.26,194.93,197.23,48251.0,195.98,197.26,194.93,197.23,48251.0
2023-03-10 11:30:00,197.23,198.09,196.46,196.87,82019.0,197.23,198.09,196.46,196.87,82019.0
2023-03-10 12:00:00,196.8,197.07,195.33,195.93,54616.0,196.8,197.07,195.33,195.93,54616.0
2023-03-10 12:30:00,196.0,196.58,195.66,195.75,29023.0,196.0,196.58,195.66,195.75,29023.0
2023-03-10 13:00:00,195.79,195.91,194.6,194.64,45181.0,195.79,195.91,194.6,194.64,45181.0
2023-03-10 13:30:00,194.61,194.61,194.0,194.13,55827.0,194.61,194.61,194.0,194.13,55827.0
2023-03-10 14:00:00,194.19,194.8,193.62,193.67,60990.0,194.19,194.8,193.62,193.67,60990.0
2023-03-10 14:30:00,193.75,195.45,193.67,195.26,53714.0,193.75,195.45,193.67,195.26,53714.0
2023-03-10 15:00:00,195.28,196.24,194.87,195.64,245374.0,195.28,196.24,194.87,195.64,245374.0
2023-03-10 15:30:00,195.56,196.01,194.61,195.67,487610.0,195.56,196.01,194.61,195.67,487610.0
2023-03-13 09:30:00,194.55,195.91,193.11,195.38,147650.0,194.55,195.91,193.11,195.38,147650.0
2023-03-13 10:00:00,195.11,195.53,193.42,194.15,82056.0,195.11,195.53,193.42,194.15,82056.0
2023-03-13 10:30:00,194.13,195.75,194.13,195.61,61532.0,194.13,195.75,194.13,195.61,61532.0
2023-03-13 11:00:00,195.7,197.37,195.36,197.09,114473.0,195.7,197.37,195.36,197.09,114473.0
2023-03-13 11:30:00,197.19,197.31,195.88,197.15,119886.0,197.19,197.31,195.88,197.15,119886.0
2023-03-13 12:00:00,197.25,197.84,196.47,197.43,51172.0,197.25,197.84,196.47,197.43,51172.0
2023-03-13 12:30:00,197.41,198.47,196.59,196.73,36323.0,197.41,198.47,196.59,196.73,36323.0
2023-03-13 13:00:00,196.73,197.24,195.62,196.8,52910.0,196.73,197.24,195.62,196.8,52910.0
2023-03-13 13:30:00,196.67,197.73,196.31,197.59,69350.0,196.67,197.73,196.31,197.59,69350.0
2023-03-13 14:00:00,197.66,198.57,197.61,198.14,49891.0,197.66,198.57,197.61,198.14,49891.0
2023-03-13 14:30:00,198.2,198.52,197.34,198.03,70073.0,198.2,198.52,197.34,198.03,70073.0
2023-03-13 15:00:00,197.98,198.55,197.24,197.54,92527.0,197.98,198.55,197.24,197.54,92527.0
2023-03-13 15:30:00,197.5,198.21,196.17,196.27,239639.0,197.5,198.21,196.17,196.27,239639.0
2023-03-14 09:30:00,198.1,201.4,197.42,199.99,117430.0,198.1,201.4,197.42,199.99,117430.0
2023-03-14 10:00:00,199.99,201.9,199.81,201.9,52962.0,199.99,201.9,199.81,201.9,52962.0
2023-03-14 10:30:00,201.92,202.42,201.42,201.45,56283.0,201.92,202.42,201.42,201.45,56283.0
2023-03-14 11:00:00,201.57,202.3,201.28,202.25,60865.0,201.57,202.3,201.28,202.25,60865.0
2023-03-14 11:30:00,202.26,202.7,202.03,202.52,63736.0,202.26,202.7,202.03,202.52,63736.0
2023-03-14 12:00:00,202.48,202.64,201.79,202.14,42852.0,202.48,202.64,201.79,202.14,42852.0
2023-03-14 12:30:00,202.06,202.88,201.98,202.44,41735.0,202.06,202.88,201.98,202.44,41735.0
2023-03-14 13:00:00,202.54,202.7,201.38,202.24,37223.0,202.54,202.7,201.38,202.24,37223.0
2023-03-14 13:30:00,202.24,202.43,201.37,201.6,43969.0,202.24,202.43,201.37,201.6,43969.0
2023-03-14 14:00:00,201.6,202.31,201.14,202.31,48256.0,201.6,202.31,201.14,202.31,48256.0
2023-03-14 14:30:00,202.33,202.88,202.11,202.69,51443.0,202.33,202.88,202.11,202.69,51443.0
2023-03-14 15:00:00,202.72,202.89,201.42,202.09,83010.0,202.72,202.89,201.42,202.09,83010.0
2023-03-14 15:30:00,202.11,203.68,201.94,203.65,276872.0,202.11,203.68,201.94,203.65,276872.0
2023-03-15 09:30:00,202.64,203.27,201.47,201.7,92151.0,202.64,203.27,201.47,201.7,92151.0
2023-03-15 10:00:00,201.56,202.16,200.51,201.04,96320.0,201.56,202.16,200.51,201.04,96320.0
2023-03-15 10:30:00,201.12,201.51,200.49,201.24,55499.0,201.12,201.51,200.49,201.24,55499.0
2023-03-15 11:00:00,201.3,202.29,200.91,201.68,86062.0,201.3,202.29,200.91,201.68,86062.0
2023-03-15 11:30:00,201.79,202.44,201.46,201.85,34458.0,201.79,202.44,201.46,201.85,34458.0
2023-03-15 12:00:00,201.94,202.11,200.56,200.93,48157.0,201.94,202.11,200.56,200.93,48157.0
2023-03-15 12:30:00,200.91,201.52,200.83,200.94,34302.0,200.91,201.52,200.83,200.94,34302.0
2023-03-15 13:00:00,200.93,202.24,200.71,202.06,32905.0,200.93,202.24,200.71,202.06,32905.0
2023-03-15 13:30:00,201.94,202.26,201.13,201.88,35996.0,201.94,202.26,201.13,201.88,35996.0
2023-03-15 14:00:00,201.92,203.44,201.34,202.89,36947.0,201.92,203.44,201.34,202.89,36947.0
2023-03-15 14:30:00,202.99,203.44,202.44,203.19,65888.0,202.99,203.44,202.44,203.19,65888.0
2023-03-15 15:00:00,203.14,203.94,202.72,203.37,94187.0,203.14,203.94,202.72,203.37,94187.0
2023-03-15 15:30:00,203.37,203.61,202.19,202.99,327496.0,203.37,203.61,202.19,202.99,327496.0
2023-03-16 09:30:00,202.1,202.92,200.01,202.92,80163.0,202.1,202.92,200.01,202.92,80163.0
2023-03-16 10:00:00,202.94,203.18,201.73,202.68,69072.0,202.94,203.18,201.73,202.68,69072.0
2023-03-16 10:30:00,202.73,204.42,202.21,204.42,52361.0,202.73,204.42,202.21,204.42,52361.0
2023-03-16 11:00:00,204.51,205.98,204.18,205.79,93217.0,204.51,205.98,204.18,205.79,93217.0
2023-03-16 11:30:00,205.96,207.72,205.59,207.41,85483.0,205.96,207.72,205.59,207.41,85483.0
2023-03-16 12:00:00,207.39,207.57,206.58,207.5,55879.0,207.39,207.57,206.58,207.5,55879.0
2023-03-16 12:30:00,207.5,208.13,206.97,207.88,54348.0,207.5,208.13,206.97,207.88,54348.0
2023-03-16 13:00:00,207.88,208.35,207.01,207.56,59301.0,207.88,208.35,207.01,207.56,59301.0
2023-03-16 13:30:00,207.56,208.0,207.14,207.29,54974.0,207.56,208.0,207.14,207.29,54974.0
2023-03-16 14:00:00,207.3,207.69,206.93,207.43,56997.0,207.3,207.69,206.93,207.43,56997.0
2023-03-16 14:30:00,207.43,208.24,207.13,208.06,58887.0,207.43,208.24,207.13,208.06,58887.0
2023-03-16 15:00:00,208.07,209.28,207.93,208.71,128918.0,208.07,209.28,207.93,208.71,128918.0
2023-03-16 15:30:00,208.74,209.02,207.72,207.77,409377.0,208.74,209.02,207.72,207.77,409377.0
2023-03-17 09:30:00,206.48,208.65,205.61,208.23,399870.0,206.48,208.65,205.61,208.23,399870.0
2023-03-17 10:00:00,208.39,209.5,207.6,207.86,182771.0,208.39,209.5,207.6,207.86,182771.0
2023-03-17 10:30:00,207.81,208.05,206.35,206.78,156913.0,207.81,208.05,206.35,206.78,156913.0
2023-03-17 11:00:00,206.77,207.12,205.55,206.11,61767.0,206.77,207.12,205.55,206.11,61767.0
2023-03-17 11:30:00,206.06,206.56,205.43,205.87,58669.0,206.06,206.56,205.43,205.87,58669.0
2023-03-17 12:00:00,205.87,207.08,205.87,207.08,47167.0,205.87,207.08,205.87,207.08,47167.0
2023-03-17 12:30:00,207.24,207.65,206.94,207.24,44199.0,207.24,207.65,206.94,207.24,44199.0
2023-03-17 13:00:00,207.23,208.04,207.17,207.34,50979.0,207.23,208.04,207.17,207.34,50979.0
2023-03-17 13:30:00,207.35,207.65,206.73,207.28,53226.0,207.35,207.65,206.73,207.28,53226.0
2023-03-17 14:00:00,207.33,207.72,206.29,206.41,52422.0,207.33,207.72,206.29,206.41,52422.0
2023-03-17 14:30:00,206.35,206.92,206.07,206.73,60789.0,206.35,206.92,206.07,206.73,60789.0
2023-03-17 15:00:00,206.78,206.99,206.52,206.83,54185.0,206.78,206.99,206.52,206.83,54185.0
2023-03-17 15:30:00,206.8,207.17,206.04,206.87,280670.0,206.8,207.17,206.04,206.87,280670.0
2023-03-20 09:30:00,207.0,207.38,205.93,206.51,90279.0,207.0,207.38,205.93,206.51,90279.0
2023-03-20 10:00:00,206.51,207.3,204.73,205.48,78429.0,206.51,207.3,204.73,205.48,78429.0
2023-03-20 10:30:00,205.46,206.45,204.78,206.4,75585.0,205.46,206.45,204.78,206.4,75585.0
2023-03-20 11:00:00,206.45,207.89,206.31,207.71,40784.0,206.45,207.89,206.31,207.71,40784.0
2023-03-20 11:30:00,207.76,207.81,206.22,206.27,39246.0,207.76,207.81,206.22,206.27,39246.0
2023-03-20 12:00:00,206.33,206.81,205.62,206.23,57988.0,206.33,206.81,205.62,206.23,57988.0
2023-03-20 12:30:00,206.25,206.97,206.12,206.89,37638.0,206.25,206.97,206.12,206.89,37638.0
2023-03-20 13:00:00,206.88,207.28,206.67,206.8,33888.0,206.88,207.28,206.67,206.8,33888.0
2023-03-20 13:30:00,206.77,207.06,206.51,206.75,58154.0,206.77,207.06,206.51,206.75,58154.0
2023-03-20 14:00:00,206.71,206.93,206.26,206.67,43670.0,206.71,206.93,206.26,206.67,43670.0
2023-03-20 14:30:00,206.67,206.7,205.94,206.27,36706.0,206.67,206.7,205.94,206.27,36706.0
2023-03-20 15:00:00,206.21,206.6,206.17,206.34,38676.0,206.21,206.6,206.17,206.34,38676.0
2023-03-20 15:30:00,206.28,207.13,206.12,207.07,256195.0,206.28,207.13,206.12,207.07,256195.0
2023-03-21 09:30:00,207.7,208.39,206.67,207.39,100514.0,207.7,208.39,206.67,207.39,100514.0
2023-03-21 10:00:00,207.4,207.76,205.93,206.04,91164.0,207.4,207.76,205.93,206.04,91164.0
2023-03-21 10:30:00,205.95,206.1,205.05,205.55,70268.0,205.95,206.1,205.05,205.55,70268.0
2023-03-21 11:00:00,205.54,206.03,205.29,205.57,52947.0,205.54,206.03,205.29,205.57,52947.0
2023-03-21 11:30:00,205.64,205.96,204.49,204.68,75564.0,205.64,205.96,204.49,204.68,75564.0
2023-03-21 12:00:00,204.68,205.38,204.67,205.38,41696.0,204.68,205.38,204.67,205.38,41696.0
2023-03-21 12:30:00,205.38,205.42,204.54,204.69,35476.0,205.38,205.42,204.54,204.69,35476.0
2023-03-21 13:00:00,204.75,205.29,204.66,205.28,34084.0,204.75,205.29,204.66,205.28,34084.0
2023-03-21 13:30:00,205.27,205.57,204.91,204.93,38985.0,205.27,205.57,204.91,204.93,38985.0
2023-03-21 14:00:00,204.93,205.94,204.8,205.94,30839.0,204.93,205.94,204.8,205.94,30839.0
2023-03-21 14:30:00,205.95,206.94,205.91,206.94,62904.0,205.95,206.94,205.91,206.94,62904.0
2023-03-21 15:00:00,206.94,207.67,206.91,207.4,57340.0,206.94,207.67,206.91,207.4,57340.0
2023-03-21 15:30:00,207.4,208.58,207.39,207.88,176868.0,207.4,208.58,207.39,207.88,176868.0
2023-03-22 09:30:00,206.72,207.31,205.89,207.25,74256.0,206.72,207.31,205.89,207.25,74256.0
2023-03-22 10:00:00,207.17,207.64,206.39,207.6,68902.0,207.17,207.64,206.39,207.6,68902.0
2023-03-22 10:30:00,207.66,207.66,207.04,207.49,43517.0,207.66,207.66,207.04,207.49,43517.0
2023-03-22 11:00:00,207.46,207.58,206.62,207.01,47674.0,207.46,207.58,206.62,207.01,47674.0
2023-03-22 11:30:00,207.02,207.75,206.76,206.94,81816.0,207.02,207.75,206.76,206.94,81816.0
2023-03-22 12:00:00,206.93,207.0,206.22,206.62,36600.0,206.93,207.0,206.22,206.62,36600.0
2023-03-22 12:30:00,206.59,206.73,206.37,206.4,31033.0,206.59,206.73,206.37,206.4,31033.0
2023-03-22 13:00:00,206.43,206.6,206.21,206.37,58359.0,206.43,206.6,206.21,206.37,58359.0
2023-03-22 13:30:00,206.44,206.89,206.3,206.83,77235.0,206.44,206.89,206.3,206.83,77235.0
2023-03-22 14:00:00,206.89,208.7,206.81,207.94,68194.0,206.89,208.7,206.81,207.94,68194.0
2023-03-22 14:30:00,207.98,209.23,205.96,206.58,85546.0,207.98,209.23,205.96,206.58,85546.0
2023-03-22 15:00:00,206.38,207.61,204.97,207.19,77716.0,206.38,207.61,204.97,207.19,77716.0
2023-03-22 15:30:00,207.27,207.33,203.96,204.0,187215.0,207.27,207.33,203.96,204.0,187215.0
2023-03-23 09:30:00,204.88,205.64,203.02,204.21,101000.0,204.88,205.64,203.02,204.21,101000.0
2023-03-23 10:00:00,204.06,205.37,204.05,204.8,109926.0,204.06,205.37,204.05,204.8,109926.0
2023-03-23 10:30:00,204.78,207.65,204.75,207.36,88836.0,204.78,207.65,204.75,207.36,88836.0
2023-03-23 11:00:00,207.38,208.24,207.23,207.61,70601.0,207.38,208.24,207.23,207.61,70601.0
2023-03-23 11:30:00,207.67,208.2,207.34,207.68,80701.0,207.67,208.2,207.34,207.68,80701.0
2023-03-23 12:00:00,207.64,208.2,207.45,207.86,59319.0,207.64,208.2,207.45,207.86,59319.0
2023-03-23 12:30:00,207.9,208.13,207.25,207.49,52772.0,207.9,208.13,207.25,207.49,52772.0
2023-03-23 13:00:00,207.47,207.83,206.46,206.84,47301.0,207.47,207.83,206.46,206.84,47301.0
2023-03-23 13:30:00,206.74,207.5,206.47,206.94,46038.0,206.74,207.5,206.47,206.94,46038.0
2023-03-23 14:00:00,207.04,207.23,205.82,205.82,43101.0,207.04,207.23,205.82,205.82,43101.0
2023-03-23 14:30:00,205.83,205.97,204.63,205.57,42618.0,205.83,205.97,204.63,205.57,42618.0
2023-03-23 15:00:00,205.65,206.54,204.77,205.79,74621.0,205.65,206.54,204.77,205.79,74621.0
2023-03-23 15:30:00,205.7,207.48,205.3,206.99,185049.0,205.7,207.48,205.3,206.99,185049.0
2023-03-24 09:30:00,206.76,206.95,204.76,205.91,102309.0,206.76,206.95,204.76,205.91,102309.0
2023-03-24 10:00:00,205.73,206.12,204.48,205.22,124185.0,205.73,206.12,204.48,205.22,124185.0
2023-03-24 10:30:00,205.28,205.41,204.34,204.72,69935.0,205.28,205.41,204.34,204.72,69935.0
2023-03-24 11:00:00,204.58,204.83,203.56,203.59,102595.0,204.58,204.83,203.56,203.59,102595.0
2023-03-24 11:30:00,203.6,204.35,203.06,203.88,44003.0,203.6,204.35,203.06,203.88,44003.0
2023-03-24 12:00:00,203.97,204.36,203.05,203.49,55052.0,203.97,204.36,203.05,203.49,55052.0
2023-03-24 12:30:00,203.49,204.15,203.49,203.9,36088.0,203.49,204.15,203.49,203.9,36088.0
2023-03-24 13:00:00,203.95,204.14,203.59,203.88,33479.0,203.95,204.14,203.59,203.88,33479.0
2023-03-24 13:30:00,203.85,204.28,203.43,203.95,57748.0,203.85,204.28,203.43,203.95,57748.0
2023-03-24 14:00:00,204.09,204.36,203.82,204.01,174126.0,204.09,204.36,203.82,204.01,174126.0
2023-03-24 14:30:00,203.96,204.41,203.86,204.11,83677.0,203.96,204.41,203.86,204.11,83677.0
2023-03-24 15:00:00,204.15,205.18,203.92,205.0,94202.0,204.15,205.18,203.92,205.0,94202.0
2023-03-24 15:30:00,205.04,205.14,203.62,204.49,231113.0,205.04,205.14,203.62,204.49,231113.0
2023-03-27 09:30:00,204.41,205.55,203.55,205.39,58378.0,204.41,205.55,203.55,205.39,58378.0
2023-03-27 10:00:00,205.42,206.29,205.14,205.66,55386.0,205.42,206.29,205.14,205.66,55386.0
2023-03-27 10:30:00,205.59,205.62,204.9,205.21,52820.0,205.59,205.62,204.9,205.21,52820.0
2023-03-27 11:00:00,205.17,205.49,204.98,205.28,45134.0,205.17,205.49,204.98,205.28,45134.0
2023-03-27 11:30:00,205.33,205.48,204.24,204.26,90708.0,205.33,205.48,204.24,204.26,90708.0
2023-03-27 12:00:00,204.25,204.5,203.79,204.41,25669.0,204.25,204.5,203.79,204.41,25669.0
2023-03-27 12:30:00,204.52,204.86,204.34,204.69,18873.0,204.52,204.86,204.34,204.69,18873.0
2023-03-27 13:00:00,204.75,205.25,204.61,205.13,30632.0,204.75,205.25,204.61,205.13,30632.0
2023-03-27 13:30:00,205.22,205.22,204.66,204.73,31402.0,205.22,205.22,204.66,204.73,31402.0
2023-03-27 14:00:00,204.75,205.34,204.57,205.21,28074.0,204.75,205.34,204.57,205.21,28074.0
2023-03-27 14:30:00,205.2,205.54,204.86,205.42,29120.0,205.2,205.54,204.86,205.42,29120.0
2023-03-27 15:00:00,205.45,205.74,205.06,205.6,43095.0,205.45,205.74,205.06,205.6,43095.0
2023-03-27 15:30:00,205.6,205.67,205.08,205.35,142131.0,205.6,205.67,205.08,205.35,142131.0
2023-03-28 09:30:00,204.65,205.72,204.4,204.66,60174.0,204.65,205.72,204.4,204.66,60174.0
2023-03-28 10:00:00,204.75,204.75,202.11,202.33,56351.0,204.75,204.75,202.11,202.33,56351.0
2023-03-28 10:30:00,202.33,202.34,201.4,201.79,43318.0,202.33,202.34,201.4,201.79,43318.0
2023-03-28 11:00:00,201.85,202.43,201.78,202.01,34366.0,201.85,202.43,201.78,202.01,34366.0
2023-03-28 11:30:00,201.97,202.62,201.93,202.12,30526.0,201.97,202.62,201.93,202.12,30526.0
2023-03-28 12:00:00,202.13,202.17,201.52,201.68,25294.0,202.13,202.17,201.52,201.68,25294.0
2023-03-28 12:30:00,201.57,202.33,201.35,202.33,19962.0,201.57,202.33,201.35,202.33,19962.0
2023-03-28 13:00:00,202.38,202.45,201.91,202.26,18624.0,202.38,202.45,201.91,202.26,18624.0
2023-03-28 13:30:00,202.25,202.52,201.63,201.67,19686.0,202.25,202.52,201.63,201.67,19686.0
2023-03-28 14:00:00,201.63,201.98,201.62,201.87,19142.0,201.63,201.98,201.62,201.87,19142.0
2023-03-28 14:30:00,201.89,202.41,201.76,202.38,22267.0,201.89,202.41,201.76,202.38,22267.0
2023-03-28 15:00:00,202.4,202.56,201.89,201.91,28307.0,202.4,202.56,201.89,201.91,28307.0
2023-03-28 15:30:00,201.9,203.33,201.67,203.29,129409.0,201.9,203.33,201.67,203.29,129409.0
2023-03-29 09:30:00,205.53,206.49,205.04,205.71,81761.0,205.53,206.49,205.04,205.71,81761.0
2023-03-29 10:00:00,205.84,206.66,205.8,206.0,41672.0,205.84,206.66,205.8,206.0,41672.0
2023-03-29 10:30:00,206.01,206.09,204.75,204.83,29505.0,206.01,206.09,204.75,204.83,29505.0
2023-03-29 11:00:00,204.85,205.78,204.7,205.78,31317.0,204.85,205.78,204.7,205.78,31317.0
2023-03-29 11:30:00,205.8,205.84,205.02,205.17,27413.0,205.8,205.84,205.02,205.17,27413.0
2023-03-29 12:00:00,205.17,205.64,204.94,205.55,42900.0,205.17,205.64,204.94,205.55,42900.0
2023-03-29 12:30:00,205.6,205.78,204.82,204.94,31139.0,205.6,205.78,204.82,204.94,31139.0
2023-03-29 13:00:00,204.94,205.61,204.89,205.44,43023.0,204.94,205.61,204.89,205.44,43023.0
2023-03-29 13:30:00,205.38,205.41,204.94,205.14,18982.0,205.38,205.41,204.94,205.14,18982.0
2023-03-29 14:00:00,205.13,205.46,204.95,205.34,15293.0,205.13,205.46,204.95,205.34,15293.0
2023-03-29 14:30:00,205.32,206.0,205.3,205.82,24884.0,205.32,206.0,205.3,205.82,24884.0
2023-03-29 15:00:00,205.8,205.97,205.47,205.97,58426.0,205.8,205.97,205.47,205.97,58426.0
2023-03-29 15:30:00,205.85,206.34,205.7,206.03,94101.0,205.85,206.34,205.7,206.03,94101.0
2023-03-30 09:30:00,207.34,207.99,205.71,206.64,131814.0,207.34,207.99,205.71,206.64,131814.0
2023-03-30 10:00:00,206.64,206.96,205.39,206.53,111523.0,206.64,206.96,205.39,206.53,111523.0
2023-03-30 10:30:00,206.48,207.16,206.34,206.83,94401.0,206.48,207.16,206.34,206.83,94401.0
2023-03-30 11:00:00,206.86,207.55,206.71,207.04,146163.0,206.86,207.55,206.71,207.04,146163.0
2023-03-30 11:30:00,207.04,207.08,206.56,206.62,49576.0,207.04,207.08,206.56,206.62,49576.0
2023-03-30 12:00:00,206.66,206.86,206.29,206.42,32098.0,206.66,206.86,206.29,206.42,32098.0
2023-03-30 12:30:00,206.48,206.57,206.26,206.34,35775.0,206.48,206.57,206.26,206.34,35775.0
2023-03-30 13:00:00,206.27,206.45,205.89,205.89,25287.0,206.27,206.45,205.89,205.89,25287.0
2023-03-30 13:30:00,205.9,206.2,205.55,206.16,37101.0,205.9,206.2,205.55,206.16,37101.0
2023-03-30 14:00:00,206.15,206.31,206.03,206.21,39672.0,206.15,206.31,206.03,206.21,39672.0
2023-03-30 14:30:00,206.23,206.59,206.23,206.43,25744.0,206.23,206.59,206.23,206.43,25744.0
2023-03-30 15:00:00,206.39,206.63,206.25,206.56,24442.0,206.39,206.63,206.25,206.56,24442.0
2023-03-30 15:30:00,206.58,207.1,206.46,207.01,125469.0,206.58,207.1,206.46,207.01,125469.0
2023-03-31 09:30:00,208.0,208.76,207.44,208.11,205774.0,208.0,208.76,207.44,208.11,205774.0
2023-03-31 10:00:00,208.09,208.47,207.75,208.1,28666.0,208.09,208.47,207.75,208.1,28666.0
2023-03-31 10:30:00,208.08,209.19,207.92,208.74,96902.0,208.08,209.19,207.92,208.74,96902.0
2023-03-31 11:00:00,208.7,209.2,208.54,208.88,32705.0,208.7,209.2,208.54,208.88,32705.0
2023-03-31 11:30:00,208.91,209.53,208.84,209.27,28782.0,208.91,209.53,208.84,209.27,28782.0
2023-03-31 12:00:00,209.3,209.74,209.17,209.51,97301.0,209.3,209.74,209.17,209.51,97301.0
2023-03-31 12:30:00,209.53,209.73,209.11,209.25,43250.0,209.53,209.73,209.11,209.25,43250.0
2023-03-31 13:00:00,209.23,209.39,208.87,208.87,28307.0,209.23,209.39,208.87,208.87,28307.0
2023-03-31 13:30:00,208.89,208.9,208.24,208.68,40176.0,208.89,208.9,208.24,208.68,40176.0
2023-03-31 14:00:00,208.68,208.9,208.5,208.81,35534.0,208.68,208.9,208.5,208.81,35534.0
2023-03-31 14:30:00,208.76,209.04,208.49,208.83,47511.0,208.76,209.04,208.49,208.83,47511.0
2023-03-31 15:00:00,208.88,210.07,208.88,209.98,61116.0,208.88,210.07,208.88,209.98,61116.0
2023-03-31 15:30:00,209.95,210.23,209.38,210.04,252511.0,209.95,210.23,209.38,210.04,252511.0
2023-04-03 09:30:00,208.68,209.91,208.68,209.57,97475.0,208.68,209.91,208.68,209.57,97475.0
2023-04-03 10:00:00,209.77,211.13,209.62,210.85,60059.0,209.77,211.13,209.62,210.85,60059.0
2023-04-03 10:30:00,210.89,211.31,209.83,209.83,119197.0,210.89,211.31,209.83,209.83,119197.0
2023-04-03 11:00:00,209.73,210.06,209.38,209.82,44966.0,209.73,210.06,209.38,209.82,44966.0
2023-04-03 11:30:00,209.79,210.03,209.55,209.74,33030.0,209.79,210.03,209.55,209.74,33030.0
2023-04-03 12:00:00,209.75,210.15,209.52,209.79,36022.0,209.75,210.15,209.52,209.79,36022.0
2023-04-03 12:30:00,209.72,209.99,209.65,209.93,27919.0,209.72,209.99,209.65,209.93,27919.0
2023-04-03 13:00:00,209.95,210.03,209.58,209.58,23065.0,209.95,210.03,209.58,209.58,23065.0
2023-04-03 13:30:00,209.58,210.22,209.52,210.22,29588.0,209.58,210.22,209.52,210.22,29588.0
2023-04-03 14:00:00,210.19,210.25,209.81,210.21,27522.0,210.19,210.25,209.81,210.21,27522.0
2023-04-03 14:30:00,210.19,210.61,210.12,210.46,32659.0,210.19,210.61,210.12,210.46,32659.0
2023-04-03 15:00:00,210.53,211.07,210.42,210.97,58287.0,210.53,211.07,210.42,210.97,58287.0
2023-04-03 15:30:00,210.99,211.6,210.86,211.39,141018.0,210.99,211.6,210.86,211.39,141018.0
2023-04-04 09:30:00,212.35,213.75,211.83,213.32,79369.0,212.35,213.75,211.83,213.32,79369.0
2023-04-04 10:00:00,213.32,214.0,212.72,213.34,68417.0,213.32,214.0,212.72,213.34,68417.0
2023-04-04 10:30:00,213.29,214.14,213.29,213.87,29588.0,213.29,214.14,213.29,213.87,29588.0
2023-04-04 11:00:00,213.81,213.81,212.59,212.88,44710.0,213.81,213.81,212.59,212.88,44710.0
2023-04-04 11:30:00,212.82,213.01,212.25,212.38,48115.0,212.82,213.01,212.25,212.38,48115.0
2023-04-04 12:00:00,212.4,212.41,211.49,212.32,36394.0,212.4,212.41,211.49,212.32,36394.0
2023-04-04 12:30:00,212.34,212.58,212.02,212.2,26936.0,212.34,212.58,212.02,212.2,26936.0
2023-04-04 13:00:00,212.14,212.92,212.04,212.78,30449.0,212.14,212.92,212.04,212.78,30449.0
2023-04-04 13:30:00,212.81,212.92,212.24,212.55,37989.0,212.81,212.92,212.24,212.55,37989.0
2023-04-04 14:00:00,212.54,212.7,211.44,211.5,37246.0,212.54,212.7,211.44,211.5,37246.0
2023-04-04 14:30:00,211.44,211.73,210.95,211.17,18697.0,211.44,211.73,210.95,211.17,18697.0
2023-04-04 15:00:00,211.11,211.38,210.9,210.91,21927.0,211.11,211.38,210.9,210.91,21927.0
2023-04-04 15:30:00,210.89,211.71,210.89,211.54,98545.0,210.89,211.71,210.89,211.54,98545.0
2023-04-05 09:30:00,210.44,211.0,210.0,210.75,48353.0,210.44,211.0,210.0,210.75,48353.0
2023-04-05 10:00:00,210.85,211.08,209.6,209.62,56222.0,210.85,211.08,209.6,209.62,56222.0
2023-04-05 10:30:00,209.53,209.95,207.85,207.88,85264.0,209.53,209.95,207.85,207.88,85264.0
2023-04-05 11:00:00,207.93,208.39,207.81,207.96,33788.0,207.93,208.39,207.81,207.96,33788.0
2023-04-05 11:30:00,208.02,208.4,207.9,208.22,22122.0,208.02,208.4,207.9,208.22,22122.0
2023-04-05 12:00:00,208.17,208.23,206.85,206.97,45084.0,208.17,208.23,206.85,206.97,45084.0
2023-04-05 12:30:00,206.93,207.61,206.7,206.7,25072.0,206.93,207.61,206.7,206.7,25072.0
2023-04-05 13:00:00,206.72,206.78,206.14,206.32,31077.0,206.72,206.78,206.14,206.32,31077.0
2023-04-05 13:30:00,206.36,206.93,206.34,206.85,23296.0,206.36,206.93,206.34,206.85,23296.0
2023-04-05 14:00:00,206.9,207.52,206.89,207.01,26870.0,206.9,207.52,206.89,207.01,26870.0
2023-04-05 14:30:00,206.96,207.78,206.95,207.65,23527.0,206.96,207.78,206.95,207.65,23527.0
2023-04-05 15:00:00,207.62,207.72,207.22,207.48,45963.0,207.62,207.72,207.22,207.48,45963.0
2023-04-05 15:30:00,207.48,207.86,207.21,207.56,180782.0,207.48,207.86,207.21,207.56,180782.0
2023-04-06 09:30:00,205.39,207.16,205.33,206.99,140594.0,205.39,207.16,205.33,206.99,140594.0
2023-04-06 10:00:00,207.0,207.96,206.72,207.75,62043.0,207.0,207.96,206.72,207.75,62043.0
2023-04-06 10:30:00,207.8,208.03,207.4,207.65,142754.0,207.8,208.03,207.4,207.65,142754.0
2023-04-06 11:00:00,207.61,208.72,207.59,208.12,144326.0,207.61,208.72,207.59,208.12,144326.0
2023-04-06 11:30:00,208.08,209.04,208.01,208.74,62128.0,208.08,209.04,208.01,208.74,62128.0
2023-04-06 12:00:00,208.73,209.03,208.56,208.69,32891.0,208.73,209.03,208.56,208.69,32891.0
2023-04-06 12:30:00,208.7,209.03,208.5,208.72,29910.0,208.7,209.03,208.5,208.72,29910.0
2023-04-06 13:00:00,208.68,208.95,208.56,208.72,54661.0,208.68,208.95,208.56,208.72,54661.0
2023-04-06 13:30:00,208.73,209.25,208.71,209.01,65616.0,208.73,209.25,208.71,209.01,65616.0
2023-04-06 14:00:00,209.07,209.26,208.85,209.15,46005.0,209.07,209.26,208.85,209.15,46005.0
2023-04-06 14:30:00,209.18,209.19,208.21,208.28,51670.0,209.18,209.19,208.21,208.28,51670.0
2023-04-06 15:00:00,208.3,208.54,208.06,208.54,74898.0,208.3,208.54,208.06,208.54,74898.0
2023-04-06 15:30:00,208.56,209.09,208.35,208.52,216848.0,208.56,209.09,208.35,208.52,216848.0
2023-04-10 09:30:00,207.24,209.16,207.02,208.66,271439.0,207.24,209.16,207.02,208.66,271439.0
2023-04-10 10:00:00,208.65,208.93,208.01,208.62,54309.0,208.65,208.93,208.01,208.62,54309.0
2023-04-10 10:30:00,208.68,210.54,208.68,209.67,103866.0,208.68,210.54,208.68,209.67,103866.0
2023-04-10 11:00:00,209.67,211.05,209.65,210.97,58753.0,209.67,211.05,209.65,210.97,58753.0
2023-04-10 11:30:00,210.99,211.14,210.61,210.7,26355.0,210.99,211.14,210.61,210.7,26355.0
2023-04-10 12:00:00,210.68,210.93,210.16,210.89,18376.0,210.68,210.93,210.16,210.89,18376.0
2023-04-10 12:30:00,210.92,212.63,210.83,212.6,48829.0,210.92,212.63,210.83,212.6,48829.0
2023-04-10 13:00:00,212.65,212.69,212.32,212.56,46812.0,212.65,212.69,212.32,212.56,46812.0
2023-04-10 13:30:00,212.56,212.77,212.38,212.57,56208.0,212.56,212.77,212.38,212.57,56208.0
2023-04-10 14:00:00,212.57,213.0,212.53,212.87,44186.0,212.57,213.0,212.53,212.87,44186.0
2023-04-10 14:30:00,212.92,213.85,212.78,213.78,67853.0,212.92,213.85,212.78,213.78,67853.0
2023-04-10 15:00:00,213.81,214.1,213.48,214.01,116518.0,213.81,214.1,213.48,214.01,116518.0
2023-04-10 15:30:00,214.03,214.13,213.48,213.68,216074.0,214.03,214.13,213.48,213.68,216074.0
2023-04-11 09:30:00,212.46,214.85,212.36,214.67,96339.0,212.46,214.85,212.36,214.67,96339.0
2023-04-11 10:00:00,214.66,214.95,213.8,214.61,44231.0,214.66,214.95,213.8,214.61,44231.0
2023-04-11 10:30:00,214.62,214.76,213.41,213.6,46104.0,214.62,214.76,213.41,213.6,46104.0
2023-04-11 11:00:00,213.61,214.16,213.32,214.0,42422.0,213.61,214.16,213.32,214.0,42422.0
2023-04-11 11:30:00,213.99,214.05,213.3,213.92,34452.0,213.99,214.05,213.3,213.92,34452.0
2023-04-11 12:00:00,213.96,214.66,213.92,214.53,33949.0,213.96,214.66,213.92,214.53,33949.0
2023-04-11 12:30:00,214.55,214.55,213.82,214.5,49560.0,214.55,214.55,213.82,214.5,49560.0
2023-04-11 13:00:00,214.52,214.68,213.98,214.23,38317.0,214.52,214.68,213.98,214.23,38317.0
2023-04-11 13:30:00,214.22,214.66,214.03,214.56,36389.0,214.22,214.66,214.03,214.56,36389.0
2023-04-11 14:00:00,214.56,214.58,214.14,214.34,29042.0,214.56,214.58,214.14,214.34,29042.0
2023-04-11 14:30:00,214.39,214.83,214.22,214.78,39303.0,214.39,214.83,214.22,214.78,39303.0
2023-04-11 15:00:00,214.79,214.83,214.35,214.47,49413.0,214.79,214.83,214.35,214.47,49413.0
2023-04-11 15:30:00,214.49,214.55,213.44,213.89,141230.0,214.49,214.55,213.44,213.89,141230.0
2023-04-12 09:30:00,215.0,216.12,213.36,214.22,56065.0,215.0,216.12,213.36,214.22,56065.0
2023-04-12 10:00:00,214.41,216.26,214.06,216.26,31028.0,214.41,216.26,214.06,216.26,31028.0
2023-04-12 10:30:00,216.24,216.33,214.63,214.95,61760.0,216.24,216.33,214.63,214.95,61760.0
2023-04-12 11:00:00,214.95,215.33,214.18,215.11,46694.0,214.95,215.33,214.18,215.11,46694.0
2023-04-12 11:30:00,215.15,215.44,214.87,215.29,42643.0,215.15,215.44,214.87,215.29,42643.0
2023-04-12 12:00:00,215.18,215.67,215.16,215.33,70914.0,215.18,215.67,215.16,215.33,70914.0
2023-04-12 12:30:00,215.31,215.49,214.8,215.03,65247.0,215.31,215.49,214.8,215.03,65247.0
2023-04-12 13:00:00,215.05,215.42,214.8,215.24,29052.0,215.05,215.42,214.8,215.24,29052.0
2023-04-12 13:30:00,215.28,215.36,214.28,214.46,23179.0,215.28,215.36,214.28,214.46,23179.0
2023-04-12 14:00:00,214.46,214.67,213.37,213.38,30503.0,214.46,214.67,213.37,213.38,30503.0
2023-04-12 14:30:00,213.28,213.41,212.7,212.92,20655.0,213.28,213.41,212.7,212.92,20655.0
2023-04-12 15:00:00,212.86,213.09,212.04,212.28,35836.0,212.86,213.09,212.04,212.28,35836.0
2023-04-12 15:30:00,212.23,212.54,211.81,212.24,141402.0,212.23,212.54,211.81,212.24,141402.0
2023-04-13 09:30:00,213.21,214.72,212.88,213.89,48879.0,213.21,214.72,212.88,213.89,48879.0
2023-04-13 10:00:00,213.98,215.37,213.86,215.25,58692.0,213.98,215.37,213.86,215.25,58692.0
2023-04-13 10:30:00,215.36,215.36,214.19,214.47,76896.0,215.36,215.36,214.19,214.47,76896.0
2023-04-13 11:00:00,214.41,215.02,214.4,215.02,36580.0,214.41,215.02,214.4,215.02,36580.0
2023-04-13 11:30:00,214.98,215.27,214.52,215.22,40282.0,214.98,215.27,214.52,215.22,40282.0
2023-04-13 12:00:00,215.3,215.71,215.2,215.61,26697.0,215.3,215.71,215.2,215.61,26697.0
2023-04-13 12:30:00,215.65,215.87,215.29,215.38,44888.0,215.65,215.87,215.29,215.38,44888.0
2023-04-13 13:00:00,215.42,215.78,215.21,215.7,29434.0,215.42,215.78,215.21,215.7,29434.0
2023-04-13 13:30:00,215.75,216.55,215.73,216.39,49011.0,215.75,216.55,215.73,216.39,49011.0
2023-04-13 14:00:00,216.36,216.54,216.16,216.23,28291.0,216.36,216.54,216.16,216.23,28291.0
2023-04-13 14:30:00,216.22,216.92,216.19,216.63,82602.0,216.22,216.92,216.19,216.63,82602.0
2023-04-13 15:00:00,216.68,217.49,216.65,217.44,88460.0,216.68,217.49,216.65,217.44,88460.0
2023-04-13 15:30:00,217.49,217.67,216.7,217.02,196631.0,217.49,217.67,216.7,217.02,196631.0
2023-04-14 09:30:00,214.87,216.6,214.2,216.3,78874.0,214.87,216.6,214.2,216.3,78874.0
2023-04-14 10:00:00,216.15,216.73,215.37,215.5,34289.0,216.15,216.73,215.37,215.5,34289.0
2023-04-14 10:30:00,215.64,215.81,214.86,215.25,41257.0,215.64,215.81,214.86,215.25,41257.0
2023-04-14 11:00:00,215.29,215.54,214.5,214.64,63719.0,215.29,215.54,214.5,214.64,63719.0
2023-04-14 11:30:00,214.62,214.7,213.94,214.39,34593.0,214.62,214.7,213.94,214.39,34593.0
2023-04-14 12:00:00,214.36,214.37,213.84,214.15,52167.0,214.36,214.37,213.84,214.15,52167.0
2023-04-14 12:30:00,214.12,214.12,213.04,213.17,16948.0,214.12,214.12,213.04,213.17,16948.0
2023-04-14 13:00:00,213.11,213.71,213.04,213.28,19386.0,213.11,213.71,213.04,213.28,19386.0
2023-04-14 13:30:00,213.14,214.17,212.92,214.08,32376.0,213.14,214.17,212.92,214.08,32376.0
2023-04-14 14:00:00,214.05,214.78,213.81,214.72,18206.0,214.05,214.78,213.81,214.72,18206.0
2023-04-14 14:30:00,214.77,214.95,214.55,214.68,31923.0,214.77,214.95,214.55,214.68,31923.0
2023-04-14 15:00:00,214.63,214.63,213.74,214.46,26825.0,214.63,214.63,213.74,214.46,26825.0
2023-04-14 15:30:00,214.43,214.78,214.28,214.57,104441.0,214.43,214.78,214.28,214.57,104441.0
2023-04-17 09:30:00,214.67,215.48,213.48,213.96,58132.0,214.67,215.48,213.48,213.96,58132.0
2023-04-17 10:00:00,214.05,214.62,213.99,214.06,30795.0,214.05,214.62,213.99,214.06,30795.0
2023-04-17 10:30:00,214.06,214.09,213.1,213.32,15846.0,214.06,214.09,213.1,213.32,15846.0
2023-04-17 11:00:00,213.33,213.47,212.64,212.65,31367.0,213.33,213.47,212.64,212.65,31367.0
2023-04-17 11:30:00,212.56,212.77,212.3,212.65,12882.0,212.56,212.77,212.3,212.65,12882.0
2023-04-17 12:00:00,212.62,212.65,211.91,212.1,10654.0,212.62,212.65,211.91,212.1,10654.0
2023-04-17 12:30:00,212.15,212.39,212.0,212.09,11852.0,212.15,212.39,212.0,212.09,11852.0
2023-04-17 13:00:00,212.28,212.59,212.19,212.47,11630.0,212.28,212.59,212.19,212.47,11630.0
2023-04-17 13:30:00,212.41,212.48,211.85,211.92,9478.0,212.41,212.48,211.85,211.92,9478.0
2023-04-17 14:00:00,211.89,212.2,211.73,212.15,15950.0,211.89,212.2,211.73,212.15,15950.0
2023-04-17 14:30:00,212.19,212.72,212.06,212.68,14368.0,212.19,212.72,212.06,212.68,14368.0
2023-04-17 15:00:00,212.72,213.18,212.61,213.12,45170.0,212.72,213.18,212.61,213.12,45170.0
2023-04-17 15:30:00,213.08,213.23,212.67,213.17,100984.0,213.08,213.23,212.67,213.17,100984.0
2023-04-18 09:30:00,214.86,215.52,213.99,215.1,47360.0,214.86,215.52,213.99,215.1,47360.0
2023-04-18 10:00:00,214.79,214.98,213.78,213.95,25721.0,214.79,214.98,213.78,213.95,25721.0
2023-04-18 10:30:00,213.84,214.48,213.64,214.06,17226.0,213.84,214.48,213.64,214.06,17226.0
2023-04-18 11:00:00,214.0,214.3,213.57,213.93,14514.0,214.0,214.3,213.57,213.93,14514.0
2023-04-18 11:30:00,213.88,214.05,213.18,213.67,16210.0,213.88,214.05,213.18,213.67,16210.0
2023-04-18 12:00:00,213.67,213.92,213.42,213.77,10590.0,213.67,213.92,213.42,213.77,10590.0
2023-04-18 12:30:00,213.84,213.88,213.2,213.3,18145.0,213.84,213.88,213.2,213.3,18145.0
2023-04-18 13:00:00,213.28,213.64,213.23,213.39,5775.0,213.28,213.64,213.23,213.39,5775.0
2023-04-18 13:30:00,213.37,214.16,213.32,213.66,12588.0,213.37,214.16,213.32,213.66,12588.0
2023-04-18 14:00:00,213.65,213.83,213.22,213.72,12916.0,213.65,213.83,213.22,213.72,12916.0
2023-04-18 14:30:00,213.7,213.79,212.93,213.49,16077.0,213.7,213.79,212.93,213.49,16077.0
2023-04-18 15:00:00,213.5,213.92,213.33,213.8,27543.0,213.5,213.92,213.33,213.8,27543.0
2023-04-18 15:30:00,213.79,214.15,213.72,213.79,103765.0,213.79,214.15,213.72,213.79,103765.0
2023-04-19 09:30:00,212.87,213.62,212.23,212.81,34462.0,212.87,213.62,212.23,212.81,34462.0
2023-04-19 10:00:00,212.91,213.67,212.69,213.16,33924.0,212.91,213.67,212.69,213.16,33924.0
2023-04-19 10:30:00,213.18,213.47,213.08,213.27,28012.0,213.18,213.47,213.08,213.27,28012.0
2023-04-19 11:00:00,213.28,213.61,212.61,212.79,23774.0,213.28,213.61,212.61,212.79,23774.0
2023-04-19 11:30:00,212.76,213.15,212.61,212.95,20176.0,212.76,213.15,212.61,212.95,20176.0
2023-04-19 12:00:00,213.07,213.54,213.0,213.23,22750.0,213.07,213.54,213.0,213.23,22750.0
2023-04-19 12:30:00,213.21,213.43,213.06,213.28,30451.0,213.21,213.43,213.06,213.28,30451.0
2023-04-19 13:00:00,213.25,213.92,213.14,213.83,28011.0,213.25,213.92,213.14,213.83,28011.0
2023-04-19 13:30:00,213.91,213.92,213.58,213.91,19085.0,213.91,213.92,213.58,213.91,19085.0
2023-04-19 14:00:00,213.91,214.06,213.31,213.35,16866.0,213.91,214.06,213.31,213.35,16866.0
2023-04-19 14:30:00,213.39,213.56,213.17,213.51,19099.0,213.39,213.56,213.17,213.51,19099.0
2023-04-19 15:00:00,213.49,213.58,213.16,213.16,24106.0,213.49,213.58,213.16,213.16,24106.0
2023-04-19 15:30:00,213.17,213.77,213.12,213.7,108180.0,213.17,213.77,213.12,213.7,108180.0
2023-04-20 09:30:00,212.36,214.85,212.36,214.46,79805.0,212.36,214.85,212.36,214.46,79805.0
2023-04-20 10:00:00,214.46,215.2,214.46,215.16,31372.0,214.46,215.2,214.46,215.16,31372.0
2023-04-20 10:30:00,215.15,215.25,214.58,214.82,28107.0,215.15,215.25,214.58,214.82,28107.0
2023-04-20 11:00:00,214.76,214.9,214.32,214.65,33463.0,214.76,214.9,214.32,214.65,33463.0
2023-04-20 11:30:00,214.73,215.49,214.48,215.34,25634.0,214.73,215.49,214.48,215.34,25634.0
2023-04-20 12:00:00,215.25,215.39,214.87,215.02,13590.0,215.25,215.39,214.87,215.02,13590.0
2023-04-20 12:30:00,215.08,215.63,215.07,215.53,11439.0,215.08,215.63,215.07,215.53,11439.0
2023-04-20 13:00:00,215.67,215.79,215.36,215.54,17860.0,215.67,215.79,215.36,215.54,17860.0
2023-04-20 13:30:00,215.54,215.78,215.03,215.06,19841.0,215.54,215.78,215.03,215.06,19841.0
2023-04-20 14:00:00,215.04,215.04,213.76,213.76,28908.0,215.04,215.04,213.76,213.76,28908.0
2023-04-20 14:30:00,213.74,214.05,213.29,214.05,32403.0,213.74,214.05,213.29,214.05,32403.0
2023-04-20 15:00:00,214.07,214.09,212.9,212.95,67266.0,214.07,214.09,212.9,212.95,67266.0
2023-04-20 15:30:00,213.0,213.8,212.97,213.73,113025.0,213.0,213.8,212.97,213.73,113025.0
2023-04-21 09:30:00,213.58,213.58,210.75,210.97,99055.0,213.58,213.58,210.75,210.97,99055.0
2023-04-21 10:00:00,210.97,212.73,210.36,212.47,67334.0,210.97,212.73,210.36,212.47,67334.0
2023-04-21 10:30:00,212.53,212.53,211.06,212.03,37484.0,212.53,212.53,211.06,212.03,37484.0
2023-04-21 11:00:00,212.1,212.73,212.04,212.25,29444.0,212.1,212.73,212.04,212.25,29444.0
2023-04-21 11:30:00,212.22,213.01,212.14,212.98,17844.0,212.22,213.01,212.14,212.98,17844.0
2023-04-21 12:00:00,212.89,213.57,212.66,213.23,15329.0,212.89,213.57,212.66,213.23,15329.0
2023-04-21 12:30:00,213.3,214.14,213.3,214.05,43847.0,213.3,214.14,213.3,214.05,43847.0
2023-04-21 13:00:00,214.12,214.45,213.78,214.24,68933.0,214.12,214.45,213.78,214.24,68933.0
2023-04-21 13:30:00,214.24,214.48,213.59,213.8,59420.0,214.24,214.48,213.59,213.8,59420.0
2023-04-21 14:00:00,213.8,214.0,213.54,213.7,37877.0,213.8,214.0,213.54,213.7,37877.0
2023-04-21 14:30:00,213.74,213.74,213.0,213.37,43913.0,213.74,213.74,213.0,213.37,43913.0
2023-04-21 15:00:00,213.4,213.5,212.71,212.9,47966.0,213.4,213.5,212.71,212.9,47966.0
2023-04-21 15:30:00,212.95,213.26,212.68,213.06,119575.0,212.95,213.26,212.68,213.06,119575.0
2023-04-24 09:30:00,212.78,214.81,212.55,214.34,69974.0,212.78,214.81,212.55,214.34,69974.0
2023-04-24 10:00:00,214.34,214.55,213.89,214.29,38631.0,214.34,214.55,213.89,214.29,38631.0
2023-04-24 10:30:00,214.47,214.47,213.07,213.17,39649.0,214.47,214.47,213.07,213.17,39649.0
2023-04-24 11:00:00,213.27,213.43,212.79,213.37,41032.0,213.27,213.43,212.79,213.37,41032.0
2023-04-24 11:30:00,213.38,213.53,212.67,212.67,29144.0,213.38,213.53,212.67,212.67,29144.0
2023-04-24 12:00:00,212.82,213.09,212.36,212.52,28405.0,212.82,213.09,212.36,212.52,28405.0
2023-04-24 12:30:00,212.59,212.92,212.59,212.84,24304.0,212.59,212.92,212.59,212.84,24304.0
2023-04-24 13:00:00,212.81,212.93,212.4,212.56,22235.0,212.81,212.93,212.4,212.56,22235.0
2023-04-24 13:30:00,212.56,212.98,212.53,212.87,25278.0,212.56,212.98,212.53,212.87,25278.0
2023-04-24 14:00:00,212.96,213.65,212.82,213.39,57008.0,212.96,213.65,212.82,213.39,57008.0
2023-04-24 14:30:00,213.39,213.53,213.03,213.51,31985.0,213.39,213.53,213.03,213.51,31985.0
2023-04-24 15:00:00,213.54,213.76,213.25,213.49,47106.0,213.54,213.76,213.25,213.49,47106.0
2023-04-24 15:30:00,213.47,213.61,212.68,212.97,174428.0,213.47,213.61,212.68,212.97,174428.0
2023-04-25 09:30:00,201.08,203.59,194.01,199.71,1029207.0,201.08,203.59,194.01,199.71,1029207.0
2023-04-25 10:00:00,199.71,201.49,198.38,200.95,297443.0,199.71,201.49,198.38,200.95,297443.0
2023-04-25 10:30:00,200.89,202.25,200.21,200.48,230366.0,200.89,202.25,200.21,200.48,230366.0
2023-04-25 11:00:00,200.63,201.89,199.83,201.06,126558.0,200.63,201.89,199.83,201.06,126558.0
2023-04-25 11:30:00,201.19,202.23,200.83,201.44,110189.0,201.19,202.23,200.83,201.44,110189.0
2023-04-25 12:00:00,201.38,201.5,200.01,200.65,91656.0,201.38,201.5,200.01,200.65,91656.0
2023-04-25 12:30:00,200.65,201.75,200.41,201.39,107253.0,200.65,201.75,200.41,201.39,107253.0
2023-04-25 13:00:00,201.45,204.31,201.4,203.86,203253.0,201.45,204.31,201.4,203.86,203253.0
2023-04-25 13:30:00,203.86,204.24,202.9,202.95,183761.0,203.86,204.24,202.9,202.95,183761.0
2023-04-25 14:00:00,202.98,203.87,202.94,203.17,104592.0,202.98,203.87,202.94,203.17,104592.0
2023-04-25 14:30:00,203.11,203.58,202.94,203.55,90535.0,203.11,203.58,202.94,203.55,90535.0
2023-04-25 15:00:00,203.56,204.21,203.32,204.2,170954.0,203.56,204.21,203.32,204.2,170954.0
2023-04-25 15:30:00,204.15,204.7,203.15,203.91,667402.0,204.15,204.7,203.15,203.91,667402.0
2023-04-26 09:30:00,203.9,205.3,203.04,204.4,155107.0,203.9,205.3,203.04,204.4,155107.0
2023-04-26 10:00:00,204.4,204.4,203.37,204.12,100660.0,204.4,204.4,203.37,204.12,100660.0
2023-04-26 10:30:00,204.17,206.07,204.01,205.96,141386.0,204.17,206.07,204.01,205.96,141386.0
2023-04-26 11:00:00,205.96,207.08,205.94,206.81,76043.0,205.96,207.08,205.94,206.81,76043.0
2023-04-26 11:30:00,206.81,207.14,206.2,206.91,79499.0,206.81,207.14,206.2,206.91,79499.0
2023-04-26 12:00:00,206.92,207.33,206.56,206.56,39479.0,206.92,207.33,206.56,206.56,39479.0
2023-04-26 12:30:00,206.58,206.74,205.67,206.65,40613.0,206.58,206.74,205.67,206.65,40613.0
2023-04-26 13:00:00,206.59,206.69,205.9,206.31,50660.0,206.59,206.69,205.9,206.31,50660.0
2023-04-26 13:30:00,206.23,206.28,205.01,205.3,43981.0,206.23,206.28,205.01,205.3,43981.0
2023-04-26 14:00:00,205.36,205.51,204.81,205.2,43243.0,205.36,205.51,204.81,205.2,43243.0
2023-04-26 14:30:00,205.18,205.18,204.54,204.93,61883.0,205.18,205.18,204.54,204.93,61883.0
2023-04-26 15:00:00,204.9,204.9,204.03,204.27,51219.0,204.9,204.9,204.03,204.27,51219.0
2023-04-26 15:30:00,204.28,204.39,203.12,203.62,273767.0,204.28,204.39,203.12,203.62,273767.0
2023-04-27 09:30:00,204.57,205.0,203.32,203.32,77649.0,204.57,205.0,203.32,203.32,77649.0
2023-04-27 10:00:00,203.35,204.55,202.66,204.55,44387.0,203.35,204.55,202.66,204.55,44387.0
2023-04-27 10:30:00,204.62,205.15,204.21,204.62,45117.0,204.62,205.15,204.21,204.62,45117.0
2023-04-27 11:00:00,204.67,205.8,204.6,205.39,41442.0,204.67,205.8,204.6,205.39,41442.0
2023-04-27 11:30:00,205.41,205.64,204.54,204.97,29944.0,205.41,205.64,204.54,204.97,29944.0
2023-04-27 12:00:00,204.9,205.9,204.9,205.86,30341.0,204.9,205.9,204.9,205.86,30341.0
2023-04-27 12:30:00,205.88,206.72,205.87,206.48,26408.0,205.88,206.72,205.87,206.48,26408.0
2023-04-27 13:00:00,206.49,206.68,206.2,206.27,22055.0,206.49,206.68,206.2,206.27,22055.0
2023-04-27 13:30:00,206.3,207.12,206.25,206.98,34633.0,206.3,207.12,206.25,206.98,34633.0
2023-04-27 14:00:00,207.0,207.44,206.98,207.33,29754.0,207.0,207.44,206.98,207.33,29754.0
2023-04-27 14:30:00,207.36,207.91,207.35,207.62,45300.0,207.36,207.91,207.35,207.62,45300.0
2023-04-27 15:00:00,207.62,207.82,207.48,207.65,61406.0,207.62,207.82,207.48,207.65,61406.0
2023-04-27 15:30:00,207.65,208.44,207.52,207.83,212982.0,207.65,208.44,207.52,207.83,212982.0
2023-04-28 09:30:00,207.83,210.69,207.69,210.41,202327.0,207.83,210.69,207.69,210.41,202327.0
2023-04-28 10:00:00,210.31,211.95,210.08,211.66,135818.0,210.31,211.95,210.08,211.66,135818.0
2023-04-28 10:30:00,211.73,211.83,210.06,210.2,91111.0,211.73,211.83,210.06,210.2,91111.0
2023-04-28 11:00:00,210.27,210.56,209.26,209.31,47011.0,210.27,210.56,209.26,209.31,47011.0
2023-04-28 11:30:00,209.43,210.36,209.24,210.26,34627.0,209.43,210.36,209.24,210.26,34627.0
2023-04-28 12:00:00,210.29,210.5,209.94,210.09,23988.0,210.29,210.5,209.94,210.09,23988.0
2023-04-28 12:30:00,210.13,210.34,209.78,210.34,20249.0,210.13,210.34,209.78,210.34,20249.0
2023-04-28 13:00:00,210.35,210.76,209.93,210.7,39223.0,210.35,210.76,209.93,210.7,39223.0
2023-04-28 13:30:00,210.71,210.74,209.75,210.01,31703.0,210.71,210.74,209.75,210.01,31703.0
2023-04-28 14:00:00,210.0,210.37,209.61,209.78,28685.0,210.0,210.37,209.61,209.78,28685.0
2023-04-28 14:30:00,209.77,210.16,209.39,209.64,30825.0,209.77,210.16,209.39,209.64,30825.0
2023-04-28 15:00:00,209.66,209.82,209.13,209.19,38410.0,209.66,209.82,209.13,209.19,38410.0
2023-04-28 15:30:00,209.16,209.45,208.79,209.45,150804.0,209.16,209.45,208.79,209.45,150804.0
2023-05-01 09:30:00,208.78,209.31,208.11,208.73,62931.0,208.78,209.31,208.11,208.73,62931.0
2023-05-01 10:00:00,208.42,208.82,207.7,207.82,38792.0,208.42,208.82,207.7,207.82,38792.0
2023-05-01 10:30:00,207.9,209.67,207.88,209.65,43407.0,207.9,209.67,207.88,209.65,43407.0
2023-05-01 11:00:00,209.79,210.04,209.39,209.92,36793.0,209.79,210.04,209.39,209.92,36793.0
2023-05-01 11:30:00,209.86,210.21,209.59,210.09,25032.0,209.86,210.21,209.59,210.09,25032.0
2023-05-01 12:00:00,210.03,210.29,209.97,210.29,21110.0,210.03,210.29,209.97,210.29,21110.0
2023-05-01 12:30:00,210.37,211.06,210.3,211.0,25042.0,210.37,211.06,210.3,211.0,25042.0
2023-05-01 13:00:00,210.98,211.43,210.98,211.36,17430.0,210.98,211.43,210.98,211.36,17430.0
2023-05-01 13:30:00,211.34,211.5,211.1,211.27,15667.0,211.34,211.5,211.1,211.27,15667.0
2023-05-01 14:00:00,211.28,211.31,210.84,210.87,20407.0,211.28,211.31,210.84,210.87,20407.0
2023-05-01 14:30:00,210.83,210.95,210.26,210.51,33325.0,210.83,210.95,210.26,210.51,33325.0
2023-05-01 15:00:00,210.5,210.88,210.36,210.84,24629.0,210.5,210.88,210.36,210.84,24629.0
2023-05-01 15:30:00,210.86,211.12,210.43,210.66,113656.0,210.86,211.12,210.43,210.66,113656.0
2023-05-02 09:30:00,211.31,212.91,211.31,212.55,132035.0,211.31,212.91,211.31,212.55,132035.0
2023-05-02 10:00:00,212.63,212.79,210.7,210.9,34510.0,212.63,212.79,210.7,210.9,34510.0
2023-05-02 10:30:00,210.79,210.8,209.4,209.5,33995.0,210.79,210.8,209.4,209.5,33995.0
2023-05-02 11:00:00,209.55,209.55,208.29,208.61,23161.0,209.55,209.55,208.29,208.61,23161.0
2023-05-02 11:30:00,208.71,208.98,207.96,208.05,33802.0,208.71,208.98,207.96,208.05,33802.0
2023-05-02 12:00:00,207.97,208.94,207.87,208.82,18009.0,207.97,208.94,207.87,208.82,18009.0
2023-05-02 12:30:00,208.78,209.37,208.78,209.03,18670.0,208.78,209.37,208.78,209.03,18670.0
2023-05-02 13:00:00,208.97,209.51,208.88,209.34,15084.0,208.97,209.51,208.88,209.34,15084.0
2023-05-02 13:30:00,209.4,209.58,209.19,209.51,12433.0,209.4,209.58,209.19,209.51,12433.0
2023-05-02 14:00:00,209.44,209.61,209.12,209.54,11589.0,209.44,209.61,209.12,209.54,11589.0
2023-05-02 14:30:00,209.52,210.07,209.44,210.06,18519.0,209.52,210.07,209.44,210.06,18519.0
2023-05-02 15:00:00,210.01,210.24,209.8,209.86,34444.0,210.01,210.24,209.8,209.86,34444.0
2023-05-02 15:30:00,209.91,209.91,208.9,208.97,92855.0,209.91,209.91,208.9,208.97,92855.0
2023-05-03 09:30:00,208.99,209.96,208.16,208.39,43240.0,208.99,209.96,208.16,208.39,43240.0
2023-05-03 10:00:00,208.4,208.64,207.94,208.19,30351.0,208.4,208.64,207.94,208.19,30351.0
2023-05-03 10:30:00,208.16,208.5,207.69,207.82,27823.0,208.16,208.5,207.69,207.82,27823.0
2023-05-03 11:00:00,207.8,208.2,207.34,207.59,20942.0,207.8,208.2,207.34,207.59,20942.0
2023-05-03 11:30:00,207.55,207.95,207.04,207.84,22827.0,207.55,207.95,207.04,207.84,22827.0
2023-05-03 12:00:00,208.0,208.05,207.62,207.65,26424.0,208.0,208.05,207.62,207.65,26424.0
2023-05-03 12:30:00,207.66,208.2,207.29,208.06,18919.0,207.66,208.2,207.29,208.06,18919.0
2023-05-03 13:00:00,208.13,208.6,207.88,208.04,20869.0,208.13,208.6,207.88,208.04,20869.0
2023-05-03 13:30:00,207.95,208.33,207.75,207.91,54357.0,207.95,208.33,207.75,207.91,54357.0
2023-05-03 14:00:00,207.8,209.27,207.36,208.95,103144.0,207.8,209.27,207.36,208.95,103144.0
2023-05-03 14:30:00,208.98,209.69,207.41,209.66,36533.0,208.98,209.69,207.41,209.66,36533.0
2023-05-03 15:00:00,209.51,209.83,207.91,208.02,22121.0,209.51,209.83,207.91,208.02,22121.0
2023-05-03 15:30:00,208.06,208.22,207.32,207.43,91685.0,208.06,208.22,207.32,207.43,91685.0
2023-05-04 09:30:00,208.1,208.62,206.12,207.75,34432.0,208.1,208.62,206.12,207.75,34432.0
2023-05-04 10:00:00,207.8,208.67,207.06,207.32,31252.0,207.8,208.67,207.06,207.32,31252.0
2023-05-04 10:30:00,207.33,208.62,207.27,207.85,34068.0,207.33,208.62,207.27,207.85,34068.0
2023-05-04 11:00:00,207.87,207.87,206.88,207.2,63360.0,207.87,207.87,206.88,207.2,63360.0
2023-05-04 11:30:00,207.19,208.1,207.19,208.1,50545.0,207.19,208.1,207.19,208.1,50545.0
2023-05-04 12:00:00,208.1,208.53,207.73,208.03,17073.0,208.1,208.53,207.73,208.03,17073.0
2023-05-04 12:30:00,208.12,208.13,207.74,208.0,16793.0,208.12,208.13,207.74,208.0,16793.0
2023-05-04 13:00:00,208.0,208.45,207.93,208.0,45907.0,208.0,208.45,207.93,208.0,45907.0
2023-05-04 13:30:00,208.06,208.25,207.51,207.74,16846.0,208.06,208.25,207.51,207.74,16846.0
2023-05-04 14:00:00,207.8,207.86,206.49,206.49,26100.0,207.8,207.86,206.49,206.49,26100.0
2023-05-04 14:30:00,206.43,206.55,205.93,205.97,25662.0,206.43,206.55,205.93,205.97,25662.0
2023-05-04 15:00:00,205.97,206.5,205.49,205.73,49467.0,205.97,206.5,205.49,205.73,49467.0
2023-05-04 15:30:00,205.76,206.31,204.95,205.0,218248.0,205.76,206.31,204.95,205.0,218248.0
2023-05-05 09:30:00,205.63,206.48,203.98,205.49,80661.0,205.63,206.48,203.98,205.49,80661.0
2023-05-05 10:00:00,205.51,206.81,205.51,206.78,71040.0,205.51,206.81,205.51,206.78,71040.0
2023-05-05 10:30:00,206.76,206.99,205.11,205.2,80815.0,206.76,206.99,205.11,205.2,80815.0
2023-05-05 11:00:00,205.25,205.26,204.19,204.58,45377.0,205.25,205.26,204.19,204.58,45377.0
2023-05-05 11:30:00,204.56,204.85,204.09,204.12,44625.0,204.56,204.85,204.09,204.12,44625.0
2023-05-05 12:00:00,204.12,204.37,203.37,203.59,55941.0,204.12,204.37,203.37,203.59,55941.0
2023-05-05 12:30:00,203.68,204.38,203.58,204.28,30001.0,203.68,204.38,203.58,204.28,30001.0
2023-05-05 13:00:00,204.27,204.61,204.1,204.55,27199.0,204.27,204.61,204.1,204.55,27199.0
2023-05-05 13:30:00,204.46,204.72,204.32,204.58,25041.0,204.46,204.72,204.32,204.58,25041.0
2023-05-05 14:00:00,204.56,204.73,204.23,204.73,32499.0,204.56,204.73,204.23,204.73,32499.0
2023-05-05 14:30:00,204.82,205.75,204.77,205.54,32211.0,204.82,205.75,204.77,205.54,32211.0
2023-05-05 15:00:00,205.59,205.59,205.13,205.41,32785.0,205.59,205.59,205.13,205.41,32785.0
2023-05-05 15:30:00,205.36,205.81,205.02,205.2,215355.0,205.36,205.81,205.02,205.2,215355.0
2023-05-08 09:30:00,205.43,206.33,203.66,204.0,40530.0,205.43,206.33,203.66,204.0,40530.0
2023-05-08 10:00:00,203.9,204.86,203.56,204.36,20881.0,203.9,204.86,203.56,204.36,20881.0
2023-05-08 10:30:00,204.2,204.56,203.85,204.28,18537.0,204.2,204.56,203.85,204.28,18537.0
2023-05-08 11:00:00,204.34,205.13,204.34,204.67,22358.0,204.34,205.13,204.34,204.67,22358.0
2023-05-08 11:30:00,204.6,205.8,204.6,205.76,17615.0,204.6,205.8,204.6,205.76,17615.0
2023-05-08 12:00:00,205.83,205.83,204.84,204.85,13900.0,205.83,205.83,204.84,204.85,13900.0
2023-05-08 12:30:00,204.97,206.06,204.93,205.89,12098.0,204.97,206.06,204.93,205.89,12098.0
2023-05-08 13:00:00,205.89,206.0,205.69,205.76,7051.0,205.89,206.0,205.69,205.76,7051.0
2023-05-08 13:30:00,205.77,206.07,205.73,205.96,8476.0,205.77,206.07,205.73,205.96,8476.0
2023-05-08 14:00:00,205.95,205.95,205.02,205.11,8871.0,205.95,205.95,205.02,205.11,8871.0
2023-05-08 14:30:00,205.13,205.86,205.07,205.77,9718.0,205.13,205.86,205.07,205.77,9718.0
2023-05-08 15:00:00,205.81,205.81,205.36,205.52,11578.0,205.81,205.81,205.36,205.52,11578.0
2023-05-08 15:30:00,205.46,205.91,205.32,205.57,56679.0,205.46,205.91,205.32,205.57,56679.0
2023-05-09 09:30:00,205.45,205.56,204.34,205.18,40854.0,205.45,205.56,204.34,205.18,40854.0
2023-05-09 10:00:00,205.34,205.35,204.43,204.85,25058.0,205.34,205.35,204.43,204.85,25058.0
2023-05-09 10:30:00,204.84,205.27,204.44,205.03,30229.0,204.84,205.27,204.44,205.03,30229.0
2023-05-09 11:00:00,205.02,205.86,204.55,205.64,26746.0,205.02,205.86,204.55,205.64,26746.0
2023-05-09 11:30:00,205.64,206.29,205.42,205.78,47382.0,205.64,206.29,205.42,205.78,47382.0
2023-05-09 12:00:00,205.86,206.1,204.92,205.03,21340.0,205.86,206.1,204.92,205.03,21340.0
2023-05-09 12:30:00,205.07,205.07,204.57,204.93,18748.0,205.07,205.07,204.57,204.93,18748.0
2023-05-09 13:00:00,204.94,205.03,204.66,204.77,17607.0,204.94,205.03,204.66,204.77,17607.0
2023-05-09 13:30:00,204.7,204.78,204.29,204.31,17272.0,204.7,204.78,204.29,204.31,17272.0
2023-05-09 14:00:00,204.35,204.61,204.19,204.36,22448.0,204.35,204.61,204.19,204.36,22448.0
2023-05-09 14:30:00,204.33,204.34,203.91,204.13,20515.0,204.33,204.34,203.91,204.13,20515.0
2023-05-09 15:00:00,204.14,204.15,203.61,203.76,25088.0,204.14,204.15,203.61,203.76,25088.0
2023-05-09 15:30:00,203.76,204.26,203.23,203.99,125202.0,203.76,204.26,203.23,203.99,125202.0
2023-05-10 09:30:00,205.7,206.23,203.77,204.28,77973.0,205.7,206.23,203.77,204.28,77973.0
2023-05-10 10:00:00,204.31,205.55,204.31,205.09,84703.0,204.31,205.55,204.31,205.09,84703.0
2023-05-10 10:30:00,205.16,205.18,203.54,203.95,28315.0,205.16,205.18,203.54,203.95,28315.0
2023-05-10 11:00:00,203.97,205.02,203.97,205.02,16005.0,203.97,205.02,203.97,205.02,16005.0
2023-05-10 11:30:00,204.98,205.2,204.66,204.71,28272.0,204.98,205.2,204.66,204.71,28272.0
2023-05-10 12:00:00,204.81,204.82,204.32,204.66,11110.0,204.81,204.82,204.32,204.66,11110.0
2023-05-10 12:30:00,204.7,204.91,203.86,204.08,17955.0,204.7,204.91,203.86,204.08,17955.0
2023-05-10 13:00:00,204.0,204.12,202.46,202.57,30778.0,204.0,204.12,202.46,202.57,30778.0
2023-05-10 13:30:00,202.58,203.71,202.33,203.56,20171.0,202.58,203.71,202.33,203.56,20171.0
2023-05-10 14:00:00,203.58,204.15,203.44,203.47,26732.0,203.58,204.15,203.44,203.47,26732.0
2023-05-10 14:30:00,203.51,204.32,203.51,204.14,24605.0,203.51,204.32,203.51,204.14,24605.0
2023-05-10 15:00:00,204.15,205.07,204.06,204.8,102789.0,204.15,205.07,204.06,204.8,102789.0
2023-05-10 15:30:00,204.78,204.95,204.07,204.14,186036.0,204.78,204.95,204.07,204.14,186036.0
2023-05-11 09:30:00,203.68,203.72,200.35,200.47,59366.0,203.68,203.72,200.35,200.47,59366.0
2023-05-11 10:00:00,200.44,201.67,199.37,201.49,157506.0,200.44,201.67,199.37,201.49,157506.0
2023-05-11 10:30:00,201.37,201.55,199.86,200.85,36025.0,201.37,201.55,199.86,200.85,36025.0
2023-05-11 11:00:00,200.92,201.12,200.63,200.85,43337.0,200.92,201.12,200.63,200.85,43337.0
2023-05-11 11:30:00,200.91,201.07,200.21,200.52,45181.0,200.91,201.07,200.21,200.52,45181.0
2023-05-11 12:00:00,200.49,200.77,200.14,200.25,51157.0,200.49,200.77,200.14,200.25,51157.0
2023-05-11 12:30:00,200.23,200.71,200.23,200.41,46256.0,200.23,200.71,200.23,200.41,46256.0
2023-05-11 13:00:00,200.46,200.6,199.84,199.86,39361.0,200.46,200.6,199.84,199.86,39361.0
2023-05-11 13:30:00,199.82,200.12,199.32,199.89,44549.0,199.82,200.12,199.32,199.89,44549.0
2023-05-11 14:00:00,199.9,200.25,199.7,200.05,40588.0,199.9,200.25,199.7,200.05,40588.0
2023-05-11 14:30:00,200.09,200.82,200.01,200.4,73204.0,200.09,200.82,200.01,200.4,73204.0
2023-05-11 15:00:00,200.41,201.02,200.15,200.9,101780.0,200.41,201.02,200.15,200.9,101780.0
2023-05-11 15:30:00,200.86,201.55,200.78,201.43,141320.0,200.86,201.55,200.78,201.43,141320.0
2023-05-12 09:30:00,202.04,202.41,201.01,201.87,61780.0,202.04,202.41,201.01,201.87,61780.0
2023-05-12 10:00:00,201.72,202.12,201.23,201.66,52529.0,201.72,202.12,201.23,201.66,52529.0
2023-05-12 10:30:00,201.54,201.54,200.68,200.68,38559.0,201.54,201.54,200.68,200.68,38559.0
2023-05-12 11:00:00,200.75,200.99,200.2,200.56,42761.0,200.75,200.99,200.2,200.56,42761.0
2023-05-12 11:30:00,200.61,201.13,200.46,201.11,27275.0,200.61,201.13,200.46,201.11,27275.0
2023-05-12 12:00:00,201.09,201.13,200.19,200.75,37491.0,201.09,201.13,200.19,200.75,37491.0
2023-05-12 12:30:00,200.76,200.85,199.99,200.01,24307.0,200.76,200.85,199.99,200.01,24307.0
2023-05-12 13:00:00,199.96,200.6,199.86,200.53,49647.0,199.96,200.6,199.86,200.53,49647.0
2023-05-12 13:30:00,200.53,200.84,200.39,200.46,39409.0,200.53,200.84,200.39,200.46,39409.0
2023-05-12 14:00:00,200.47,200.76,200.24,200.54,14682.0,200.47,200.76,200.24,200.54,14682.0
2023-05-12 14:30:00,200.59,200.9,200.42,200.57,40813.0,200.59,200.9,200.42,200.57,40813.0
2023-05-12 15:00:00,200.69,200.89,200.51,200.53,64147.0,200.69,200.89,200.51,200.53,64147.0
2023-05-12 15:30:00,200.81,201.54,200.71,201.16,168028.0,200.81,201.54,200.71,201.16,168028.0
2023-05-15 09:30:00,200.86,200.86,198.92,199.42,67008.0,200.86,200.86,198.92,199.42,67008.0
2023-05-15 10:00:00,199.42,199.92,199.31,199.31,48153.0,199.42,199.92,199.31,199.31,48153.0
2023-05-15 10:30:00,199.37,199.95,199.34,199.72,48418.0,199.37,199.95,199.34,199.72,48418.0
2023-05-15 11:00:00,199.71,200.39,199.7,200.16,78196.0,199.71,200.39,199.7,200.16,78196.0
2023-05-15 11:30:00,200.19,200.66,199.92,200.65,42800.0,200.19,200.66,199.92,200.65,42800.0
2023-05-15 12:00:00,200.69,201.31,200.5,200.81,31089.0,200.69,201.31,200.5,200.81,31089.0
2023-05-15 12:30:00,200.81,200.86,200.3,200.78,50325.0,200.81,200.86,200.3,200.78,50325.0
2023-05-15 13:00:00,200.8,201.27,200.63,200.63,90679.0,200.8,201.27,200.63,200.63,90679.0
2023-05-15 13:30:00,200.68,201.49,200.57,201.46,36736.0,200.68,201.49,200.57,201.46,36736.0
2023-05-15 14:00:00,201.5,202.12,201.5,201.93,28664.0,201.5,202.12,201.5,201.93,28664.0
2023-05-15 14:30:00,201.96,202.26,201.74,201.89,23785.0,201.96,202.26,201.74,201.89,23785.0
2023-05-15 15:00:00,201.97,201.98,201.58,201.9,90110.0,201.97,201.98,201.58,201.9,90110.0
2023-05-15 15:30:00,201.82,202.34,201.64,202.34,204528.0,201.82,202.34,201.64,202.34,204528.0
2023-05-16 09:30:00,202.01,203.43,202.01,203.42,76708.0,202.01,203.43,202.01,203.42,76708.0
2023-05-16 10:00:00,203.44,203.44,201.91,202.33,32711.0,203.44,203.44,201.91,202.33,32711.0
2023-05-16 10:30:00,202.39,202.55,201.82,201.84,18635.0,202.39,202.55,201.82,201.84,18635.0
2023-05-16 11:00:00,201.85,202.53,201.84,202.34,60571.0,201.85,202.53,201.84,202.34,60571.0
2023-05-16 11:30:00,202.35,202.58,201.73,202.11,25916.0,202.35,202.58,201.73,202.11,25916.0
2023-05-16 12:00:00,201.98,202.76,201.9,202.76,50679.0,201.98,202.76,201.9,202.76,50679.0
2023-05-16 12:30:00,202.71,203.11,202.3,203.03,37708.0,202.71,203.11,202.3,203.03,37708.0
2023-05-16 13:00:00,203.11,203.54,202.43,202.44,21879.0,203.11,203.54,202.43,202.44,21879.0
2023-05-16 13:30:00,202.45,202.93,202.43,202.81,21386.0,202.45,202.93,202.43,202.81,21386.0
2023-05-16 14:00:00,202.85,202.99,202.29,202.96,32042.0,202.85,202.99,202.29,202.96,32042.0
2023-05-16 14:30:00,202.94,203.1,202.82,202.89,21611.0,202.94,203.1,202.82,202.89,21611.0
2023-05-16 15:00:00,202.88,203.03,202.48,202.86,32631.0,202.88,203.03,202.48,202.86,32631.0
2023-05-16 15:30:00,202.82,203.08,202.28,202.48,114868.0,202.82,203.08,202.28,202.48,114868.0
2023-05-17 09:30:00,202.98,204.43,202.16,202.16,45257.0,202.98,204.43,202.16,202.16,45257.0
2023-05-17 10:00:00,202.17,203.26,202.08,203.23,30389.0,202.17,203.26,202.08,203.23,30389.0
2023-05-17 10:30:00,203.24,204.0,203.1,203.96,69639.0,203.24,204.0,203.1,203.96,69639.0
2023-05-17 11:00:00,203.97,204.22,203.26,203.69,30571.0,203.97,204.22,203.26,203.69,30571.0
2023-05-17 11:30:00,203.79,204.08,203.62,203.76,24091.0,203.79,204.08,203.62,203.76,24091.0
2023-05-17 12:00:00,203.76,204.26,203.62,204.24,19245.0,203.76,204.26,203.62,204.24,19245.0
2023-05-17 12:30:00,204.24,204.67,204.16,204.5,22896.0,204.24,204.67,204.16,204.5,22896.0
2023-05-17 13:00:00,204.5,205.32,204.49,205.2,33050.0,204.5,205.32,204.49,205.2,33050.0
2023-05-17 13:30:00,205.2,205.56,205.0,205.52,77708.0,205.2,205.56,205.0,205.52,77708.0
2023-05-17 14:00:00,205.48,205.62,204.92,205.0,27763.0,205.48,205.62,204.92,205.0,27763.0
2023-05-17 14:30:00,204.92,205.04,204.35,204.36,30384.0,204.92,205.04,204.35,204.36,30384.0
2023-05-17 15:00:00,204.33,204.8,204.18,204.28,59649.0,204.33,204.8,204.18,204.28,59649.0
2023-05-17 15:30:00,204.26,204.58,203.97,204.07,146183.0,204.26,204.58,203.97,204.07,146183.0
2023-05-18 09:30:00,205.53,210.95,205.45,210.86,202943.0,205.53,210.95,205.45,210.86,202943.0
2023-05-18 10:00:00,210.85,212.58,210.59,212.19,221932.0,210.85,212.58,210.59,212.19,221932.0
2023-05-18 10:30:00,212.19,214.37,212.19,214.22,155844.0,212.19,214.37,212.19,214.22,155844.0
2023-05-18 11:00:00,214.36,215.71,214.29,215.66,143173.0,214.36,215.71,214.29,215.66,143173.0
2023-05-18 11:30:00,215.67,217.46,215.49,217.0,163035.0,215.67,217.46,215.49,217.0,163035.0
2023-05-18 12:00:00,217.0,217.12,215.38,216.04,143328.0,217.0,217.12,215.38,216.04,143328.0
2023-05-18 12:30:00,216.07,217.33,215.8,216.77,50039.0,216.07,217.33,215.8,216.77,50039.0
2023-05-18 13:00:00,216.71,216.71,215.87,215.9,46069.0,216.71,216.71,215.87,215.9,46069.0
2023-05-18 13:30:00,215.87,216.28,214.64,214.86,44104.0,215.87,216.28,214.64,214.86,44104.0
2023-05-18 14:00:00,214.89,215.31,214.63,214.63,72433.0,214.89,215.31,214.63,214.63,72433.0
2023-05-18 14:30:00,214.68,215.35,214.31,215.31,87539.0,214.68,215.35,214.31,215.31,87539.0
2023-05-18 15:00:00,215.35,216.08,214.78,216.04,111272.0,215.35,216.08,214.78,216.04,111272.0
2023-05-18 15:30:00,216.01,217.01,215.87,216.85,344529.0,216.01,217.01,215.87,216.85,344529.0
2023-05-19 09:30:00,217.91,219.09,217.53,217.96,137772.0,217.91,219.09,217.53,217.96,137772.0
2023-05-19 10:00:00,218.02,218.21,216.06,217.22,81156.0,218.02,218.21,216.06,217.22,81156.0
2023-05-19 10:30:00,217.28,217.75,216.41,216.61,57636.0,217.28,217.75,216.41,216.61,57636.0
2023-05-19 11:00:00,216.61,216.61,215.57,215.67,37824.0,216.61,216.61,215.57,215.67,37824.0
2023-05-19 11:30:00,215.64,216.5,215.33,216.12,30298.0,215.64,216.5,215.33,216.12,30298.0
2023-05-19 12:00:00,216.11,216.29,215.11,215.12,22383.0,216.11,216.29,215.11,215.12,22383.0
2023-05-19 12:30:00,215.04,216.0,214.78,215.64,26069.0,215.04,216.0,214.78,215.64,26069.0
2023-05-19 13:00:00,215.61,215.84,215.31,215.59,18940.0,215.61,215.84,215.31,215.59,18940.0
2023-05-19 13:30:00,215.64,215.8,215.33,215.49,21160.0,215.64,215.8,215.33,215.49,21160.0
2023-05-19 14:00:00,215.47,215.86,215.24,215.55,25615.0,215.47,215.86,215.24,215.55,25615.0
2023-05-19 14:30:00,215.51,216.25,215.22,216.07,36691.0,215.51,216.25,215.22,216.07,36691.0
2023-05-19 15:00:00,216.05,216.37,215.87,216.33,84640.0,216.05,216.37,215.87,216.33,84640.0
2023-05-19 15:30:00,216.33,216.8,216.19,216.7,248288.0,216.33,216.8,216.19,216.7,248288.0
2023-05-22 09:30:00,215.55,215.94,214.21,215.37,126494.0,215.55,215.94,214.21,215.37,126494.0
2023-05-22 10:00:00,215.28,215.43,213.56,214.63,84387.0,215.28,215.43,213.56,214.63,84387.0
2023-05-22 10:30:00,214.71,214.87,214.32,214.86,42314.0,214.71,214.87,214.32,214.86,42314.0
2023-05-22 11:00:00,214.93,214.95,213.81,213.83,57227.0,214.93,214.95,213.81,213.83,57227.0
2023-05-22 11:30:00,213.86,213.94,212.42,212.95,49237.0,213.86,213.94,212.42,212.95,49237.0
2023-05-22 12:00:00,213.01,213.43,212.27,212.28,38485.0,213.01,213.43,212.27,212.28,38485.0
2023-05-22 12:30:00,212.38,212.65,212.0,212.4,37146.0,212.38,212.65,212.0,212.4,37146.0
2023-05-22 13:00:00,212.36,212.47,211.55,211.71,32466.0,212.36,212.47,211.55,211.71,32466.0
2023-05-22 13:30:00,211.74,212.72,211.74,212.05,40765.0,211.74,212.72,211.74,212.05,40765.0
2023-05-22 14:00:00,212.01,212.31,211.8,212.18,41271.0,212.01,212.31,211.8,212.18,41271.0
2023-05-22 14:30:00,212.17,212.71,212.09,212.27,45271.0,212.17,212.71,212.09,212.27,45271.0
2023-05-22 15:00:00,212.3,212.49,211.83,212.11,71386.0,212.3,212.49,211.83,212.11,71386.0
2023-05-22 15:30:00,212.06,212.14,211.4,211.63,223076.0,212.06,212.14,211.4,211.63,223076.0
2023-05-23 09:30:00,210.88,211.07,208.87,208.88,59444.0,210.88,211.07,208.87,208.88,59444.0
2023-05-23 10:00:00,208.74,209.12,207.22,207.82,88133.0,208.74,209.12,207.22,207.82,88133.0
2023-05-23 10:30:00,207.91,207.91,206.69,206.77,40966.0,207.91,207.91,206.69,206.77,40966.0
2023-05-23 11:00:00,206.78,206.81,205.8,205.8,40880.0,206.78,206.81,205.8,205.8,40880.0
2023-05-23 11:30:00,205.84,206.29,205.4,206.05,36763.0,205.84,206.29,205.4,206.05,36763.0
2023-05-23 12:00:00,206.09,206.35,205.47,206.02,41740.0,206.09,206.35,205.47,206.02,41740.0
2023-05-23 12:30:00,205.99,206.12,205.18,205.75,38966.0,205.99,206.12,205.18,205.75,38966.0
2023-05-23 13:00:00,205.72,206.16,205.39,205.61,25828.0,205.72,206.16,205.39,205.61,25828.0
2023-05-23 13:30:00,205.61,206.12,205.46,205.89,25771.0,205.61,206.12,205.46,205.89,25771.0
2023-05-23 14:00:00,205.86,206.2,205.38,205.91,37986.0,205.86,206.2,205.38,205.91,37986.0
2023-05-23 14:30:00,205.87,206.25,205.27,206.2,39632.0,205.87,206.25,205.27,206.2,39632.0
2023-05-23 15:00:00,206.24,206.55,205.91,206.4,50813.0,206.24,206.55,205.91,206.4,50813.0
2023-05-23 15:30:00,206.41,206.59,205.63,205.8,192560.0,206.41,206.59,205.63,205.8,192560.0
2023-05-24 09:30:00,204.41,204.82,203.19,204.31,68744.0,204.41,204.82,203.19,204.31,68744.0
2023-05-24 10:00:00,204.25,204.75,203.28,203.47,39092.0,204.25,204.75,203.28,203.47,39092.0
2023-05-24 10:30:00,203.44,204.5,203.25,203.55,31216.0,203.44,204.5,203.25,203.55,31216.0
2023-05-24 11:00:00,203.55,204.89,203.13,204.28,41249.0,203.55,204.89,203.13,204.28,41249.0
2023-05-24 11:30:00,204.32,204.95,204.15,204.36,35282.0,204.32,204.95,204.15,204.36,35282.0
2023-05-24 12:00:00,204.33,204.63,203.63,203.9,20756.0,204.33,204.63,203.63,203.9,20756.0
2023-05-24 12:30:00,203.88,204.04,203.65,203.78,26470.0,203.88,204.04,203.65,203.78,26470.0
2023-05-24 13:00:00,203.8,203.84,203.18,203.81,25893.0,203.8,203.84,203.18,203.81,25893.0
2023-05-24 13:30:00,203.77,204.44,203.76,204.42,30300.0,203.77,204.44,203.76,204.42,30300.0
2023-05-24 14:00:00,204.49,204.6,203.93,203.96,21434.0,204.49,204.6,203.93,203.96,21434.0
2023-05-24 14:30:00,203.96,203.98,203.31,203.38,26275.0,203.96,203.98,203.31,203.38,26275.0
2023-05-24 15:00:00,203.42,204.7,203.33,204.55,58808.0,203.42,204.7,203.33,204.55,58808.0
2023-05-24 15:30:00,204.56,204.8,203.31,203.66,244371.0,204.56,204.8,203.31,203.66,244371.0
2023-05-25 09:30:00,208.75,216.63,208.5,215.36,293489.0,208.75,216.63,208.5,215.36,293489.0
2023-05-25 10:00:00,215.36,216.14,214.36,215.94,184788.0,215.36,216.14,214.36,215.94,184788.0
2023-05-25 10:30:00,216.04,218.87,215.61,218.64,228981.0,216.04,218.87,215.61,218.64,228981.0
2023-05-25 11:00:00,218.59,221.2,218.36,221.12,208706.0,218.59,221.2,218.36,221.12,208706.0
2023-05-25 11:30:00,221.12,221.8,221.12,221.67,176261.0,221.12,221.8,221.12,221.67,176261.0
2023-05-25 12:00:00,221.73,223.17,221.51,222.98,140419.0,221.73,223.17,221.51,222.98,140419.0
2023-05-25 12:30:00,222.94,224.16,222.53,223.71,139829.0,222.94,224.16,222.53,223.71,139829.0
2023-05-25 13:00:00,223.8,224.0,222.83,223.47,119953.0,223.8,224.0,222.83,223.47,119953.0
2023-05-25 13:30:00,223.6,224.0,222.94,223.55,103469.0,223.6,224.0,222.94,223.55,103469.0
2023-05-25 14:00:00,223.49,225.29,223.46,225.19,161465.0,223.49,225.29,223.46,225.19,161465.0
2023-05-25 14:30:00,225.15,225.2,223.33,224.06,141954.0,225.15,225.2,223.33,224.06,141954.0
2023-05-25 15:00:00,224.07,225.46,223.68,225.27,144030.0,224.07,225.46,223.68,225.27,144030.0
2023-05-25 15:30:00,225.27,225.27,224.12,224.48,265720.0,225.27,225.27,224.12,224.48,265720.0
2023-05-26 09:30:00,225.94,228.86,225.94,228.36,156301.0,225.94,228.86,225.94,228.36,156301.0
2023-05-26 10:00:00,228.36,230.58,227.69,230.42,156139.0,228.36,230.58,227.69,230.42,156139.0
2023-05-26 10:30:00,230.47,232.14,230.11,232.06,176620.0,230.47,232.14,230.11,232.06,176620.0
2023-05-26 11:00:00,231.98,232.09,230.1,230.65,85424.0,231.98,232.09,230.1,230.65,85424.0
2023-05-26 11:30:00,230.62,230.97,229.8,229.93,60161.0,230.62,230.97,229.8,229.93,60161.0
2023-05-26 12:00:00,229.92,229.92,228.59,229.9,105115.0,229.92,229.92,228.59,229.9,105115.0
2023-05-26 12:30:00,229.9,229.9,229.05,229.32,55051.0,229.9,229.9,229.05,229.32,55051.0
2023-05-26 13:00:00,229.35,230.4,229.23,229.92,39036.0,229.35,230.4,229.23,229.92,39036.0
2023-05-26 13:30:00,229.84,229.85,228.93,229.3,39118.0,229.84,229.85,228.93,229.3,39118.0
2023-05-26 14:00:00,229.3,229.54,228.58,228.84,38309.0,229.3,229.54,228.58,228.84,38309.0
2023-05-26 14:30:00,228.87,230.08,228.87,229.18,70461.0,228.87,230.08,228.87,229.18,70461.0
2023-05-26 15:00:00,229.2,229.87,228.91,229.11,72692.0,229.2,229.87,228.91,229.11,72692.0
2023-05-26 15:30:00,229.15,229.37,228.23,228.31,280060.0,229.15,229.37,228.23,228.31,280060.0
2023-05-30 09:30:00,231.98,239.0,231.65,234.11,325823.0,231.98,239.0,231.65,234.11,325823.0
2023-05-30 10:00:00,233.37,234.88,232.24,233.64,87245.0,233.37,234.88,232.24,233.64,87245.0
2023-05-30 10:30:00,233.55,234.26,232.13,233.55,105551.0,233.55,234.26,232.13,233.55,105551.0
2023-05-30 11:00:00,233.64,234.41,232.94,234.41,83347.0,233.64,234.41,232.94,234.41,83347.0
2023-05-30 11:30:00,234.35,234.53,233.82,234.09,62777.0,234.35,234.53,233.82,234.09,62777.0
2023-05-30 12:00:00,234.09,234.14,231.68,231.68,106692.0,234.09,234.14,231.68,231.68,106692.0
2023-05-30 12:30:00,231.68,232.7,231.5,232.62,90857.0,231.68,232.7,231.5,232.62,90857.0
2023-05-30 13:00:00,232.63,233.18,232.36,232.93,70503.0,232.63,233.18,232.36,232.93,70503.0
2023-05-30 13:30:00,232.99,233.39,232.67,232.99,77811.0,232.99,233.39,232.67,232.99,77811.0
2023-05-30 14:00:00,232.92,233.72,232.02,233.63,56519.0,232.92,233.72,232.02,233.63,56519.0
2023-05-30 14:30:00,233.72,234.54,233.46,234.05,53975.0,233.72,234.54,233.46,234.05,53975.0
2023-05-30 15:00:00,234.06,234.74,233.97,234.74,169902.0,234.06,234.74,233.97,234.74,169902.0
2023-05-30 15:30:00,234.71,235.35,234.44,234.79,445410.0,234.71,235.35,234.44,234.79,445410.0
2023-05-31 09:30:00,231.35,233.74,230.02,233.38,145191.0,231.35,233.74,230.02,233.38,145191.0
2023-05-31 10:00:00,233.27,234.25,229.61,230.45,90310.0,233.27,234.25,229.61,230.45,90310.0
2023-05-31 10:30:00,230.45,231.46,229.98,230.99,64483.0,230.45,231.46,229.98,230.99,64483.0
2023-05-31 11:00:00,230.99,231.0,228.74,228.74,102841.0,230.99,231.0,228.74,228.74,102841.0
2023-05-31 11:30:00,228.88,230.14,228.79,229.9,57292.0,228.88,230.14,228.79,229.9,57292.0
2023-05-31 12:00:00,229.98,230.53,229.62,229.62,79575.0,229.98,230.53,229.62,229.62,79575.0
2023-05-31 12:30:00,229.65,230.06,229.32,229.64,39652.0,229.65,230.06,229.32,229.64,39652.0
2023-05-31 13:00:00,229.54,230.23,228.93,230.23,66213.0,229.54,230.23,228.93,230.23,66213.0
2023-05-31 13:30:00,230.32,231.07,230.22,230.62,50477.0,230.32,231.07,230.22,230.62,50477.0
2023-05-31 14:00:00,230.63,230.69,229.82,229.84,36310.0,230.63,230.69,229.82,229.84,36310.0
2023-05-31 14:30:00,229.86,230.21,229.18,229.51,43769.0,229.86,230.21,229.18,229.51,43769.0
2023-05-31 15:00:00,229.51,229.82,228.93,229.78,51994.0,229.51,229.82,228.93,229.78,51994.0
2023-05-31 15:30:00,229.73,231.41,229.57,230.96,234255.0,229.73,231.41,229.57,230.96,234255.0
2023-06-01 09:30:00,228.57,230.47,227.64,230.2,85349.0,228.57,230.47,227.64,230.2,85349.0
2023-06-01 10:00:00,230.08,230.26,227.94,228.94,74938.0,230.08,230.26,227.94,228.94,74938.0
2023-06-01 10:30:00,228.96,230.0,228.37,229.75,48617.0,228.96,230.0,228.37,229.75,48617.0
2023-06-01 11:00:00,229.71,231.57,229.32,231.51,119244.0,229.71,231.57,229.32,231.51,119244.0
2023-06-01 11:30:00,231.51,232.17,231.21,231.45,34509.0,231.51,232.17,231.21,231.45,34509.0
2023-06-01 12:00:00,231.4,232.0,231.36,231.77,40240.0,231.4,232.0,231.36,231.77,40240.0
2023-06-01 12:30:00,231.74,231.92,231.14,231.31,29986.0,231.74,231.92,231.14,231.31,29986.0
2023-06-01 13:00:00,231.35,231.71,231.14,231.37,30878.0,231.35,231.71,231.14,231.37,30878.0
2023-06-01 13:30:00,231.4,231.93,231.4,231.51,96359.0,231.4,231.93,231.4,231.51,96359.0
2023-06-01 14:00:00,231.47,233.2,231.41,233.06,65818.0,231.47,233.2,231.41,233.06,65818.0
2023-06-01 14:30:00,233.07,233.33,232.65,233.09,61755.0,233.07,233.33,232.65,233.09,61755.0
2023-06-01 15:00:00,233.05,233.98,232.57,232.57,85218.0,233.05,233.98,232.57,232.57,85218.0
2023-06-01 15:30:00,232.47,233.16,231.93,232.4,244486.0,232.47,233.16,231.93,232.4,244486.0
2023-06-02 09:30:00,232.15,233.11,229.71,229.71,150835.0,232.15,233.11,229.71,229.71,150835.0
2023-06-02 10:00:00,229.56,231.51,229.31,230.9,87000.0,229.56,231.51,229.31,230.9,87000.0
2023-06-02 10:30:00,230.86,232.33,230.5,231.48,65598.0,230.86,232.33,230.5,231.48,65598.0
2023-06-02 11:00:00,231.44,232.73,231.33,232.48,79818.0,231.44,232.73,231.33,232.48,79818.0
2023-06-02 11:30:00,232.5,232.84,231.98,232.53,57548.0,232.5,232.84,231.98,232.53,57548.0
2023-06-02 12:00:00,232.65,232.79,231.5,232.38,43959.0,232.65,232.79,231.5,232.38,43959.0
2023-06-02 12:30:00,232.46,233.04,232.14,232.69,58422.0,232.46,233.04,232.14,232.69,58422.0
2023-06-02 13:00:00,232.68,232.89,231.55,231.71,78203.0,232.68,232.89,231.55,231.71,78203.0
2023-06-02 13:30:00,231.65,231.67,230.76,231.21,47063.0,231.65,231.67,230.76,231.21,47063.0
2023-06-02 14:00:00,231.27,231.27,230.03,230.68,45320.0,231.27,231.27,230.03,230.68,45320.0
2023-06-02 14:30:00,230.65,231.48,230.65,231.14,63368.0,230.65,231.48,230.65,231.14,63368.0
2023-06-02 15:00:00,231.17,231.17,230.23,230.24,50416.0,231.17,231.17,230.23,230.24,50416.0
2023-06-02 15:30:00,230.17,230.29,229.56,229.71,126451.0,230.17,230.29,229.56,229.71,126451.0
2023-06-05 09:30:00,227.84,230.42,227.32,228.54,157340.0,227.84,230.42,227.32,228.54,157340.0
2023-06-05 10:00:00,228.45,230.16,228.06,229.79,98114.0,228.45,230.16,228.06,229.79,98114.0
2023-06-05 10:30:00,229.8,232.17,229.62,232.08,65860.0,229.8,232.17,229.62,232.08,65860.0
2023-06-05 11:00:00,231.92,232.59,231.53,232.17,46198.0,231.92,232.59,231.53,232.17,46198.0
2023-06-05 11:30:00,232.16,233.08,231.91,232.45,41718.0,232.16,233.08,231.91,232.45,41718.0
2023-06-05 12:00:00,232.45,233.0,232.28,232.98,29110.0,232.45,233.0,232.28,232.98,29110.0
2023-06-05 12:30:00,233.01,233.71,232.81,233.53,53491.0,233.01,233.71,232.81,233.53,53491.0
2023-06-05 13:00:00,233.59,234.09,233.21,233.84,51253.0,233.59,234.09,233.21,233.84,51253.0
2023-06-05 13:30:00,233.83,233.96,232.71,233.61,103722.0,233.83,233.96,232.71,233.61,103722.0
2023-06-05 14:00:00,233.58,233.89,232.14,232.22,43178.0,233.58,233.89,232.14,232.22,43178.0
2023-06-05 14:30:00,232.27,232.33,231.46,232.33,48371.0,232.27,232.33,231.46,232.33,48371.0
2023-06-05 15:00:00,232.38,232.93,231.78,232.71,59822.0,232.38,232.93,231.78,232.71,59822.0
2023-06-05 15:30:00,232.64,232.82,232.16,232.41,138702.0,232.64,232.82,232.16,232.41,138702.0
2023-06-06 09:30:00,232.88,233.43,231.52,232.24,53832.0,232.88,233.43,231.52,232.24,53832.0
2023-06-06 10:00:00,232.18,232.27,230.13,230.13,51246.0,232.18,232.27,230.13,230.13,51246.0
2023-06-06 10:30:00,230.0,231.09,229.15,230.89,52133.0,230.0,231.09,229.15,230.89,52133.0
2023-06-06 11:00:00,231.0,231.0,229.16,229.16,43295.0,231.0,231.0,229.16,229.16,43295.0
2023-06-06 11:30:00,229.24,230.36,229.24,230.06,32246.0,229.24,230.36,229.24,230.06,32246.0
2023-06-06 12:00:00,230.06,230.26,229.09,229.61,28385.0,230.06,230.26,229.09,229.61,28385.0
2023-06-06 12:30:00,229.69,229.69,228.37,228.53,24720.0,229.69,229.69,228.37,228.53,24720.0
2023-06-06 13:00:00,228.61,229.25,228.36,228.48,46137.0,228.61,229.25,228.36,228.48,46137.0
2023-06-06 13:30:00,228.52,228.63,227.44,227.59,40822.0,228.52,228.63,227.44,227.59,40822.0
2023-06-06 14:00:00,227.62,228.0,227.27,227.42,29181.0,227.62,228.0,227.27,227.42,29181.0
2023-06-06 14:30:00,227.43,228.73,227.24,228.39,33896.0,227.43,228.73,227.24,228.39,33896.0
2023-06-06 15:00:00,228.44,228.73,227.98,228.28,33694.0,228.44,228.73,227.98,228.28,33694.0
2023-06-06 15:30:00,228.27,229.02,228.16,228.78,112361.0,228.27,229.02,228.16,228.78,112361.0
2023-06-07 09:30:00,227.77,230.43,227.47,229.03,159190.0,227.77,230.43,227.47,229.03,159190.0
2023-06-07 10:00:00,228.96,229.33,226.56,226.6,72571.0,228.96,229.33,226.56,226.6,72571.0
2023-06-07 10:30:00,226.51,226.69,225.28,225.51,59785.0,226.51,226.69,225.28,225.51,59785.0
2023-06-07 11:00:00,225.42,226.33,225.05,225.33,64395.0,225.42,226.33,225.05,225.33,64395.0
2023-06-07 11:30:00,225.31,225.51,224.33,224.42,47882.0,225.31,225.51,224.33,224.42,47882.0
2023-06-07 12:00:00,224.42,224.74,222.82,223.21,51096.0,224.42,224.74,222.82,223.21,51096.0
2023-06-07 12:30:00,223.31,224.12,223.21,223.25,35586.0,223.31,224.12,223.21,223.25,35586.0
2023-06-07 13:00:00,223.2,223.44,222.54,222.79,52889.0,223.2,223.44,222.54,222.79,52889.0
2023-06-07 13:30:00,222.81,223.69,222.3,223.6,65128.0,222.81,223.69,222.3,223.6,65128.0
2023-06-07 14:00:00,223.62,223.8,222.86,222.95,35351.0,223.62,223.8,222.86,222.95,35351.0
2023-06-07 14:30:00,222.94,223.23,222.59,222.87,42736.0,222.94,223.23,222.59,222.87,42736.0
2023-06-07 15:00:00,223.0,223.05,222.38,222.67,49527.0,223.0,223.05,222.38,222.67,49527.0
2023-06-07 15:30:00,222.69,222.9,221.68,222.54,195853.0,222.69,222.9,221.68,222.54,195853.0
2023-06-08 09:30:00,222.12,227.59,221.45,226.5,129191.0,222.12,227.59,221.45,226.5,129191.0
2023-06-08 10:00:00,226.7,228.55,226.69,227.65,84262.0,226.7,228.55,226.69,227.65,84262.0
2023-06-08 10:30:00,227.73,228.52,226.8,228.35,113217.0,227.73,228.52,226.8,228.35,113217.0
2023-06-08 11:00:00,228.36,229.13,227.94,229.07,82217.0,228.36,229.13,227.94,229.07,82217.0
2023-06-08 11:30:00,229.14,229.47,228.41,229.17,54289.0,229.14,229.47,228.41,229.17,54289.0
2023-06-08 12:00:00,229.1,229.16,228.39,228.6,26771.0,229.1,229.16,228.39,228.6,26771.0
2023-06-08 12:30:00,228.55,228.61,228.09,228.25,39533.0,228.55,228.61,228.09,228.25,39533.0
2023-06-08 13:00:00,228.26,228.53,227.54,227.67,34480.0,228.26,228.53,227.54,227.67,34480.0
2023-06-08 13:30:00,227.67,227.67,226.65,227.07,26570.0,227.67,227.67,226.65,227.07,26570.0
2023-06-08 14:00:00,227.11,227.69,226.6,227.46,20537.0,227.11,227.69,226.6,227.46,20537.0
2023-06-08 14:30:00,227.52,228.11,227.21,228.06,34889.0,227.52,228.11,227.21,228.06,34889.0
2023-06-08 15:00:00,228.03,228.42,227.86,228.21,37406.0,228.03,228.42,227.86,228.21,37406.0
2023-06-08 15:30:00,228.19,228.25,226.97,228.08,129420.0,228.19,228.25,226.97,228.08,129420.0
2023-06-09 09:30:00,229.55,232.59,229.24,232.13,63803.0,229.55,232.59,229.24,232.13,63803.0
2023-06-09 10:00:00,232.22,232.22,230.6,231.2,51376.0,232.22,232.22,230.6,231.2,51376.0
2023-06-09 10:30:00,231.21,231.59,229.86,230.53,37919.0,231.21,231.59,229.86,230.53,37919.0
2023-06-09 11:00:00,230.51,231.17,229.19,229.19,50437.0,230.51,231.17,229.19,229.19,50437.0
2023-06-09 11:30:00,229.2,230.23,228.97,229.47,32240.0,229.2,230.23,228.97,229.47,32240.0
2023-06-09 12:00:00,229.3,229.53,228.81,228.81,17314.0,229.3,229.53,228.81,228.81,17314.0
2023-06-09 12:30:00,228.87,229.36,228.7,229.06,22706.0,228.87,229.36,228.7,229.06,22706.0
2023-06-09 13:00:00,229.07,229.64,229.02,229.53,39938.0,229.07,229.64,229.02,229.53,39938.0
2023-06-09 13:30:00,229.6,230.47,229.6,230.42,17489.0,229.6,230.47,229.6,230.42,17489.0
2023-06-09 14:00:00,230.51,230.59,230.02,230.21,34000.0,230.51,230.59,230.02,230.21,34000.0
2023-06-09 14:30:00,230.13,230.31,229.81,230.27,17517.0,230.13,230.31,229.81,230.27,17517.0
2023-06-09 15:00:00,230.27,230.4,229.86,230.18,48043.0,230.27,230.4,229.86,230.18,48043.0
2023-06-09 15:30:00,230.21,230.3,229.09,229.31,170090.0,230.21,230.3,229.09,229.31,170090.0
2023-06-12 09:30:00,230.56,232.0,229.39,229.75,75633.0,230.56,232.0,229.39,229.75,75633.0
2023-06-12 10:00:00,229.76,229.77,228.23,229.02,44759.0,229.76,229.77,228.23,229.02,44759.0
2023-06-12 10:30:00,229.01,229.91,228.74,228.88,29351.0,229.01,229.91,228.74,228.88,29351.0
2023-06-12 11:00:00,228.88,229.59,228.79,229.59,48777.0,228.88,229.59,228.79,229.59,48777.0
2023-06-12 11:30:00,229.58,230.95,229.58,230.81,25713.0,229.58,230.95,229.58,230.81,25713.0
2023-06-12 12:00:00,230.82,231.33,230.43,230.93,20193.0,230.82,231.33,230.43,230.93,20193.0
2023-06-12 12:30:00,230.92,231.08,230.6,231.04,17734.0,230.92,231.08,230.6,231.04,17734.0
2023-06-12 13:00:00,230.95,231.2,230.86,230.97,28867.0,230.95,231.2,230.86,230.97,28867.0
2023-06-12 13:30:00,231.03,231.58,231.0,231.49,26334.0,231.03,231.58,231.0,231.49,26334.0
2023-06-12 14:00:00,231.49,231.49,230.96,231.03,23205.0,231.49,231.49,230.96,231.03,23205.0
2023-06-12 14:30:00,231.01,231.43,230.93,231.37,28420.0,231.01,231.43,230.93,231.37,28420.0
2023-06-12 15:00:00,231.33,232.18,231.16,231.91,33286.0,231.33,232.18,231.16,231.91,33286.0
2023-06-12 15:30:00,231.94,233.39,231.66,233.26,172142.0,231.94,233.39,231.66,233.26,172142.0
2023-06-13 09:30:00,238.23,242.65,237.66,237.94,324052.0,238.23,242.65,237.66,237.94,324052.0
2023-06-13 10:00:00,237.95,238.36,235.78,236.73,98664.0,237.95,238.36,235.78,236.73,98664.0
2023-06-13 10:30:00,236.7,238.55,236.5,238.11,64030.0,236.7,238.55,236.5,238.11,64030.0
2023-06-13 11:00:00,238.08,239.28,237.52,239.17,64033.0,238.08,239.28,237.52,239.17,64033.0
2023-06-13 11:30:00,239.18,239.56,238.62,238.81,59015.0,239.18,239.56,238.62,238.81,59015.0
2023-06-13 12:00:00,238.75,240.24,238.48,239.96,71269.0,238.75,240.24,238.48,239.96,71269.0
2023-06-13 12:30:00,239.94,240.59,239.09,240.4,52548.0,239.94,240.59,239.09,240.4,52548.0
2023-06-13 13:00:00,240.38,240.41,239.6,239.7,34961.0,240.38,240.41,239.6,239.7,34961.0
2023-06-13 13:30:00,239.7,240.08,239.28,239.49,29046.0,239.7,240.08,239.28,239.49,29046.0
2023-06-13 14:00:00,239.43,239.5,237.11,237.34,59256.0,239.43,239.5,237.11,237.34,59256.0
2023-06-13 14:30:00,237.32,237.93,236.87,237.76,38305.0,237.32,237.93,236.87,237.76,38305.0
2023-06-13 15:00:00,237.78,238.27,237.64,237.78,46131.0,237.78,238.27,237.64,237.78,46131.0
2023-06-13 15:30:00,237.8,239.11,237.67,239.01,178536.0,237.8,239.11,237.67,239.01,178536.0
2023-06-14 09:30:00,237.24,238.22,236.4,236.87,90237.0,237.24,238.22,236.4,236.87,90237.0
2023-06-14 10:00:00,236.88,238.0,236.67,237.08,66265.0,236.88,238.0,236.67,237.08,66265.0
2023-06-14 10:30:00,237.13,237.64,236.62,236.8,107384.0,237.13,237.64,236.62,236.8,107384.0
2023-06-14 11:00:00,236.76,237.95,236.29,237.95,59674.0,236.76,237.95,236.29,237.95,59674.0
2023-06-14 11:30:00,237.83,238.42,236.85,237.13,42731.0,237.83,238.42,236.85,237.13,42731.0
2023-06-14 12:00:00,237.16,237.27,236.58,236.73,60114.0,237.16,237.27,236.58,236.73,60114.0
2023-06-14 12:30:00,236.67,237.16,236.44,237.13,38730.0,236.67,237.16,236.44,237.13,38730.0
2023-06-14 13:00:00,237.13,237.27,236.41,236.81,31784.0,237.13,237.27,236.41,236.81,31784.0
2023-06-14 13:30:00,236.83,237.31,236.51,236.85,42221.0,236.83,237.31,236.51,236.85,42221.0
2023-06-14 14:00:00,236.59,236.73,234.11,234.78,70566.0,236.59,236.73,234.11,234.78,70566.0
2023-06-14 14:30:00,234.75,235.9,234.29,234.63,75770.0,234.75,235.9,234.29,234.63,75770.0
2023-06-14 15:00:00,234.66,236.01,234.32,234.91,118098.0,234.66,236.01,234.32,234.91,118098.0
2023-06-14 15:30:00,234.85,236.65,234.65,236.05,283454.0,234.85,236.65,234.65,236.05,283454.0
2023-06-15 09:30:00,234.94,236.1,233.68,234.08,84615.0,234.94,236.1,233.68,234.08,84615.0
2023-06-15 10:00:00,234.1,236.08,233.39,235.71,88627.0,234.1,236.08,233.39,235.71,88627.0
2023-06-15 10:30:00,235.8,236.22,235.2,236.0,71363.0,235.8,236.22,235.2,236.0,71363.0
2023-06-15 11:00:00,235.94,236.84,235.83,236.36,56115.0,235.94,236.84,235.83,236.36,56115.0
2023-06-15 11:30:00,236.3,237.05,235.82,236.43,83096.0,236.3,237.05,235.82,236.43,83096.0
2023-06-15 12:00:00,236.48,237.4,236.42,236.99,54669.0,236.48,237.4,236.42,236.99,54669.0
2023-06-15 12:30:00,237.14,237.2,236.33,236.58,57403.0,237.14,237.2,236.33,236.58,57403.0
2023-06-15 13:00:00,236.58,237.29,236.31,237.05,55943.0,236.58,237.29,236.31,237.05,55943.0
2023-06-15 13:30:00,237.05,237.66,236.95,237.51,68376.0,237.05,237.66,236.95,237.51,68376.0
2023-06-15 14:00:00,237.51,237.99,236.9,237.38,68937.0,237.51,237.99,236.9,237.38,68937.0
2023-06-15 14:30:00,237.41,238.88,237.41,238.8,57536.0,237.41,238.88,237.41,238.8,57536.0
2023-06-15 15:00:00,238.8,239.13,238.17,239.04,58030.0,238.8,239.13,238.17,239.04,58030.0
2023-06-15 15:30:00,239.04,239.5,237.5,237.79,286053.0,239.04,239.5,237.5,237.79,286053.0
2023-06-16 09:30:00,240.74,240.74,234.5,235.05,444989.0,240.74,240.74,234.5,235.05,444989.0
2023-06-16 10:00:00,235.05,236.28,234.42,236.21,85117.0,235.05,236.28,234.42,236.21,85117.0
2023-06-16 10:30:00,236.19,237.11,235.28,237.06,78860.0,236.19,237.11,235.28,237.06,78860.0
2023-06-16 11:00:00,236.83,237.75,236.14,236.87,73968.0,236.83,237.75,236.14,236.87,73968.0
2023-06-16 11:30:00,236.86,237.49,236.3,237.39,160661.0,236.86,237.49,236.3,237.39,160661.0
2023-06-16 12:00:00,237.4,237.86,236.94,237.74,70566.0,237.4,237.86,236.94,237.74,70566.0
2023-06-16 12:30:00,237.68,238.15,237.39,238.1,57783.0,237.68,238.15,237.39,238.1,57783.0
2023-06-16 13:00:00,238.05,238.11,236.63,236.63,107624.0,238.05,238.11,236.63,236.63,107624.0
2023-06-16 13:30:00,236.6,237.57,236.53,237.52,88021.0,236.6,237.57,236.53,237.52,88021.0
2023-06-16 14:00:00,237.51,237.64,236.89,237.03,63205.0,237.51,237.64,236.89,237.03,63205.0
2023-06-16 14:30:00,237.0,237.18,236.49,236.88,102234.0,237.0,237.18,236.49,236.88,102234.0
2023-06-16 15:00:00,236.85,237.14,236.03,236.04,194017.0,236.85,237.14,236.03,236.04,194017.0
2023-06-16 15:30:00,236.14,236.84,235.31,235.9,520596.0,236.14,236.84,235.31,235.9,520596.0
2023-06-20 09:30:00,234.52,236.7,233.36,233.71,116592.0,234.52,236.7,233.36,233.71,116592.0
2023-06-20 10:00:00,233.74,234.08,231.79,232.08,141216.0,233.74,234.08,231.79,232.08,141216.0
2023-06-20 10:30:00,232.06,232.39,231.0,231.55,79584.0,232.06,232.39,231.0,231.55,79584.0
2023-06-20 11:00:00,231.5,232.11,230.71,231.37,31235.0,231.5,232.11,230.71,231.37,31235.0
2023-06-20 11:30:00,231.48,232.02,231.3,231.45,20958.0,231.48,232.02,231.3,231.45,20958.0
2023-06-20 12:00:00,231.48,232.6,231.29,232.26,31702.0,231.48,232.6,231.29,232.26,31702.0
2023-06-20 12:30:00,232.37,232.71,232.04,232.55,22079.0,232.37,232.71,232.04,232.55,22079.0
2023-06-20 13:00:00,232.58,232.89,232.11,232.63,25462.0,232.58,232.89,232.11,232.63,25462.0
2023-06-20 13:30:00,232.64,233.09,231.92,232.05,27190.0,232.64,233.09,231.92,232.05,27190.0
2023-06-20 14:00:00,231.97,232.54,231.88,232.3,32754.0,231.97,232.54,231.88,232.3,32754.0
2023-06-20 14:30:00,232.28,232.34,231.54,231.62,24926.0,232.28,232.34,231.54,231.62,24926.0
2023-06-20 15:00:00,231.72,231.9,231.24,231.59,52509.0,231.72,231.9,231.24,231.59,52509.0
2023-06-20 15:30:00,231.53,232.82,231.53,232.56,131997.0,231.53,232.82,231.53,232.56,131997.0
2023-06-21 09:30:00,233.0,233.64,231.05,231.27,100538.0,233.0,233.64,231.05,231.27,100538.0
2023-06-21 10:00:00,231.23,231.58,230.3,230.63,70033.0,231.23,231.58,230.3,230.63,70033.0
2023-06-21 10:30:00,230.69,230.86,227.27,227.89,153438.0,230.69,230.86,227.27,227.89,153438.0
2023-06-21 11:00:00,227.96,228.29,226.02,227.3,83607.0,227.96,228.29,226.02,227.3,83607.0
2023-06-21 11:30:00,227.24,227.73,226.33,226.46,42427.0,227.24,227.73,226.33,226.46,42427.0
2023-06-21 12:00:00,226.48,228.63,226.32,227.89,172983.0,226.48,228.63,226.32,227.89,172983.0
2023-06-21 12:30:00,227.94,228.44,227.8,227.99,78324.0,227.94,228.44,227.8,227.99,78324.0
2023-06-21 13:00:00,227.86,228.42,227.7,227.86,25733.0,227.86,228.42,227.7,227.86,25733.0
2023-06-21 13:30:00,227.87,228.59,227.78,228.1,29888.0,227.87,228.59,227.78,228.1,29888.0
2023-06-21 14:00:00,228.28,228.4,227.85,227.93,59414.0,228.28,228.4,227.85,227.93,59414.0
2023-06-21 14:30:00,227.97,229.09,227.8,228.6,142475.0,227.97,229.09,227.8,228.6,142475.0
2023-06-21 15:00:00,228.58,228.82,228.09,228.19,94303.0,228.58,228.82,228.09,228.19,94303.0
2023-06-21 15:30:00,228.22,228.45,227.67,227.98,190740.0,228.22,228.45,227.67,227.98,190740.0
2023-06-22 09:30:00,226.11,227.01,222.86,225.84,224228.0,226.11,227.01,222.86,225.84,224228.0
2023-06-22 10:00:00,226.04,228.5,225.92,228.48,92416.0,226.04,228.5,225.92,228.48,92416.0
2023-06-22 10:30:00,228.49,228.99,226.39,226.99,84620.0,228.49,228.99,226.39,226.99,84620.0
2023-06-22 11:00:00,227.05,227.62,225.87,225.87,63056.0,227.05,227.62,225.87,225.87,63056.0
2023-06-22 11:30:00,225.73,227.22,225.65,226.75,82561.0,225.73,227.22,225.65,226.75,82561.0
2023-06-22 12:00:00,226.78,226.78,225.72,225.85,76325.0,226.78,226.78,225.72,225.85,76325.0
2023-06-22 12:30:00,225.85,226.31,225.68,226.16,48389.0,225.85,226.31,225.68,226.16,48389.0
2023-06-22 13:00:00,226.17,226.2,225.22,225.42,44494.0,226.17,226.2,225.22,225.42,44494.0
2023-06-22 13:30:00,225.41,225.77,225.2,225.53,85747.0,225.41,225.77,225.2,225.53,85747.0
2023-06-22 14:00:00,225.55,225.88,224.81,225.09,97830.0,225.55,225.88,224.81,225.09,97830.0
2023-06-22 14:30:00,225.09,226.17,224.75,226.07,145705.0,225.09,226.17,224.75,226.07,145705.0
2023-06-22 15:00:00,226.13,226.29,225.56,225.94,100641.0,226.13,226.29,225.56,225.94,100641.0
2023-06-22 15:30:00,225.95,227.0,225.34,226.94,260396.0,225.95,227.0,225.34,226.94,260396.0
2023-06-23 09:30:00,225.47,225.57,223.69,224.93,191880.0,225.47,225.57,223.69,224.93,191880.0
2023-06-23 10:00:00,224.87,225.9,224.48,225.19,82497.0,224.87,225.9,224.48,225.19,82497.0
2023-06-23 10:30:00,225.18,226.44,224.86,226.28,149647.0,225.18,226.44,224.86,226.28,149647.0
2023-06-23 11:00:00,226.26,226.26,225.29,225.37,60117.0,226.26,226.26,225.29,225.37,60117.0
2023-06-23 11:30:00,225.36,226.35,225.2,225.54,56948.0,225.36,226.35,225.2,225.54,56948.0
2023-06-23 12:00:00,225.59,226.45,225.39,226.42,50164.0,225.59,226.45,225.39,226.42,50164.0
2023-06-23 12:30:00,226.46,227.74,226.46,227.72,47862.0,226.46,227.74,226.46,227.72,47862.0
2023-06-23 13:00:00,227.76,227.91,227.12,227.22,59422.0,227.76,227.91,227.12,227.22,59422.0
2023-06-23 13:30:00,227.21,227.39,226.67,226.8,60484.0,227.21,227.39,226.67,226.8,60484.0
2023-06-23 14:00:00,226.77,227.13,226.17,226.63,61587.0,226.77,227.13,226.17,226.63,61587.0
2023-06-23 14:30:00,226.56,226.76,225.61,225.75,128460.0,226.56,226.76,225.61,225.75,128460.0
2023-06-23 15:00:00,225.7,226.14,225.29,225.65,125391.0,225.7,226.14,225.29,225.65,125391.0
2023-06-23 15:30:00,225.65,227.5,224.81,225.34,379525.0,225.65,227.5,224.81,225.34,379525.0
2023-06-26 09:30:00,224.64,227.42,223.74,227.29,90237.0,224.64,227.42,223.74,227.29,90237.0
2023-06-26 10:00:00,227.22,228.65,227.13,227.67,59174.0,227.22,228.65,227.13,227.67,59174.0
2023-06-26 10:30:00,227.75,228.16,226.69,227.75,39257.0,227.75,228.16,226.69,227.75,39257.0
2023-06-26 11:00:00,227.82,227.82,225.89,226.38,24687.0,227.82,227.82,225.89,226.38,24687.0
2023-06-26 11:30:00,226.29,226.63,225.3,225.89,45851.0,226.29,226.63,225.3,225.89,45851.0
2023-06-26 12:00:00,225.85,225.85,224.72,225.14,16342.0,225.85,225.85,224.72,225.14,16342.0
2023-06-26 12:30:00,225.03,225.49,224.65,225.38,24024.0,225.03,225.49,224.65,225.38,24024.0
2023-06-26 13:00:00,225.38,225.43,224.34,224.8,23527.0,225.38,225.43,224.34,224.8,23527.0
2023-06-26 13:30:00,224.8,224.83,224.3,224.59,18316.0,224.8,224.83,224.3,224.59,18316.0
2023-06-26 14:00:00,224.52,224.64,223.79,224.15,18963.0,224.52,224.64,223.79,224.15,18963.0
2023-06-26 14:30:00,224.13,224.61,224.07,224.2,20010.0,224.13,224.61,224.07,224.2,20010.0
2023-06-26 15:00:00,224.19,224.39,223.77,223.91,29274.0,224.19,224.39,223.77,223.91,29274.0
2023-06-26 15:30:00,223.94,224.04,222.88,222.94,214274.0,223.94,224.04,222.88,222.94,214274.0
2023-06-27 09:30:00,223.82,225.43,223.51,225.36,93470.0,223.82,225.43,223.51,225.36,93470.0
2023-06-27 10:00:00,225.22,225.47,223.66,224.78,53519.0,225.22,225.47,223.66,224.78,53519.0
2023-06-27 10:30:00,224.72,224.91,223.95,224.37,43358.0,224.72,224.91,223.95,224.37,43358.0
2023-06-27 11:00:00,224.48,225.45,223.7,225.44,44107.0,224.48,225.45,223.7,225.44,44107.0
2023-06-27 11:30:00,225.46,226.35,225.46,226.35,43973.0,225.46,226.35,225.46,226.35,43973.0
2023-06-27 12:00:00,226.52,227.45,226.36,227.45,38854.0,226.52,227.45,226.36,227.45,38854.0
2023-06-27 12:30:00,227.48,228.0,227.14,227.75,47511.0,227.48,228.0,227.14,227.75,47511.0
2023-06-27 13:00:00,227.73,228.26,226.94,227.89,45064.0,227.73,228.26,226.94,227.89,45064.0
2023-06-27 13:30:00,228.03,228.93,228.01,228.72,42739.0,228.03,228.93,228.01,228.72,42739.0
2023-06-27 14:00:00,228.73,228.83,228.24,228.57,32781.0,228.73,228.83,228.24,228.57,32781.0
2023-06-27 14:30:00,228.56,228.91,228.39,228.64,40566.0,228.56,228.91,228.39,228.64,40566.0
2023-06-27 15:00:00,228.65,229.67,228.65,229.67,66445.0,228.65,229.67,228.65,229.67,66445.0
2023-06-27 15:30:00,229.67,229.7,228.62,228.85,146150.0,229.67,229.7,228.62,228.85,146150.0
2023-06-28 09:30:00,228.04,229.52,226.54,228.54,110359.0,228.04,229.52,226.54,228.54,110359.0
2023-06-28 10:00:00,228.44,229.74,227.81,229.61,88581.0,228.44,229.74,227.81,229.61,88581.0
2023-06-28 10:30:00,229.61,230.18,229.23,229.85,69276.0,229.61,230.18,229.23,229.85,69276.0
2023-06-28 11:00:00,229.84,229.85,227.74,228.14,43266.0,229.84,229.85,227.74,228.14,43266.0
2023-06-28 11:30:00,228.27,228.71,228.24,228.48,24153.0,228.27,228.71,228.24,228.48,24153.0
2023-06-28 12:00:00,228.35,229.03,227.67,227.83,36547.0,228.35,229.03,227.67,227.83,36547.0
2023-06-28 12:30:00,227.71,227.73,226.75,227.14,30448.0,227.71,227.73,226.75,227.14,30448.0
2023-06-28 13:00:00,227.08,227.46,226.72,227.44,16070.0,227.08,227.46,226.72,227.44,16070.0
2023-06-28 13:30:00,227.53,227.71,227.21,227.43,24509.0,227.53,227.71,227.21,227.43,24509.0
2023-06-28 14:00:00,227.46,228.31,227.39,228.12,17815.0,227.46,228.31,227.39,228.12,17815.0
2023-06-28 14:30:00,228.15,228.28,227.76,228.14,19552.0,228.15,228.28,227.76,228.14,19552.0
2023-06-28 15:00:00,228.17,228.54,227.29,228.15,26125.0,228.17,228.54,227.29,228.15,26125.0
2023-06-28 15:30:00,228.17,229.4,227.94,229.39,151786.0,228.17,229.4,227.94,229.39,151786.0
2023-06-29 09:30:00,230.77,231.59,228.49,229.74,68492.0,230.77,231.59,228.49,229.74,68492.0
2023-06-29 10:00:00,229.74,230.22,228.7,229.07,35863.0,229.74,230.22,228.7,229.07,35863.0
2023-06-29 10:30:00,229.06,229.59,228.14,229.37,30132.0,229.06,229.59,228.14,229.37,30132.0
2023-06-29 11:00:00,229.43,231.04,229.08,231.04,25339.0,229.43,231.04,229.08,231.04,25339.0
2023-06-29 11:30:00,231.12,231.4,230.8,230.89,24304.0,231.12,231.4,230.8,230.89,24304.0
2023-06-29 12:00:00,230.93,231.08,229.98,230.66,22787.0,230.93,231.08,229.98,230.66,22787.0
2023-06-29 12:30:00,230.68,230.82,229.93,230.19,21074.0,230.68,230.82,229.93,230.19,21074.0
2023-06-29 13:00:00,230.09,230.4,229.82,230.27,16912.0,230.09,230.4,229.82,230.27,16912.0
2023-06-29 13:30:00,230.24,230.24,229.02,229.11,24932.0,230.24,230.24,229.02,229.11,24932.0
2023-06-29 14:00:00,229.04,229.04,228.25,228.34,26602.0,229.04,229.04,228.25,228.34,26602.0
2023-06-29 14:30:00,228.36,228.39,227.68,228.11,46434.0,228.36,228.39,227.68,228.11,46434.0
2023-06-29 15:00:00,228.2,228.41,227.8,227.98,31968.0,228.2,228.41,227.8,227.98,31968.0
2023-06-29 15:30:00,227.98,228.58,227.63,228.55,92830.0,227.98,228.58,227.63,228.55,92830.0
2023-06-30 09:30:00,231.15,234.22,230.05,233.61,66151.0,231.15,234.22,230.05,233.61,66151.0
2023-06-30 10:00:00,233.55,233.55,232.04,232.67,25500.0,233.55,233.55,232.04,232.67,25500.0
2023-06-30 10:30:00,232.52,233.73,232.3,233.28,35479.0,232.52,233.73,232.3,233.28,35479.0
2023-06-30 11:00:00,233.2,234.09,233.12,233.49,31862.0,233.2,234.09,233.12,233.49,31862.0
2023-06-30 11:30:00,233.39,233.65,232.68,233.55,27300.0,233.39,233.65,232.68,233.55,27300.0
2023-06-30 12:00:00,233.69,234.18,233.51,233.96,24593.0,233.69,234.18,233.51,233.96,24593.0
2023-06-30 12:30:00,234.06,235.04,234.0,234.84,36985.0,234.06,235.04,234.0,234.84,36985.0
2023-06-30 13:00:00,234.88,234.92,234.5,234.75,17673.0,234.88,234.92,234.5,234.75,17673.0
2023-06-30 13:30:00,234.85,235.37,234.69,235.36,31319.0,234.85,235.37,234.69,235.36,31319.0
2023-06-30 14:00:00,235.42,235.75,235.11,235.68,53179.0,235.42,235.75,235.11,235.68,53179.0
2023-06-30 14:30:00,235.73,235.73,235.07,235.27,35630.0,235.73,235.73,235.07,235.27,35630.0
2023-06-30 15:00:00,235.28,235.6,235.13,235.17,47108.0,235.28,235.6,235.13,235.17,47108.0
2023-06-30 15:30:00,235.18,235.21,234.35,234.54,189383.0,235.18,235.21,234.35,234.54,189383.0
2023-07-03 09:30:00,233.85,234.81,232.0,234.55,80566.0,233.85,234.81,232.0,234.55,80566.0
2023-07-03 10:00:00,234.44,234.71,233.07,233.51,73010.0,234.44,234.71,233.07,233.51,73010.0
2023-07-03 10:30:00,233.46,234.05,233.12,233.61,63190.0,233.46,234.05,233.12,233.61,63190.0
2023-07-03 11:00:00,233.53,233.72,233.07,233.36,65334.0,233.53,233.72,233.07,233.36,65334.0
2023-07-03 11:30:00,233.43,233.7,232.72,233.59,36349.0,233.43,233.7,232.72,233.59,36349.0
2023-07-03 12:00:00,233.57,234.2,233.32,234.13,30991.0,233.57,234.2,233.32,234.13,30991.0
2023-07-03 12:30:00,234.14,235.42,234.11,235.39,78483.0,234.14,235.42,234.11,235.39,78483.0
2023-07-05 09:30:00,233.31,237.67,233.31,234.89,135426.0,233.31,237.67,233.31,234.89,135426.0
2023-07-05 10:00:00,234.73,236.33,234.41,236.03,46232.0,234.73,236.33,234.41,236.03,46232.0
2023-07-05 10:30:00,236.08,236.8,235.04,235.35,55421.0,236.08,236.8,235.04,235.35,55421.0
2023-07-05 11:00:00,235.34,235.54,234.93,235.03,58779.0,235.34,235.54,234.93,235.03,58779.0
2023-07-05 11:30:00,235.0,235.19,234.19,234.21,82131.0,235.0,235.19,234.19,234.21,82131.0
2023-07-05 12:00:00,234.2,235.29,234.14,234.87,32504.0,234.2,235.29,234.14,234.87,32504.0
2023-07-05 12:30:00,234.94,234.94,233.75,233.9,17771.0,234.94,234.94,233.75,233.9,17771.0
2023-07-05 13:00:00,233.86,234.27,233.64,233.69,21044.0,233.86,234.27,233.64,233.69,21044.0
2023-07-05 13:30:00,233.65,233.88,233.46,233.84,21456.0,233.65,233.88,233.46,233.84,21456.0
2023-07-05 14:00:00,233.86,234.02,232.89,233.18,37405.0,233.86,234.02,232.89,233.18,37405.0
2023-07-05 14:30:00,233.17,233.64,233.03,233.39,29095.0,233.17,233.64,233.03,233.39,29095.0
2023-07-05 15:00:00,233.39,233.71,233.28,233.35,41774.0,233.39,233.71,233.28,233.35,41774.0
2023-07-05 15:30:00,233.37,233.41,232.35,232.54,142794.0,233.37,233.41,232.35,232.54,142794.0
2023-07-06 09:30:00,228.84,230.22,228.01,229.08,94031.0,228.84,230.22,228.01,229.08,94031.0
2023-07-06 10:00:00,229.13,229.18,227.5,229.18,89069.0,229.13,229.18,227.5,229.18,89069.0
2023-07-06 10:30:00,229.4,229.54,228.19,228.29,37292.0,229.4,229.54,228.19,228.29,37292.0
2023-07-06 11:00:00,228.29,229.04,228.28,228.92,37026.0,228.29,229.04,228.28,228.92,37026.0
2023-07-06 11:30:00,228.97,229.46,228.72,228.72,24651.0,228.97,229.46,228.72,228.72,24651.0
2023-07-06 12:00:00,228.89,229.62,228.79,229.62,14233.0,228.89,229.62,228.79,229.62,14233.0
2023-07-06 12:30:00,229.68,229.98,229.48,229.77,24278.0,229.68,229.98,229.48,229.77,24278.0
2023-07-06 13:00:00,229.77,229.99,229.56,229.59,16983.0,229.77,229.99,229.56,229.59,16983.0
2023-07-06 13:30:00,229.55,230.27,229.44,230.26,15248.0,229.55,230.27,229.44,230.26,15248.0
2023-07-06 14:00:00,230.31,230.32,229.5,229.5,14364.0,230.31,230.32,229.5,229.5,14364.0
2023-07-06 14:30:00,229.5,230.51,229.48,230.39,18247.0,229.5,230.51,229.48,230.39,18247.0
2023-07-06 15:00:00,230.39,230.61,230.04,230.52,19290.0,230.39,230.61,230.04,230.52,19290.0
2023-07-06 15:30:00,230.54,230.74,229.94,230.08,118376.0,230.54,230.74,229.94,230.08,118376.0
2023-07-07 09:30:00,229.82,230.19,228.34,229.19,70559.0,229.82,230.19,228.34,229.19,70559.0
2023-07-07 10:00:00,229.17,229.17,227.13,227.18,71266.0,229.17,229.17,227.13,227.18,71266.0
2023-07-07 10:30:00,227.1,227.38,226.11,226.79,50211.0,227.1,227.38,226.11,226.79,50211.0
2023-07-07 11:00:00,226.94,227.84,226.69,227.42,46802.0,226.94,227.84,226.69,227.42,46802.0
2023-07-07 11:30:00,227.37,227.57,226.78,227.57,26267.0,227.37,227.57,226.78,227.57,26267.0
2023-07-07 12:00:00,227.77,228.78,227.62,228.64,22775.0,227.77,228.78,227.62,228.64,22775.0
2023-07-07 12:30:00,228.63,229.4,228.5,229.12,19351.0,228.63,229.4,228.5,229.12,19351.0
2023-07-07 13:00:00,229.0,229.27,228.42,228.73,22186.0,229.0,229.27,228.42,228.73,22186.0
2023-07-07 13:30:00,228.84,228.95,228.27,228.34,24276.0,228.84,228.95,228.27,228.34,24276.0
2023-07-07 14:00:00,228.35,228.53,228.13,228.42,14570.0,228.35,228.53,228.13,228.42,14570.0
2023-07-07 14:30:00,228.44,228.47,227.76,228.1,26067.0,228.44,228.47,227.76,228.1,26067.0
2023-07-07 15:00:00,228.05,228.4,227.87,228.0,46004.0,228.05,228.4,227.87,228.0,46004.0
2023-07-07 15:30:00,227.93,228.2,226.71,226.9,131879.0,227.93,228.2,226.71,226.9,131879.0
2023-07-10 09:30:00,227.39,232.36,227.39,230.17,96551.0,227.39,232.36,227.39,230.17,96551.0
2023-07-10 10:00:00,230.6,231.72,230.28,231.68,69015.0,230.6,231.72,230.28,231.68,69015.0
2023-07-10 10:30:00,231.61,232.36,231.12,232.32,41359.0,231.61,232.36,231.12,232.32,41359.0
2023-07-10 11:00:00,232.3,234.1,232.03,234.1,39800.0,232.3,234.1,232.03,234.1,39800.0
2023-07-10 11:30:00,234.08,234.22,232.98,233.34,40251.0,234.08,234.22,232.98,233.34,40251.0
2023-07-10 12:00:00,233.25,234.38,232.77,234.13,33605.0,233.25,234.38,232.77,234.13,33605.0
2023-07-10 12:30:00,234.08,234.91,233.81,234.57,40213.0,234.08,234.91,233.81,234.57,40213.0
2023-07-10 13:00:00,234.62,234.72,233.96,234.5,51925.0,234.62,234.72,233.96,234.5,51925.0
2023-07-10 13:30:00,234.54,234.62,233.69,234.22,56750.0,234.54,234.62,233.69,234.22,56750.0
2023-07-10 14:00:00,234.24,235.07,233.73,234.92,48754.0,234.24,235.07,233.73,234.92,48754.0
2023-07-10 14:30:00,234.95,235.42,234.75,235.39,59667.0,234.95,235.42,234.75,235.39,59667.0
2023-07-10 15:00:00,235.4,235.47,234.9,235.31,62348.0,235.4,235.47,234.9,235.31,62348.0
2023-07-10 15:30:00,235.27,235.31,234.18,234.44,218961.0,235.27,235.31,234.18,234.44,218961.0
2023-07-11 09:30:00,234.43,234.43,230.48,231.68,64659.0,234.43,234.43,230.48,231.68,64659.0
2023-07-11 10:00:00,231.62,231.78,228.88,229.35,53207.0,231.62,231.78,228.88,229.35,53207.0
2023-07-11 10:30:00,229.35,230.29,229.12,229.72,38277.0,229.35,230.29,229.12,229.72,38277.0
2023-07-11 11:00:00,229.82,230.2,228.99,229.22,24607.0,229.82,230.2,228.99,229.22,24607.0
2023-07-11 11:30:00,229.3,230.71,228.72,230.71,42005.0,229.3,230.71,228.72,230.71,42005.0
2023-07-11 12:00:00,230.97,231.04,229.04,229.27,23817.0,230.97,231.04,229.04,229.27,23817.0
2023-07-11 12:30:00,229.45,230.39,229.36,230.34,23805.0,229.45,230.39,229.36,230.34,23805.0
2023-07-11 13:00:00,230.44,230.66,229.68,230.27,27838.0,230.44,230.66,229.68,230.27,27838.0
2023-07-11 13:30:00,230.27,231.17,230.1,231.13,26692.0,230.27,231.17,230.1,231.13,26692.0
2023-07-11 14:00:00,231.17,231.36,230.64,230.98,23172.0,231.17,231.36,230.64,230.98,23172.0
2023-07-11 14:30:00,230.86,231.85,230.45,231.77,25008.0,230.86,231.85,230.45,231.77,25008.0
2023-07-11 15:00:00,231.81,231.95,231.35,231.8,47875.0,231.81,231.95,231.35,231.8,47875.0
2023-07-11 15:30:00,231.77,232.73,231.37,231.89,121118.0,231.77,232.73,231.37,231.89,121118.0
2023-07-12 09:30:00,235.64,236.54,233.11,233.5,90172.0,235.64,236.54,233.11,233.5,90172.0
2023-07-12 10:00:00,233.35,234.44,232.74,234.3,81489.0,233.35,234.44,232.74,234.3,81489.0
2023-07-12 10:30:00,234.37,234.72,232.83,233.05,49901.0,234.37,234.72,232.83,233.05,49901.0
2023-07-12 11:00:00,233.03,233.11,232.23,232.79,71686.0,233.03,233.11,232.23,232.79,71686.0
2023-07-12 11:30:00,232.88,233.24,230.45,230.79,54991.0,232.88,233.24,230.45,230.79,54991.0
2023-07-12 12:00:00,230.78,231.65,230.7,231.59,39396.0,230.78,231.65,230.7,231.59,39396.0
2023-07-12 12:30:00,231.63,232.86,231.4,232.14,27236.0,231.63,232.86,231.4,232.14,27236.0
2023-07-12 13:00:00,232.13,232.97,232.07,232.91,26492.0,232.13,232.97,232.07,232.91,26492.0
2023-07-12 13:30:00,232.84,233.17,232.34,232.47,38412.0,232.84,233.17,232.34,232.47,38412.0
2023-07-12 14:00:00,232.49,232.77,232.25,232.46,26410.0,232.49,232.77,232.25,232.46,26410.0
2023-07-12 14:30:00,232.38,232.46,231.85,232.04,25704.0,232.38,232.46,231.85,232.04,25704.0
2023-07-12 15:00:00,232.0,232.5,231.91,232.24,34707.0,232.0,232.5,231.91,232.24,34707.0
2023-07-12 15:30:00,232.32,232.92,232.26,232.74,107706.0,232.32,232.92,232.26,232.74,107706.0
2023-07-13 09:30:00,236.93,238.77,235.61,238.23,221965.0,236.93,238.77,235.61,238.23,221965.0
2023-07-13 10:00:00,238.02,238.14,236.57,236.9,102303.0,238.02,238.14,236.57,236.9,102303.0
2023-07-13 10:30:00,236.89,238.34,236.7,238.06,78153.0,236.89,238.34,236.7,238.06,78153.0
2023-07-13 11:00:00,238.06,238.26,237.22,237.92,85424.0,238.06,238.26,237.22,237.92,85424.0
2023-07-13 11:30:00,237.97,238.48,237.43,237.47,52690.0,237.97,238.48,237.43,237.47,52690.0
2023-07-13 12:00:00,237.53,237.94,237.33,237.62,43254.0,237.53,237.94,237.33,237.62,43254.0
2023-07-13 12:30:00,237.56,237.94,237.44,237.81,35302.0,237.56,237.94,237.44,237.81,35302.0
2023-07-13 13:00:00,237.73,237.94,237.37,237.83,26600.0,237.73,237.94,237.37,237.83,26600.0
2023-07-13 13:30:00,237.81,238.17,237.54,238.03,26240.0,237.81,238.17,237.54,238.03,26240.0
2023-07-13 14:00:00,238.0,238.09,237.67,237.84,45409.0,238.0,238.09,237.67,237.84,45409.0
2023-07-13 14:30:00,237.89,238.58,237.78,238.56,62049.0,237.89,238.58,237.78,238.56,62049.0
2023-07-13 15:00:00,238.6,240.08,238.54,240.04,103464.0,238.6,240.08,238.54,240.04,103464.0
2023-07-13 15:30:00,240.01,240.01,239.05,239.51,190389.0,240.01,240.01,239.05,239.51,190389.0
2023-07-14 09:30:00,239.42,243.52,239.42,243.52,110978.0,239.42,243.52,239.42,243.52,110978.0
2023-07-14 10:00:00,243.02,244.45,242.6,243.09,63039.0,243.02,244.45,242.6,243.09,63039.0
2023-07-14 10:30:00,243.0,243.55,242.24,242.62,41346.0,243.0,243.55,242.24,242.62,41346.0
2023-07-14 11:00:00,242.63,243.05,242.32,242.32,64880.0,242.63,243.05,242.32,242.32,64880.0
2023-07-14 11:30:00,242.63,243.07,242.25,242.57,26753.0,242.63,243.07,242.25,242.57,26753.0
2023-07-14 12:00:00,242.49,242.5,241.48,241.79,18848.0,242.49,242.5,241.48,241.79,18848.0
2023-07-14 12:30:00,241.73,242.28,241.44,241.74,21396.0,241.73,242.28,241.44,241.74,21396.0
2023-07-14 13:00:00,241.67,241.71,241.04,241.71,19481.0,241.67,241.71,241.04,241.71,19481.0
2023-07-14 13:30:00,241.76,242.24,241.58,241.81,21268.0,241.76,242.24,241.58,241.81,21268.0
2023-07-14 14:00:00,241.88,242.02,241.21,241.36,19229.0,241.88,242.02,241.21,241.36,19229.0
2023-07-14 14:30:00,241.32,241.56,240.9,240.91,27923.0,241.32,241.56,240.9,240.91,27923.0
2023-07-14 15:00:00,241.08,241.08,240.19,240.5,39698.0,241.08,241.08,240.19,240.5,39698.0
2023-07-14 15:30:00,240.52,240.78,240.26,240.76,141137.0,240.52,240.78,240.26,240.76,141137.0
2023-07-17 09:30:00,240.27,241.97,239.71,241.97,70677.0,240.27,241.97,239.71,241.97,70677.0
2023-07-17 10:00:00,241.63,242.46,241.36,242.46,38929.0,241.63,242.46,241.36,242.46,38929.0
2023-07-17 10:30:00,242.47,243.05,241.71,242.2,37480.0,242.47,243.05,241.71,242.2,37480.0
2023-07-17 11:00:00,242.26,242.71,241.72,242.66,36727.0,242.26,242.71,241.72,242.66,36727.0
2023-07-17 11:30:00,242.68,243.21,242.45,243.18,49535.0,242.68,243.21,242.45,243.18,49535.0
2023-07-17 12:00:00,243.21,243.83,242.8,243.0,53663.0,243.21,243.83,242.8,243.0,53663.0
2023-07-17 12:30:00,243.08,243.46,242.51,243.37,33886.0,243.08,243.46,242.51,243.37,33886.0
2023-07-17 13:00:00,243.32,243.42,242.74,243.04,29654.0,243.32,243.42,242.74,243.04,29654.0
2023-07-17 13:30:00,243.12,243.42,243.07,243.42,26505.0,243.12,243.42,243.07,243.42,26505.0
2023-07-17 14:00:00,243.42,243.9,242.84,243.68,43310.0,243.42,243.9,242.84,243.68,43310.0
2023-07-17 14:30:00,243.68,243.92,243.34,243.85,24657.0,243.68,243.92,243.34,243.85,24657.0
2023-07-17 15:00:00,243.95,245.24,243.93,244.99,66920.0,243.95,245.24,243.93,244.99,66920.0
2023-07-17 15:30:00,244.99,244.99,244.12,244.45,136695.0,244.99,244.99,244.12,244.45,136695.0
2023-07-18 09:30:00,244.13,244.81,239.06,241.6,151051.0,244.13,244.81,239.06,241.6,151051.0
2023-07-18 10:00:00,241.6,241.76,240.33,241.4,107513.0,241.6,241.76,240.33,241.4,107513.0
2023-07-18 10:30:00,241.27,242.59,240.98,242.05,41204.0,241.27,242.59,240.98,242.05,41204.0
2023-07-18 11:00:00,241.98,242.69,241.69,241.85,37270.0,241.98,242.69,241.69,241.85,37270.0
2023-07-18 11:30:00,241.83,243.75,241.56,243.46,59762.0,241.83,243.75,241.56,243.46,59762.0
2023-07-18 12:00:00,243.47,243.72,242.53,243.72,91507.0,243.47,243.72,242.53,243.72,91507.0
2023-07-18 12:30:00,243.64,243.67,242.67,242.97,64847.0,243.64,243.67,242.67,242.97,64847.0
2023-07-18 13:00:00,243.04,243.6,243.01,243.43,48886.0,243.04,243.6,243.01,243.43,48886.0
2023-07-18 13:30:00,243.35,243.64,243.01,243.44,44445.0,243.35,243.64,243.01,243.44,44445.0
2023-07-18 14:00:00,243.41,244.22,243.36,243.86,24394.0,243.41,244.22,243.36,243.86,24394.0
2023-07-18 14:30:00,244.02,244.17,243.53,244.0,31452.0,244.02,244.17,243.53,244.0,31452.0
2023-07-18 15:00:00,243.95,244.96,243.78,244.67,32018.0,243.95,244.96,243.78,244.67,32018.0
2023-07-18 15:30:00,244.66,244.81,243.96,244.09,101520.0,244.66,244.81,243.96,244.09,101520.0
2023-07-19 09:30:00,244.67,245.58,242.41,243.09,62559.0,244.67,245.58,242.41,243.09,62559.0
2023-07-19 10:00:00,243.1,243.29,241.56,242.7,61804.0,243.1,243.29,241.56,242.7,61804.0
2023-07-19 10:30:00,242.66,243.21,241.57,242.39,40680.0,242.66,243.21,241.57,242.39,40680.0
2023-07-19 11:00:00,242.48,244.58,242.43,244.15,78409.0,242.48,244.58,242.43,244.15,78409.0
2023-07-19 11:30:00,244.19,244.37,243.8,243.86,46126.0,244.19,244.37,243.8,243.86,46126.0
2023-07-19 12:00:00,244.0,244.75,242.99,243.13,40102.0,244.0,244.75,242.99,243.13,40102.0
2023-07-19 12:30:00,243.08,243.67,242.38,242.98,29804.0,243.08,243.67,242.38,242.98,29804.0
2023-07-19 13:00:00,242.96,243.01,241.73,242.86,28387.0,242.96,243.01,241.73,242.86,28387.0
2023-07-19 13:30:00,242.77,243.63,242.13,243.34,37929.0,242.77,243.63,242.13,243.34,37929.0
2023-07-19 14:00:00,243.31,243.41,242.57,242.9,34114.0,243.31,243.41,242.57,242.9,34114.0
2023-07-19 14:30:00,242.96,243.47,242.96,243.47,35828.0,242.96,243.47,242.96,243.47,35828.0
2023-07-19 15:00:00,243.46,243.91,243.18,243.27,49445.0,243.46,243.91,243.18,243.27,49445.0
2023-07-19 15:30:00,243.21,243.23,242.15,242.5,149895.0,243.21,243.23,242.15,242.5,149895.0
2023-07-20 09:30:00,245.4,248.16,243.47,243.64,214831.0,245.4,248.16,243.47,243.64,214831.0
2023-07-20 10:00:00,243.69,243.73,242.07,242.17,63834.0,243.69,243.73,242.07,242.17,63834.0
2023-07-20 10:30:00,242.12,242.24,241.15,241.66,48096.0,242.12,242.24,241.15,241.66,48096.0
2023-07-20 11:00:00,241.67,242.75,241.45,242.23,42218.0,241.67,242.75,241.45,242.23,42218.0
2023-07-20 11:30:00,242.3,242.69,240.95,241.1,31169.0,242.3,242.69,240.95,241.1,31169.0
2023-07-20 12:00:00,241.06,242.53,240.91,241.29,99613.0,241.06,242.53,240.91,241.29,99613.0
2023-07-20 12:30:00,241.23,241.34,240.55,240.55,31906.0,241.23,241.34,240.55,240.55,31906.0
2023-07-20 13:00:00,240.55,241.32,240.37,241.28,27930.0,240.55,241.32,240.37,241.28,27930.0
2023-07-20 13:30:00,241.14,241.64,241.0,241.1,24678.0,241.14,241.64,241.0,241.1,24678.0
2023-07-20 14:00:00,241.02,241.04,239.5,239.51,27070.0,241.02,241.04,239.5,239.51,27070.0
2023-07-20 14:30:00,239.49,239.78,239.13,239.21,30413.0,239.49,239.78,239.13,239.21,30413.0
2023-07-20 15:00:00,239.2,239.42,238.15,238.24,53453.0,239.2,239.42,238.15,238.24,53453.0
2023-07-20 15:30:00,238.24,239.59,238.24,238.66,134127.0,238.24,239.59,238.24,238.66,134127.0
2023-07-21 09:30:00,241.42,244.45,240.83,242.22,248935.0,241.42,244.45,240.83,242.22,248935.0
2023-07-21 10:00:00,242.1,243.96,241.26,242.08,60886.0,242.1,243.96,241.26,242.08,60886.0
2023-07-21 10:30:00,242.12,243.09,241.51,241.69,51369.0,242.12,243.09,241.51,241.69,51369.0
2023-07-21 11:00:00,241.91,242.95,241.47,242.88,51932.0,241.91,242.95,241.47,242.88,51932.0
2023-07-21 11:30:00,242.76,243.24,242.1,243.03,58005.0,242.76,243.24,242.1,243.03,58005.0
2023-07-21 12:00:00,243.04,243.27,242.5,242.84,48755.0,243.04,243.27,242.5,242.84,48755.0
2023-07-21 12:30:00,242.84,243.43,242.67,243.21,80297.0,242.84,243.43,242.67,243.21,80297.0
2023-07-21 13:00:00,243.25,243.69,243.03,243.56,37615.0,243.25,243.69,243.03,243.56,37615.0
2023-07-21 13:30:00,243.66,243.81,243.07,243.6,46453.0,243.66,243.81,243.07,243.6,46453.0
2023-07-21 14:00:00,243.61,243.82,243.01,243.36,80070.0,243.61,243.82,243.01,243.36,80070.0
2023-07-21 14:30:00,243.3,243.7,242.67,242.73,80913.0,243.3,243.7,242.67,242.73,80913.0
2023-07-21 15:00:00,242.68,242.95,241.87,242.87,80305.0,242.68,242.95,241.87,242.87,80305.0
2023-07-21 15:30:00,242.92,243.83,242.23,242.76,355583.0,242.92,243.83,242.23,242.76,355583.0
2023-07-24 09:30:00,242.49,243.28,239.18,239.57,182148.0,242.49,243.28,239.18,239.57,182148.0
2023-07-24 10:00:00,239.69,241.16,238.11,240.73,79804.0,239.69,241.16,238.11,240.73,79804.0
2023-07-24 10:30:00,240.81,241.7,240.67,240.72,40955.0,240.81,241.7,240.67,240.72,40955.0
2023-07-24 11:00:00,240.7,241.29,239.57,240.55,42131.0,240.7,241.29,239.57,240.55,42131.0
2023-07-24 11:30:00,240.44,240.65,239.26,240.64,39206.0,240.44,240.65,239.26,240.64,39206.0
2023-07-24 12:00:00,240.69,241.05,239.53,239.72,33871.0,240.69,241.05,239.53,239.72,33871.0
2023-07-24 12:30:00,239.67,240.82,239.66,240.61,49341.0,239.67,240.82,239.66,240.61,49341.0
2023-07-24 13:00:00,240.7,241.12,240.25,240.54,43219.0,240.7,241.12,240.25,240.54,43219.0
2023-07-24 13:30:00,240.52,241.87,240.45,241.23,34597.0,240.52,241.87,240.45,241.23,34597.0
2023-07-24 14:00:00,241.27,241.7,241.04,241.32,46575.0,241.27,241.7,241.04,241.32,46575.0
2023-07-24 14:30:00,241.34,241.44,240.74,241.15,39074.0,241.34,241.44,240.74,241.15,39074.0
2023-07-24 15:00:00,241.18,241.66,240.5,240.61,79562.0,241.18,241.66,240.5,240.61,79562.0
2023-07-24 15:30:00,240.64,241.34,240.34,241.13,225869.0,240.64,241.34,240.34,241.13,225869.0
2023-07-25 09:30:00,231.82,240.9,231.56,239.53,525556.0,231.82,240.9,231.56,239.53,525556.0
2023-07-25 10:00:00,239.53,239.83,235.87,236.02,217224.0,239.53,239.83,235.87,236.02,217224.0
2023-07-25 10:30:00,236.13,236.92,235.61,236.83,134884.0,236.13,236.92,235.61,236.83,134884.0
2023-07-25 11:00:00,236.7,238.66,236.44,238.04,81672.0,236.7,238.66,236.44,238.04,81672.0
2023-07-25 11:30:00,238.17,239.47,237.95,238.07,68573.0,238.17,239.47,237.95,238.07,68573.0
2023-07-25 12:00:00,238.14,238.8,237.78,238.27,70645.0,238.14,238.8,237.78,238.27,70645.0
2023-07-25 12:30:00,238.24,238.36,237.31,238.24,49725.0,238.24,238.36,237.31,238.24,49725.0
2023-07-25 13:00:00,238.18,238.18,236.81,237.39,44136.0,238.18,238.18,236.81,237.39,44136.0
2023-07-25 13:30:00,237.37,237.44,236.53,236.86,50806.0,237.37,237.44,236.53,236.86,50806.0
2023-07-25 14:00:00,236.86,238.0,236.77,237.73,63775.0,236.86,238.0,236.77,237.73,63775.0
2023-07-25 14:30:00,237.73,238.05,237.17,237.18,47217.0,237.73,238.05,237.17,237.18,47217.0
2023-07-25 15:00:00,237.22,237.69,236.92,237.26,113577.0,237.22,237.69,236.92,237.26,113577.0
2023-07-25 15:30:00,237.26,238.49,236.81,238.27,332812.0,237.26,238.49,236.81,238.27,332812.0
2023-07-26 09:30:00,236.38,238.0,235.86,236.72,107574.0,236.38,238.0,235.86,236.72,107574.0
2023-07-26 10:00:00,236.78,237.52,236.1,236.73,98476.0,236.78,237.52,236.1,236.73,98476.0
2023-07-26 10:30:00,236.63,236.81,235.0,235.26,40772.0,236.63,236.81,235.0,235.26,40772.0
2023-07-26 11:00:00,235.15,235.15,233.67,233.94,42720.0,235.15,235.15,233.67,233.94,42720.0
2023-07-26 11:30:00,233.98,234.26,233.07,233.29,33503.0,233.98,234.26,233.07,233.29,33503.0
2023-07-26 12:00:00,233.17,233.58,231.91,232.21,39550.0,233.17,233.58,231.91,232.21,39550.0
2023-07-26 12:30:00,232.2,232.57,231.81,232.06,29924.0,232.2,232.57,231.81,232.06,29924.0
2023-07-26 13:00:00,232.01,232.47,231.96,232.37,19047.0,232.01,232.47,231.96,232.37,19047.0
2023-07-26 13:30:00,232.37,232.99,231.57,232.69,107148.0,232.37,232.99,231.57,232.69,107148.0
2023-07-26 14:00:00,232.55,233.36,232.23,232.56,93985.0,232.55,233.36,232.23,232.56,93985.0
2023-07-26 14:30:00,232.57,234.75,232.57,233.35,56397.0,232.57,234.75,232.57,233.35,56397.0
2023-07-26 15:00:00,233.44,233.58,231.91,232.82,91689.0,233.44,233.58,231.91,232.82,91689.0
2023-07-26 15:30:00,232.9,234.22,232.66,233.9,203675.0,232.9,234.22,232.66,233.9,203675.0
2023-07-27 09:30:00,238.74,242.16,238.42,241.18,129888.0,238.74,242.16,238.42,241.18,129888.0
2023-07-27 10:00:00,241.27,241.76,240.06,240.19,77132.0,241.27,241.76,240.06,240.19,77132.0
2023-07-27 10:30:00,240.15,241.07,238.35,238.38,171394.0,240.15,241.07,238.35,238.38,171394.0
2023-07-27 11:00:00,238.71,240.89,238.71,240.02,113366.0,238.71,240.89,238.71,240.02,113366.0
2023-07-27 11:30:00,240.02,240.48,238.45,239.1,158692.0,240.02,240.48,238.45,239.1,158692.0
2023-07-27 12:00:00,239.11,240.08,238.93,239.42,31347.0,239.11,240.08,238.93,239.42,31347.0
2023-07-27 12:30:00,239.48,239.83,239.02,239.16,24234.0,239.48,239.83,239.02,239.16,24234.0
2023-07-27 13:00:00,239.35,239.65,237.9,238.07,53798.0,239.35,239.65,237.9,238.07,53798.0
2023-07-27 13:30:00,238.02,238.32,237.13,237.5,45837.0,238.02,238.32,237.13,237.5,45837.0
2023-07-27 14:00:00,237.52,237.61,235.95,236.03,53368.0,237.52,237.61,235.95,236.03,53368.0
2023-07-27 14:30:00,236.12,236.29,235.06,235.45,64803.0,236.12,236.29,235.06,235.45,64803.0
2023-07-27 15:00:00,235.28,235.66,234.77,234.9,105437.0,235.28,235.66,234.77,234.9,105437.0
2023-07-27 15:30:00,234.99,235.23,233.97,234.88,116860.0,234.99,235.23,233.97,234.88,116860.0
2023-07-28 09:30:00,237.77,238.36,236.0,237.65,70353.0,237.77,238.36,236.0,237.65,70353.0
2023-07-28 10:00:00,237.83,238.33,234.7,234.82,62361.0,237.83,238.33,234.7,234.82,62361.0
2023-07-28 10:30:00,234.99,235.38,233.92,234.97,51794.0,234.99,235.38,233.92,234.97,51794.0
2023-07-28 11:00:00,235.01,235.35,234.51,234.71,46704.0,235.01,235.35,234.51,234.71,46704.0
2023-07-28 11:30:00,234.83,235.5,234.53,235.12,38033.0,234.83,235.5,234.53,235.12,38033.0
2023-07-28 12:00:00,235.12,235.5,234.5,234.65,36229.0,235.12,235.5,234.5,234.65,36229.0
2023-07-28 12:30:00,234.56,234.61,233.87,234.03,42440.0,234.56,234.61,233.87,234.03,42440.0
2023-07-28 13:00:00,233.96,234.08,233.24,233.38,28171.0,233.96,234.08,233.24,233.38,28171.0
2023-07-28 13:30:00,233.32,233.9,232.58,233.9,35889.0,233.32,233.9,232.58,233.9,35889.0
2023-07-28 14:00:00,233.85,234.31,233.73,233.91,28609.0,233.85,234.31,233.73,233.91,28609.0
2023-07-28 14:30:00,233.97,234.26,233.28,233.8,34497.0,233.97,234.26,233.28,233.8,34497.0
2023-07-28 15:00:00,233.93,234.34,233.66,234.0,48193.0,233.93,234.34,233.66,234.0,48193.0
2023-07-28 15:30:00,234.05,234.8,233.48,234.24,196074.0,234.05,234.8,233.48,234.24,196074.0
2023-07-31 09:30:00,234.86,236.29,231.41,232.29,85448.0,234.86,236.29,231.41,232.29,85448.0
2023-07-31 10:00:00,232.19,233.07,231.42,232.86,57749.0,232.19,233.07,231.42,232.86,57749.0
2023-07-31 10:30:00,232.79,233.6,232.04,233.26,69582.0,232.79,233.6,232.04,233.26,69582.0
2023-07-31 11:00:00,233.28,233.95,233.16,233.51,32753.0,233.28,233.95,233.16,233.51,32753.0
2023-07-31 11:30:00,233.58,233.85,232.7,233.68,43080.0,233.58,233.85,232.7,233.68,43080.0
2023-07-31 12:00:00,233.64,234.17,233.41,234.14,34465.0,233.64,234.17,233.41,234.14,34465.0
2023-07-31 12:30:00,234.13,234.13,233.47,233.57,20400.0,234.13,234.13,233.47,233.57,20400.0
2023-07-31 13:00:00,233.52,234.04,233.25,233.45,25791.0,233.52,234.04,233.25,233.45,25791.0
2023-07-31 13:30:00,233.41,234.14,233.34,233.71,33886.0,233.41,234.14,233.34,233.71,33886.0
2023-07-31 14:00:00,233.73,234.08,233.36,233.61,29184.0,233.73,234.08,233.36,233.61,29184.0
2023-07-31 14:30:00,233.59,234.05,233.45,233.92,26658.0,233.59,234.05,233.45,233.92,26658.0
2023-07-31 15:00:00,233.9,233.9,233.02,233.07,32238.0,233.9,233.9,233.02,233.07,32238.0
2023-07-31 15:30:00,233.1,234.03,232.82,234.02,179844.0,233.1,234.03,232.82,234.02,179844.0
2023-08-01 09:30:00,231.51,232.01,230.31,231.28,68536.0,231.51,232.01,230.31,231.28,68536.0
2023-08-01 10:00:00,230.96,232.41,230.79,232.41,40603.0,230.96,232.41,230.79,232.41,40603.0
2023-08-01 10:30:00,232.48,233.66,232.27,233.46,46558.0,232.48,233.66,232.27,233.46,46558.0
2023-08-01 11:00:00,233.49,233.7,232.92,233.47,29913.0,233.49,233.7,232.92,233.47,29913.0
2023-08-01 11:30:00,233.59,234.0,233.0,233.55,19107.0,233.59,234.0,233.0,233.55,19107.0
2023-08-01 12:00:00,233.55,233.88,233.03,233.32,19760.0,233.55,233.88,233.03,233.32,19760.0
2023-08-01 12:30:00,233.01,233.4,232.82,233.09,11640.0,233.01,233.4,232.82,233.09,11640.0
2023-08-01 13:00:00,233.26,233.68,233.05,233.52,15263.0,233.26,233.68,233.05,233.52,15263.0
2023-08-01 13:30:00,233.55,234.22,233.13,234.22,20788.0,233.55,234.22,233.13,234.22,20788.0
2023-08-01 14:00:00,234.28,234.52,234.11,234.23,29500.0,234.28,234.52,234.11,234.23,29500.0
2023-08-01 14:30:00,234.28,234.35,233.9,234.07,36528.0,234.28,234.35,233.9,234.07,36528.0
2023-08-01 15:00:00,234.13,234.4,233.85,233.94,25519.0,234.13,234.4,233.85,233.94,25519.0
2023-08-01 15:30:00,233.88,234.11,233.48,233.57,83572.0,233.88,234.11,233.48,233.57,83572.0
2023-08-02 09:30:00,231.51,231.51,229.26,229.81,67533.0,231.51,231.51,229.26,229.81,67533.0
2023-08-02 10:00:00,230.04,230.06,228.05,228.62,45914.0,230.04,230.06,228.05,228.62,45914.0
2023-08-02 10:30:00,228.58,228.97,227.45,227.75,62037.0,228.58,228.97,227.45,227.75,62037.0
2023-08-02 11:00:00,227.92,228.15,227.23,227.39,38532.0,227.92,228.15,227.23,227.39,38532.0
2023-08-02 11:30:00,227.55,228.0,226.81,226.92,56423.0,227.55,228.0,226.81,226.92,56423.0
2023-08-02 12:00:00,226.93,227.48,226.42,227.41,32747.0,226.93,227.48,226.42,227.41,32747.0
2023-08-02 12:30:00,227.44,228.25,227.34,228.25,23931.0,227.44,228.25,227.34,228.25,23931.0
2023-08-02 13:00:00,228.19,228.44,228.09,228.44,18661.0,228.19,228.44,228.09,228.44,18661.0
2023-08-02 13:30:00,228.32,228.61,227.67,227.82,21399.0,228.32,228.61,227.67,227.82,21399.0
2023-08-02 14:00:00,227.77,228.85,227.77,228.43,21469.0,227.77,228.85,227.77,228.43,21469.0
2023-08-02 14:30:00,228.36,228.57,228.13,228.49,27084.0,228.36,228.57,228.13,228.49,27084.0
2023-08-02 15:00:00,228.46,228.82,227.87,228.05,45853.0,228.46,228.82,227.87,228.05,45853.0
2023-08-02 15:30:00,228.14,229.16,228.03,228.81,151748.0,228.14,229.16,228.03,228.81,151748.0
2023-08-03 09:30:00,228.01,229.79,227.39,228.79,66409.0,228.01,229.79,227.39,228.79,66409.0
2023-08-03 10:00:00,229.05,229.84,228.0,228.25,67353.0,229.05,229.84,228.0,228.25,67353.0
2023-08-03 10:30:00,228.24,228.75,228.02,228.71,28288.0,228.24,228.75,228.02,228.71,28288.0
2023-08-03 11:00:00,228.88,229.51,228.23,228.99,46825.0,228.88,229.51,228.23,228.99,46825.0
2023-08-03 11:30:00,229.09,229.24,228.53,228.73,15872.0,229.09,229.24,228.53,228.73,15872.0
2023-08-03 12:00:00,228.49,229.36,228.49,229.26,18667.0,228.49,229.36,228.49,229.26,18667.0
2023-08-03 12:30:00,229.2,229.28,228.49,228.68,28476.0,229.2,229.28,228.49,228.68,28476.0
2023-08-03 13:00:00,228.67,229.0,228.46,228.84,13482.0,228.67,229.0,228.46,228.84,13482.0
2023-08-03 13:30:00,228.83,229.36,228.75,228.87,35732.0,228.83,229.36,228.75,228.87,35732.0
2023-08-03 14:00:00,228.85,229.54,228.82,229.24,22496.0,228.85,229.54,228.82,229.24,22496.0
2023-08-03 14:30:00,229.3,229.34,228.8,229.11,19794.0,229.3,229.34,228.8,229.11,19794.0
2023-08-03 15:00:00,229.09,229.16,228.46,228.88,52541.0,229.09,229.16,228.46,228.88,52541.0
2023-08-03 15:30:00,228.9,229.06,228.55,228.64,120880.0,228.9,229.06,228.55,228.64,120880.0
2023-08-04 09:30:00,229.86,232.32,228.11,228.5,136110.0,229.86,232.32,228.11,228.5,136110.0
2023-08-04 10:00:00,228.61,229.06,227.03,228.45,46339.0,228.61,229.06,227.03,228.45,46339.0
2023-08-04 10:30:00,228.38,230.29,228.3,229.74,17130.0,228.38,230.29,228.3,229.74,17130.0
2023-08-04 11:00:00,229.66,230.79,229.62,230.79,28813.0,229.66,230.79,229.62,230.79,28813.0
2023-08-04 11:30:00,230.9,232.01,230.68,231.8,43110.0,230.9,232.01,230.68,231.8,43110.0
2023-08-04 12:00:00,231.79,232.7,231.48,232.66,39812.0,231.79,232.7,231.48,232.66,39812.0
2023-08-04 12:30:00,232.72,232.98,232.31,232.82,32255.0,232.72,232.98,232.31,232.82,32255.0
2023-08-04 13:00:00,232.81,232.82,231.94,232.28,26741.0,232.81,232.82,231.94,232.28,26741.0
2023-08-04 13:30:00,232.2,232.77,231.62,231.81,32128.0,232.2,232.77,231.62,231.81,32128.0
2023-08-04 14:00:00,231.76,231.85,230.72,230.86,40389.0,231.76,231.85,230.72,230.86,40389.0
2023-08-04 14:30:00,230.85,230.96,229.61,229.99,37802.0,230.85,230.96,229.61,229.99,37802.0
2023-08-04 15:00:00,229.91,230.18,229.39,229.54,32333.0,229.91,230.18,229.39,229.54,32333.0
2023-08-04 15:30:00,229.64,229.79,228.6,229.04,144725.0,229.64,229.79,228.6,229.04,144725.0
2023-08-07 09:30:00,230.51,233.7,230.09,232.17,56564.0,230.51,233.7,230.09,232.17,56564.0
2023-08-07 10:00:00,232.34,232.59,231.45,232.46,31376.0,232.34,232.59,231.45,232.46,31376.0
2023-08-07 10:30:00,232.66,232.67,231.52,231.6,26743.0,232.66,232.67,231.52,231.6,26743.0
2023-08-07 11:00:00,231.66,231.76,230.98,231.54,46350.0,231.66,231.76,230.98,231.54,46350.0
2023-08-07 11:30:00,231.54,232.31,230.77,232.0,55363.0,231.54,232.31,230.77,232.0,55363.0
2023-08-07 12:00:00,232.11,232.11,231.49,231.68,15207.0,232.11,232.11,231.49,231.68,15207.0
2023-08-07 12:30:00,231.74,232.18,231.43,232.03,18794.0,231.74,232.18,231.43,232.03,18794.0
2023-08-07 13:00:00,232.08,232.21,231.46,231.66,10002.0,232.08,232.21,231.46,231.66,10002.0
2023-08-07 13:30:00,231.71,232.0,231.58,231.92,11402.0,231.71,232.0,231.58,231.92,11402.0
2023-08-07 14:00:00,232.04,232.36,231.74,231.88,16717.0,232.04,232.36,231.74,231.88,16717.0
2023-08-07 14:30:00,231.94,232.46,231.92,232.25,21337.0,231.94,232.46,231.92,232.25,21337.0
2023-08-07 15:00:00,232.38,232.75,232.29,232.31,31232.0,232.38,232.75,232.29,232.31,31232.0
2023-08-07 15:30:00,232.3,232.55,231.69,232.37,112319.0,232.3,232.55,231.69,232.37,112319.0
2023-08-08 09:30:00,229.8,230.84,229.19,229.44,105996.0,229.8,230.84,229.19,229.44,105996.0
2023-08-08 10:00:00,229.46,229.65,228.36,229.59,82619.0,229.46,229.65,228.36,229.59,82619.0
2023-08-08 10:30:00,229.51,230.18,228.43,228.56,68557.0,229.51,230.18,228.43,228.56,68557.0
2023-08-08 11:00:00,228.5,229.41,228.09,229.34,35701.0,228.5,229.41,228.09,229.34,35701.0
2023-08-08 11:30:00,229.24,229.24,228.03,228.41,23145.0,229.24,229.24,228.03,228.41,23145.0
2023-08-08 12:00:00,228.53,228.96,228.35,228.49,34193.0,228.53,228.96,228.35,228.49,34193.0
2023-08-08 12:30:00,228.44,228.79,228.11,228.79,27925.0,228.44,228.79,228.11,228.79,27925.0
2023-08-08 13:00:00,228.77,228.82,227.94,228.51,14446.0,228.77,228.82,227.94,228.51,14446.0
2023-08-08 13:30:00,228.64,229.29,228.49,229.08,29163.0,228.64,229.29,228.49,229.08,29163.0
2023-08-08 14:00:00,229.18,229.35,228.8,229.06,14455.0,229.18,229.35,228.8,229.06,14455.0
2023-08-08 14:30:00,229.1,229.55,228.75,229.55,12690.0,229.1,229.55,228.75,229.55,12690.0
2023-08-08 15:00:00,229.4,229.55,228.91,229.13,22730.0,229.4,229.55,228.91,229.13,22730.0
2023-08-08 15:30:00,229.17,229.23,228.51,228.93,185134.0,229.17,229.23,228.51,228.93,185134.0
2023-08-09 09:30:00,228.17,228.98,224.58,225.28,60028.0,228.17,228.98,224.58,225.28,60028.0
2023-08-09 10:00:00,225.44,226.92,225.14,225.37,69080.0,225.44,226.92,225.14,225.37,69080.0
2023-08-09 10:30:00,225.37,225.37,222.98,223.04,69111.0,225.37,225.37,222.98,223.04,69111.0
2023-08-09 11:00:00,222.92,223.77,222.22,223.16,102779.0,222.92,223.77,222.22,223.16,102779.0
2023-08-09 11:30:00,223.44,224.11,223.29,223.63,45133.0,223.44,224.11,223.29,223.63,45133.0
2023-08-09 12:00:00,223.69,224.24,223.44,223.77,23006.0,223.69,224.24,223.44,223.77,23006.0
2023-08-09 12:30:00,223.65,224.43,223.62,223.68,42511.0,223.65,224.43,223.62,223.68,42511.0
2023-08-09 13:00:00,223.59,225.08,223.59,225.05,15180.0,223.59,225.08,223.59,225.05,15180.0
2023-08-09 13:30:00,225.14,225.57,225.05,225.32,12383.0,225.14,225.57,225.05,225.32,12383.0
2023-08-09 14:00:00,225.16,225.93,225.16,225.75,15005.0,225.16,225.93,225.16,225.75,15005.0
2023-08-09 14:30:00,225.75,226.12,225.68,225.82,24224.0,225.75,226.12,225.68,225.82,24224.0
2023-08-09 15:00:00,225.75,225.91,225.14,225.65,21367.0,225.75,225.91,225.14,225.65,21367.0
2023-08-09 15:30:00,225.66,225.86,224.84,225.27,125932.0,225.66,225.86,224.84,225.27,125932.0
2023-08-10 09:30:00,228.13,228.98,226.39,228.29,32188.0,228.13,228.98,226.39,228.29,32188.0
2023-08-10 10:00:00,228.36,229.74,227.84,229.02,41053.0,228.36,229.74,227.84,229.02,41053.0
2023-08-10 10:30:00,228.98,229.58,227.42,228.04,35960.0,228.98,229.58,227.42,228.04,35960.0
2023-08-10 11:00:00,227.81,227.99,227.18,227.83,14167.0,227.81,227.99,227.18,227.83,14167.0
2023-08-10 11:30:00,227.69,228.09,226.13,226.3,39125.0,227.69,228.09,226.13,226.3,39125.0
2023-08-10 12:00:00,226.26,226.55,225.44,225.91,33676.0,226.26,226.55,225.44,225.91,33676.0
2023-08-10 12:30:00,226.12,226.69,225.85,225.86,10424.0,226.12,226.69,225.85,225.86,10424.0
2023-08-10 13:00:00,226.06,226.6,225.36,225.46,10407.0,226.06,226.6,225.36,225.46,10407.0
2023-08-10 13:30:00,225.32,225.43,224.28,224.38,13082.0,225.32,225.43,224.28,224.38,13082.0
2023-08-10 14:00:00,224.52,225.43,224.36,225.22,13391.0,224.52,225.43,224.36,225.22,13391.0
2023-08-10 14:30:00,225.3,225.93,224.9,225.93,11205.0,225.3,225.93,224.9,225.93,11205.0
2023-08-10 15:00:00,225.85,225.94,224.78,224.94,23083.0,225.85,225.94,224.78,224.94,23083.0
2023-08-10 15:30:00,224.89,225.83,224.56,225.59,80045.0,224.89,225.83,224.56,225.59,80045.0
2023-08-11 09:30:00,223.4,224.61,222.85,224.61,32070.0,223.4,224.61,222.85,224.61,32070.0
2023-08-11 10:00:00,224.74,225.39,224.27,225.38,18444.0,224.74,225.39,224.27,225.38,18444.0
2023-08-11 10:30:00,225.39,226.23,224.77,225.93,58158.0,225.39,226.23,224.77,225.93,58158.0
2023-08-11 11:00:00,226.05,226.38,224.84,225.2,27353.0,226.05,226.38,224.84,225.2,27353.0
2023-08-11 11:30:00,225.32,225.77,224.77,225.77,11512.0,225.32,225.77,224.77,225.77,11512.0
2023-08-11 12:00:00,225.8,226.25,225.67,225.83,9415.0,225.8,226.25,225.67,225.83,9415.0
2023-08-11 12:30:00,226.02,226.09,225.57,225.87,15108.0,226.02,226.09,225.57,225.87,15108.0
2023-08-11 13:00:00,225.81,226.44,225.75,226.44,10907.0,225.81,226.44,225.75,226.44,10907.0
2023-08-11 13:30:00,226.3,226.42,225.43,225.75,15345.0,226.3,226.42,225.43,225.75,15345.0
2023-08-11 14:00:00,225.75,226.22,225.68,226.13,12665.0,225.75,226.22,225.68,226.13,12665.0
2023-08-11 14:30:00,226.07,226.76,226.03,226.71,31135.0,226.07,226.76,226.03,226.71,31135.0
2023-08-11 15:00:00,226.68,226.68,225.98,226.44,34291.0,226.68,226.68,225.98,226.44,34291.0
2023-08-11 15:30:00,226.44,226.6,225.81,226.11,120732.0,226.44,226.6,225.81,226.11,120732.0
2023-08-14 09:30:00,224.96,226.51,223.94,226.41,55154.0,224.96,226.51,223.94,226.41,55154.0
2023-08-14 10:00:00,226.33,226.84,225.18,225.52,56847.0,226.33,226.84,225.18,225.52,56847.0
2023-08-14 10:30:00,225.53,228.2,225.52,227.73,43339.0,225.53,228.2,225.52,227.73,43339.0
2023-08-14 11:00:00,227.71,228.31,227.29,227.89,23795.0,227.71,228.31,227.29,227.89,23795.0
2023-08-14 11:30:00,227.76,228.38,227.41,227.99,27991.0,227.76,228.38,227.41,227.99,27991.0
2023-08-14 12:00:00,227.87,228.16,227.13,227.47,17395.0,227.87,228.16,227.13,227.47,17395.0
2023-08-14 12:30:00,227.4,227.47,226.88,227.47,12612.0,227.4,227.47,226.88,227.47,12612.0
2023-08-14 13:00:00,227.44,227.68,227.14,227.24,11507.0,227.44,227.68,227.14,227.24,11507.0
2023-08-14 13:30:00,227.33,227.56,227.12,227.39,16093.0,227.33,227.56,227.12,227.39,16093.0
2023-08-14 14:00:00,227.41,227.85,227.18,227.84,15621.0,227.41,227.85,227.18,227.84,15621.0
2023-08-14 14:30:00,227.9,228.28,227.6,227.95,15596.0,227.9,228.28,227.6,227.95,15596.0
2023-08-14 15:00:00,228.04,228.05,227.44,227.51,18375.0,228.04,228.05,227.44,227.51,18375.0
2023-08-14 15:30:00,227.56,227.92,227.15,227.91,95216.0,227.56,227.92,227.15,227.91,95216.0
2023-08-15 09:30:00,227.96,228.37,226.17,226.17,40053.0,227.96,228.37,226.17,226.17,40053.0
2023-08-15 10:00:00,225.95,226.1,225.29,225.65,36497.0,225.95,226.1,225.29,225.65,36497.0
2023-08-15 10:30:00,225.58,226.69,224.88,225.72,54319.0,225.58,226.69,224.88,225.72,54319.0
2023-08-15 11:00:00,225.65,226.33,225.61,226.1,24503.0,225.65,226.33,225.61,226.1,24503.0
2023-08-15 11:30:00,226.02,226.83,225.92,226.8,16975.0,226.02,226.83,225.92,226.8,16975.0
2023-08-15 12:00:00,226.86,227.02,226.37,226.43,18296.0,226.86,227.02,226.37,226.43,18296.0
2023-08-15 12:30:00,226.44,226.71,226.16,226.42,22590.0,226.44,226.71,226.16,226.42,22590.0
2023-08-15 13:00:00,226.41,226.97,226.28,226.44,38283.0,226.41,226.97,226.28,226.44,38283.0
2023-08-15 13:30:00,226.48,226.57,226.06,226.56,20989.0,226.48,226.57,226.06,226.56,20989.0
2023-08-15 14:00:00,226.56,226.7,226.22,226.32,21784.0,226.56,226.7,226.22,226.32,21784.0
2023-08-15 14:30:00,226.18,226.59,226.16,226.32,33030.0,226.18,226.59,226.16,226.32,33030.0
2023-08-15 15:00:00,226.34,226.36,225.08,225.08,28584.0,226.34,226.36,225.08,225.08,28584.0
2023-08-15 15:30:00,225.08,226.47,224.77,226.16,211725.0,225.08,226.47,224.77,226.16,211725.0
2023-08-16 09:30:00,226.51,226.69,225.02,225.6,33583.0,226.51,226.69,225.02,225.6,33583.0
2023-08-16 10:00:00,225.41,227.39,225.36,226.9,21920.0,225.41,227.39,225.36,226.9,21920.0
2023-08-16 10:30:00,226.85,227.45,226.58,227.45,18865.0,226.85,227.45,226.58,227.45,18865.0
2023-08-16 11:00:00,227.53,227.57,226.84,227.14,17695.0,227.53,227.57,226.84,227.14,17695.0
2023-08-16 11:30:00,227.1,227.3,226.06,226.08,26043.0,227.1,227.3,226.06,226.08,26043.0
2023-08-16 12:00:00,226.13,226.47,225.51,225.7,22519.0,226.13,226.47,225.51,225.7,22519.0
2023-08-16 12:30:00,225.67,225.74,225.12,225.25,16354.0,225.67,225.74,225.12,225.25,16354.0
2023-08-16 13:00:00,225.23,225.38,224.83,224.88,19001.0,225.23,225.38,224.83,224.88,19001.0
2023-08-16 13:30:00,224.85,225.56,224.77,225.13,27434.0,224.85,225.56,224.77,225.13,27434.0
2023-08-16 14:00:00,225.13,225.26,224.28,225.13,69743.0,225.13,225.26,224.28,225.13,69743.0
2023-08-16 14:30:00,225.17,225.51,224.77,224.97,30759.0,225.17,225.51,224.77,224.97,30759.0
2023-08-16 15:00:00,225.03,225.03,223.88,224.09,24176.0,225.03,225.03,223.88,224.09,24176.0
2023-08-16 15:30:00,224.19,224.51,223.09,223.19,243448.0,224.19,224.51,223.09,223.19,243448.0
2023-08-17 09:30:00,224.26,225.47,222.25,223.34,87420.0,224.26,225.47,222.25,223.34,87420.0
2023-08-17 10:00:00,223.14,223.41,222.41,223.01,121023.0,223.14,223.41,222.41,223.01,121023.0
2023-08-17 10:30:00,223.19,223.3,221.91,222.59,124275.0,223.19,223.3,221.91,222.59,124275.0
2023-08-17 11:00:00,222.61,222.61,221.58,221.66,22990.0,222.61,222.61,221.58,221.66,22990.0
2023-08-17 11:30:00,221.72,222.39,221.51,222.39,18559.0,221.72,222.39,221.51,222.39,18559.0
2023-08-17 12:00:00,222.47,222.7,221.86,222.57,14336.0,222.47,222.7,221.86,222.57,14336.0
2023-08-17 12:30:00,222.79,223.04,222.47,222.82,18847.0,222.79,223.04,222.47,222.82,18847.0
2023-08-17 13:00:00,222.81,222.92,221.86,221.96,11767.0,222.81,222.92,221.86,221.96,11767.0
2023-08-17 13:30:00,221.88,222.14,221.25,221.91,23558.0,221.88,222.14,221.25,221.91,23558.0
2023-08-17 14:00:00,221.92,221.99,221.38,221.59,12484.0,221.92,221.99,221.38,221.59,12484.0
2023-08-17 14:30:00,221.52,221.52,220.71,221.1,27770.0,221.52,221.52,220.71,221.1,27770.0
2023-08-17 15:00:00,221.11,221.2,220.12,220.42,29189.0,221.11,221.2,220.12,220.42,29189.0
2023-08-17 15:30:00,220.42,220.84,219.82,220.3,118363.0,220.42,220.84,219.82,220.3,118363.0
2023-08-18 09:30:00,218.3,220.48,217.77,218.9,82082.0,218.3,220.48,217.77,218.9,82082.0
2023-08-18 10:00:00,219.0,219.57,218.3,219.13,42690.0,219.0,219.57,218.3,219.13,42690.0
2023-08-18 10:30:00,219.19,219.9,218.83,219.16,30369.0,219.19,219.9,218.83,219.16,30369.0
2023-08-18 11:00:00,219.3,219.93,219.23,219.25,31202.0,219.3,219.93,219.23,219.25,31202.0
2023-08-18 11:30:00,219.25,220.58,219.07,220.47,25611.0,219.25,220.58,219.07,220.47,25611.0
2023-08-18 12:00:00,220.48,220.49,220.06,220.19,20633.0,220.48,220.49,220.06,220.19,20633.0
2023-08-18 12:30:00,220.17,220.52,219.97,219.97,14303.0,220.17,220.52,219.97,219.97,14303.0
2023-08-18 13:00:00,220.11,220.34,219.6,220.14,19494.0,220.11,220.34,219.6,220.14,19494.0
2023-08-18 13:30:00,220.14,220.74,220.07,220.46,15268.0,220.14,220.74,220.07,220.46,15268.0
2023-08-18 14:00:00,220.45,220.68,220.22,220.68,19880.0,220.45,220.68,220.22,220.68,19880.0
2023-08-18 14:30:00,220.61,221.37,220.59,221.08,22618.0,220.61,221.37,220.59,221.08,22618.0
2023-08-18 15:00:00,220.95,221.17,220.38,221.08,31479.0,220.95,221.17,220.38,221.08,31479.0
2023-08-18 15:30:00,221.06,221.25,219.98,220.55,115977.0,221.06,221.25,219.98,220.55,115977.0
2023-08-21 09:30:00,222.43,223.79,222.34,223.65,56590.0,222.43,223.79,222.34,223.65,56590.0
2023-08-21 10:00:00,223.67,224.17,222.61,222.91,33066.0,223.67,224.17,222.61,222.91,33066.0
2023-08-21 10:30:00,222.8,223.28,222.3,222.36,22823.0,222.8,223.28,222.3,222.36,22823.0
2023-08-21 11:00:00,222.34,222.81,221.66,222.41,55509.0,222.34,222.81,221.66,222.41,55509.0
2023-08-21 11:30:00,222.27,222.86,222.27,222.51,20394.0,222.27,222.86,222.27,222.51,20394.0
2023-08-21 12:00:00,222.55,223.49,222.44,223.13,24863.0,222.55,223.49,222.44,223.13,24863.0
2023-08-21 12:30:00,223.24,224.02,223.03,223.92,33218.0,223.24,224.02,223.03,223.92,33218.0
2023-08-21 13:00:00,223.9,224.93,223.89,224.71,26775.0,223.9,224.93,223.89,224.71,26775.0
2023-08-21 13:30:00,224.72,225.21,224.65,224.9,26415.0,224.72,225.21,224.65,224.9,26415.0
2023-08-21 14:00:00,224.92,225.48,224.67,225.23,24062.0,224.92,225.48,224.67,225.23,24062.0
2023-08-21 14:30:00,225.24,226.16,225.24,225.61,37003.0,225.24,226.16,225.24,225.61,37003.0
2023-08-21 15:00:00,225.65,226.26,225.58,225.87,35234.0,225.65,226.26,225.58,225.87,35234.0
2023-08-21 15:30:00,225.85,226.15,224.87,224.99,94540.0,225.85,226.15,224.87,224.99,94540.0
2023-08-22 09:30:00,226.84,227.96,225.81,226.24,83334.0,226.84,227.96,225.81,226.24,83334.0
2023-08-22 10:00:00,226.3,226.93,225.52,225.76,30252.0,226.3,226.93,225.52,225.76,30252.0
2023-08-22 10:30:00,225.66,226.38,224.8,226.23,25432.0,225.66,226.38,224.8,226.23,25432.0
2023-08-22 11:00:00,226.31,226.77,225.82,226.26,23614.0,226.31,226.77,225.82,226.26,23614.0
2023-08-22 11:30:00,226.3,226.49,225.41,225.41,29134.0,226.3,226.49,225.41,225.41,29134.0
2023-08-22 12:00:00,225.42,225.54,224.91,225.22,17973.0,225.42,225.54,224.91,225.22,17973.0
2023-08-22 12:30:00,225.36,225.56,225.13,225.22,40956.0,225.36,225.56,225.13,225.22,40956.0
2023-08-22 13:00:00,225.31,225.35,224.75,225.32,26255.0,225.31,225.35,224.75,225.32,26255.0
2023-08-22 13:30:00,225.29,225.52,225.04,225.46,22219.0,225.29,225.52,225.04,225.46,22219.0
2023-08-22 14:00:00,225.49,225.86,224.96,225.86,16655.0,225.49,225.86,224.96,225.86,16655.0
2023-08-22 14:30:00,225.88,226.37,225.78,226.18,53883.0,225.88,226.37,225.78,226.18,53883.0
2023-08-22 15:00:00,226.24,226.6,225.87,226.01,24593.0,226.24,226.6,225.87,226.01,24593.0
2023-08-22 15:30:00,225.92,226.0,224.84,225.5,88635.0,225.92,226.0,224.84,225.5,88635.0
2023-08-23 09:30:00,227.48,228.59,226.49,228.06,72631.0,227.48,228.59,226.49,228.06,72631.0
2023-08-23 10:00:00,228.14,230.1,227.97,229.88,57577.0,228.14,230.1,227.97,229.88,57577.0
2023-08-23 10:30:00,229.91,231.73,229.71,231.42,54317.0,229.91,231.73,229.71,231.42,54317.0
2023-08-23 11:00:00,231.38,232.75,231.38,232.7,44410.0,231.38,232.75,231.38,232.7,44410.0
2023-08-23 11:30:00,232.76,233.64,232.04,233.46,59698.0,232.76,233.64,232.04,233.46,59698.0
2023-08-23 12:00:00,233.45,233.74,232.94,233.51,71602.0,233.45,233.74,232.94,233.51,71602.0
2023-08-23 12:30:00,233.47,233.81,233.35,233.44,32744.0,233.47,233.81,233.35,233.44,32744.0
2023-08-23 13:00:00,233.44,234.15,233.3,234.01,197919.0,233.44,234.15,233.3,234.01,197919.0
2023-08-23 13:30:00,234.1,234.31,233.75,234.22,32312.0,234.1,234.31,233.75,234.22,32312.0
2023-08-23 14:00:00,234.17,234.17,233.09,233.36,41273.0,234.17,234.17,233.09,233.36,41273.0
2023-08-23 14:30:00,233.36,233.65,233.02,233.45,45635.0,233.36,233.65,233.02,233.45,45635.0
2023-08-23 15:00:00,233.42,234.15,233.13,234.12,51231.0,233.42,234.15,233.13,234.12,51231.0
2023-08-23 15:30:00,234.14,234.28,233.33,233.52,227852.0,234.14,234.28,233.33,233.52,227852.0
2023-08-24 09:30:00,236.97,237.91,234.61,236.51,107729.0,236.97,237.91,234.61,236.51,107729.0
2023-08-24 10:00:00,236.67,236.68,233.0,233.12,65315.0,236.67,236.68,233.0,233.12,65315.0
2023-08-24 10:30:00,232.96,233.24,231.86,232.04,45124.0,232.96,233.24,231.86,232.04,45124.0
2023-08-24 11:00:00,232.1,232.1,231.24,231.9,41635.0,232.1,232.1,231.24,231.9,41635.0
2023-08-24 11:30:00,231.81,231.81,230.13,230.17,31804.0,231.81,231.81,230.13,230.17,31804.0
2023-08-24 12:00:00,230.19,230.67,230.0,230.09,25452.0,230.19,230.67,230.0,230.09,25452.0
2023-08-24 12:30:00,230.21,230.7,229.92,230.01,22434.0,230.21,230.7,229.92,230.01,22434.0
2023-08-24 13:00:00,230.1,230.48,229.66,230.0,24534.0,230.1,230.48,229.66,230.0,24534.0
2023-08-24 13:30:00,230.09,230.65,230.03,230.65,22088.0,230.09,230.65,230.03,230.65,22088.0
2023-08-24 14:00:00,230.84,231.03,230.22,230.31,26181.0,230.84,231.03,230.22,230.31,26181.0
2023-08-24 14:30:00,230.38,230.59,229.83,230.28,33315.0,230.38,230.59,229.83,230.28,33315.0
2023-08-24 15:00:00,230.19,230.42,229.27,229.32,45189.0,230.19,230.42,229.27,229.32,45189.0
2023-08-24 15:30:00,229.38,229.41,227.62,227.96,199227.0,229.38,229.41,227.62,227.96,199227.0
2023-08-25 09:30:00,228.0,231.1,228.0,231.04,60116.0,228.0,231.1,228.0,231.04,60116.0
2023-08-25 10:00:00,230.8,232.88,230.06,230.84,68272.0,230.8,232.88,230.06,230.84,68272.0
2023-08-25 10:30:00,230.83,231.25,229.01,229.01,62965.0,230.83,231.25,229.01,229.01,62965.0
2023-08-25 11:00:00,229.29,230.66,229.09,230.66,58920.0,229.29,230.66,229.09,230.66,58920.0
2023-08-25 11:30:00,230.66,231.16,230.05,230.41,38825.0,230.66,231.16,230.05,230.41,38825.0
2023-08-25 12:00:00,230.62,230.92,229.77,230.71,24010.0,230.62,230.92,229.77,230.71,24010.0
2023-08-25 12:30:00,230.75,230.98,230.2,230.78,23526.0,230.75,230.98,230.2,230.78,23526.0
2023-08-25 13:00:00,230.83,231.18,230.17,230.56,23388.0,230.83,231.18,230.17,230.56,23388.0
2023-08-25 13:30:00,230.47,230.72,230.15,230.71,22851.0,230.47,230.72,230.15,230.71,22851.0
2023-08-25 14:00:00,230.65,232.58,230.58,232.58,29957.0,230.65,232.58,230.58,232.58,29957.0
2023-08-25 14:30:00,232.57,233.11,232.25,232.56,29397.0,232.57,233.11,232.25,232.56,29397.0
2023-08-25 15:00:00,232.69,233.07,232.18,232.75,57648.0,232.69,233.07,232.18,232.75,57648.0
2023-08-25 15:30:00,232.75,232.99,232.16,232.5,166753.0,232.75,232.99,232.16,232.5,166753.0
2023-08-28 09:30:00,233.61,234.51,232.27,233.56,45862.0,233.61,234.51,232.27,233.56,45862.0
2023-08-28 10:00:00,233.67,234.11,233.0,233.89,22019.0,233.67,234.11,233.0,233.89,22019.0
2023-08-28 10:30:00,233.98,233.99,232.59,233.0,12881.0,233.98,233.99,232.59,233.0,12881.0
2023-08-28 11:00:00,233.05,233.1,232.34,232.57,8527.0,233.05,233.1,232.34,232.57,8527.0
2023-08-28 11:30:00,232.51,232.84,232.37,232.78,16688.0,232.51,232.84,232.37,232.78,16688.0
2023-08-28 12:00:00,232.74,232.85,231.93,232.26,18620.0,232.74,232.85,231.93,232.26,18620.0
2023-08-28 12:30:00,232.2,233.7,232.2,233.7,9017.0,232.2,233.7,232.2,233.7,9017.0
2023-08-28 13:00:00,233.76,234.18,233.63,233.81,15339.0,233.76,234.18,233.63,233.81,15339.0
2023-08-28 13:30:00,233.81,234.01,232.52,232.6,10843.0,233.81,234.01,232.52,232.6,10843.0
2023-08-28 14:00:00,232.8,233.14,232.61,232.83,10984.0,232.8,233.14,232.61,232.83,10984.0
2023-08-28 14:30:00,232.75,233.13,232.61,232.76,9038.0,232.75,233.13,232.61,232.76,9038.0
2023-08-28 15:00:00,232.77,233.23,232.65,232.8,17102.0,232.77,233.23,232.65,232.8,17102.0
2023-08-28 15:30:00,232.76,233.72,232.6,233.56,66847.0,232.76,233.72,232.6,233.56,66847.0
2023-08-29 09:30:00,232.46,232.93,230.85,232.54,44041.0,232.46,232.93,230.85,232.54,44041.0
2023-08-29 10:00:00,233.0,235.7,232.97,235.66,43426.0,233.0,235.7,232.97,235.66,43426.0
2023-08-29 10:30:00,235.93,236.75,235.62,236.07,39680.0,235.93,236.75,235.62,236.07,39680.0
2023-08-29 11:00:00,236.04,236.77,235.71,236.43,37050.0,236.04,236.77,235.71,236.43,37050.0
2023-08-29 11:30:00,236.46,236.93,236.23,236.56,35666.0,236.46,236.93,236.23,236.56,35666.0
2023-08-29 12:00:00,236.54,236.91,236.09,236.73,20054.0,236.54,236.91,236.09,236.73,20054.0
2023-08-29 12:30:00,236.79,237.05,236.29,236.67,23656.0,236.79,237.05,236.29,236.67,23656.0
2023-08-29 13:00:00,236.68,236.76,236.37,236.65,26739.0,236.68,236.76,236.37,236.65,26739.0
2023-08-29 13:30:00,236.7,237.31,236.63,236.95,38237.0,236.7,237.31,236.63,236.95,38237.0
2023-08-29 14:00:00,236.95,237.49,236.82,237.1,36182.0,236.95,237.49,236.82,237.1,36182.0
2023-08-29 14:30:00,237.19,237.71,237.01,237.56,41665.0,237.19,237.71,237.01,237.56,41665.0
2023-08-29 15:00:00,237.69,238.02,237.3,237.84,44261.0,237.69,238.02,237.3,237.84,44261.0
2023-08-29 15:30:00,237.86,238.26,237.58,237.68,158487.0,237.86,238.26,237.58,237.68,158487.0
2023-08-30 09:30:00,238.34,239.21,237.94,239.21,31909.0,238.34,239.21,237.94,239.21,31909.0
2023-08-30 10:00:00,239.21,239.8,238.34,238.68,45383.0,239.21,239.8,238.34,238.68,45383.0
2023-08-30 10:30:00,238.64,240.31,238.51,240.2,34924.0,238.64,240.31,238.51,240.2,34924.0
2023-08-30 11:00:00,240.21,240.45,239.15,239.3,63183.0,240.21,240.45,239.15,239.3,63183.0
2023-08-30 11:30:00,239.26,239.52,238.32,238.87,104070.0,239.26,239.52,238.32,238.87,104070.0
2023-08-30 12:00:00,238.87,238.88,238.26,238.44,49996.0,238.87,238.88,238.26,238.44,49996.0
2023-08-30 12:30:00,238.43,239.07,238.04,239.06,17550.0,238.43,239.07,238.04,239.06,17550.0
2023-08-30 13:00:00,239.07,239.37,238.7,238.74,18612.0,239.07,239.37,238.7,238.74,18612.0
2023-08-30 13:30:00,238.81,239.35,238.65,239.11,16936.0,238.81,239.35,238.65,239.11,16936.0
2023-08-30 14:00:00,239.11,239.24,238.52,238.93,17422.0,239.11,239.24,238.52,238.93,17422.0
2023-08-30 14:30:00,238.89,239.87,238.89,239.72,16439.0,238.89,239.87,238.89,239.72,16439.0
2023-08-30 15:00:00,239.76,240.32,239.69,240.08,28052.0,239.76,240.32,239.69,240.08,28052.0
2023-08-30 15:30:00,240.1,240.16,239.53,239.95,89594.0,240.1,240.16,239.53,239.95,89594.0
2023-08-31 09:30:00,239.88,241.73,239.42,241.72,48494.0,239.88,241.73,239.42,241.72,48494.0
2023-08-31 10:00:00,241.62,242.11,241.12,242.06,33505.0,241.62,242.11,241.12,242.06,33505.0
2023-08-31 10:30:00,242.12,242.74,241.65,242.02,20650.0,242.12,242.74,241.65,242.02,20650.0
2023-08-31 11:00:00,241.84,241.93,240.89,241.5,13864.0,241.84,241.93,240.89,241.5,13864.0
2023-08-31 11:30:00,241.48,241.72,240.88,241.6,13623.0,241.48,241.72,240.88,241.6,13623.0
2023-08-31 12:00:00,241.4,241.71,240.53,240.82,12751.0,241.4,241.71,240.53,240.82,12751.0
2023-08-31 12:30:00,240.83,241.01,240.37,240.66,20989.0,240.83,241.01,240.37,240.66,20989.0
2023-08-31 13:00:00,240.8,241.39,240.59,241.39,21948.0,240.8,241.39,240.59,241.39,21948.0
2023-08-31 13:30:00,241.45,241.69,241.15,241.32,14613.0,241.45,241.69,241.15,241.32,14613.0
2023-08-31 14:00:00,241.29,241.97,241.2,241.75,14958.0,241.29,241.97,241.2,241.75,14958.0
2023-08-31 14:30:00,241.7,241.7,241.21,241.32,14377.0,241.7,241.7,241.21,241.32,14377.0
2023-08-31 15:00:00,241.34,241.75,241.29,241.58,13724.0,241.34,241.75,241.29,241.58,13724.0
2023-08-31 15:30:00,241.59,241.69,239.89,240.44,120159.0,241.59,241.69,239.89,240.44,120159.0
2023-09-01 09:30:00,242.21,242.58,239.66,241.12,37788.0,242.21,242.58,239.66,241.12,37788.0
2023-09-01 10:00:00,241.2,242.83,240.55,242.83,38540.0,241.2,242.83,240.55,242.83,38540.0
2023-09-01 10:30:00,242.85,243.19,242.14,242.88,91228.0,242.85,243.19,242.14,242.88,91228.0
2023-09-01 11:00:00,242.89,243.78,242.43,243.48,46504.0,242.89,243.78,242.43,243.48,46504.0
2023-09-01 11:30:00,243.56,243.83,242.64,242.84,37479.0,243.56,243.83,242.64,242.84,37479.0
2023-09-01 12:00:00,242.74,243.48,242.63,243.26,18423.0,242.74,243.48,242.63,243.26,18423.0
2023-09-01 12:30:00,243.34,243.46,242.72,243.16,10255.0,243.34,243.46,242.72,243.16,10255.0
2023-09-01 13:00:00,242.8,242.99,242.72,242.79,7515.0,242.8,242.99,242.72,242.79,7515.0
2023-09-01 13:30:00,242.75,243.03,242.6,242.93,18439.0,242.75,243.03,242.6,242.93,18439.0
2023-09-01 14:00:00,243.01,243.02,242.02,242.24,31520.0,243.01,243.02,242.02,242.24,31520.0
2023-09-01 14:30:00,242.21,242.69,242.05,242.54,18780.0,242.21,242.69,242.05,242.54,18780.0
2023-09-01 15:00:00,242.69,243.14,242.6,243.14,21830.0,242.69,243.14,242.6,243.14,21830.0
2023-09-01 15:30:00,243.2,243.8,242.92,243.61,72668.0,243.2,243.8,242.92,243.61,72668.0
2023-09-05 09:30:00,243.43,244.52,240.57,240.96,114074.0,243.43,244.52,240.57,240.96,114074.0
2023-09-05 10:00:00,241.05,242.99,240.37,242.38,48150.0,241.05,242.99,240.37,242.38,48150.0
2023-09-05 10:30:00,242.39,243.63,242.08,243.46,30559.0,242.39,243.63,242.08,243.46,30559.0
2023-09-05 11:00:00,243.52,245.58,243.5,245.25,71819.0,243.52,245.58,243.5,245.25,71819.0
2023-09-05 11:30:00,245.38,245.64,244.97,245.27,34075.0,245.38,245.64,244.97,245.27,34075.0
2023-09-05 12:00:00,245.26,245.52,244.74,244.93,33239.0,245.26,245.52,244.74,244.93,33239.0
2023-09-05 12:30:00,244.89,245.77,244.88,245.62,21468.0,244.89,245.77,244.88,245.62,21468.0
2023-09-05 13:00:00,245.61,245.69,245.09,245.19,23952.0,245.61,245.69,245.09,245.19,23952.0
2023-09-05 13:30:00,245.2,246.07,245.2,246.07,32756.0,245.2,246.07,245.2,246.07,32756.0
2023-09-05 14:00:00,246.07,246.91,245.86,246.82,24631.0,246.07,246.91,245.86,246.82,24631.0
2023-09-05 14:30:00,246.87,247.12,246.62,246.92,39758.0,246.87,247.12,246.62,246.92,39758.0
2023-09-05 15:00:00,246.94,246.94,245.84,246.14,22865.0,246.94,246.94,245.84,246.14,22865.0
2023-09-05 15:30:00,246.19,246.32,245.38,245.54,88252.0,246.19,246.32,245.38,245.54,88252.0
2023-09-06 09:30:00,244.47,246.81,244.47,246.14,45489.0,244.47,246.81,244.47,246.14,45489.0
2023-09-06 10:00:00,245.75,247.26,245.17,246.81,103213.0,245.75,247.26,245.17,246.81,103213.0
2023-09-06 10:30:00,246.72,247.5,245.96,246.06,78010.0,246.72,247.5,245.96,246.06,78010.0
2023-09-06 11:00:00,246.06,246.83,245.85,246.81,47811.0,246.06,246.83,245.85,246.81,47811.0
2023-09-06 11:30:00,246.84,246.93,246.15,246.27,34366.0,246.84,246.93,246.15,246.27,34366.0
2023-09-06 12:00:00,246.26,246.83,245.57,245.71,31933.0,246.26,246.83,245.57,245.71,31933.0
2023-09-06 12:30:00,245.54,246.03,245.46,246.0,23848.0,245.54,246.03,245.46,246.0,23848.0
2023-09-06 13:00:00,246.0,246.52,245.93,246.42,35384.0,246.0,246.52,245.93,246.42,35384.0
2023-09-06 13:30:00,246.37,246.57,246.14,246.28,22433.0,246.37,246.57,246.14,246.28,22433.0
2023-09-06 14:00:00,246.26,246.5,246.03,246.5,24026.0,246.26,246.5,246.03,246.5,24026.0
2023-09-06 14:30:00,246.5,247.41,246.37,247.2,65545.0,246.5,247.41,246.37,247.2,65545.0
2023-09-06 15:00:00,247.14,247.17,246.01,246.14,66866.0,247.14,247.17,246.01,246.14,66866.0
2023-09-06 15:30:00,246.17,246.78,245.86,246.63,131285.0,246.17,246.78,245.86,246.63,131285.0
2023-09-07 09:30:00,246.05,246.47,239.26,240.12,99242.0,246.05,246.47,239.26,240.12,99242.0
2023-09-07 10:00:00,240.22,240.92,238.94,240.01,48313.0,240.22,240.92,238.94,240.01,48313.0
2023-09-07 10:30:00,240.12,241.28,238.75,238.87,39970.0,240.12,241.28,238.75,238.87,39970.0
2023-09-07 11:00:00,238.76,239.01,235.99,236.44,89794.0,238.76,239.01,235.99,236.44,89794.0
2023-09-07 11:30:00,236.42,238.18,235.82,237.93,54853.0,236.42,238.18,235.82,237.93,54853.0
2023-09-07 12:00:00,237.98,239.65,237.98,239.5,21143.0,237.98,239.65,237.98,239.5,21143.0
2023-09-07 12:30:00,239.77,240.01,239.39,239.54,17292.0,239.77,240.01,239.39,239.54,17292.0
2023-09-07 13:00:00,239.5,240.31,239.5,240.18,18462.0,239.5,240.31,239.5,240.18,18462.0
2023-09-07 13:30:00,240.33,240.78,239.82,240.46,16641.0,240.33,240.78,239.82,240.46,16641.0
2023-09-07 14:00:00,240.5,241.59,240.39,240.83,34063.0,240.5,241.59,240.39,240.83,34063.0
2023-09-07 14:30:00,240.84,241.75,240.75,241.29,32644.0,240.84,241.75,240.75,241.29,32644.0
2023-09-07 15:00:00,241.33,241.57,240.99,241.45,47515.0,241.33,241.57,240.99,241.45,47515.0
2023-09-07 15:30:00,241.44,241.9,241.1,241.41,159252.0,241.44,241.9,241.1,241.41,159252.0
2023-09-08 09:30:00,241.42,243.53,240.92,241.09,59087.0,241.42,243.53,240.92,241.09,59087.0
2023-09-08 10:00:00,240.87,241.77,240.67,240.82,21475.0,240.87,241.77,240.67,240.82,21475.0
2023-09-08 10:30:00,240.88,241.07,238.26,238.3,49304.0,240.88,241.07,238.26,238.3,49304.0
2023-09-08 11:00:00,238.31,239.07,237.9,238.75,40133.0,238.31,239.07,237.9,238.75,40133.0
2023-09-08 11:30:00,238.75,239.34,238.36,238.39,25493.0,238.75,239.34,238.36,238.39,25493.0
2023-09-08 12:00:00,238.4,239.07,238.23,238.49,23746.0,238.4,239.07,238.23,238.49,23746.0
2023-09-08 12:30:00,238.58,238.58,237.45,237.72,32863.0,238.58,238.58,237.45,237.72,32863.0
2023-09-08 13:00:00,237.79,237.98,237.25,237.34,18440.0,237.79,237.98,237.25,237.34,18440.0
2023-09-08 13:30:00,237.38,237.84,237.35,237.55,14168.0,237.38,237.84,237.35,237.55,14168.0
2023-09-08 14:00:00,237.56,237.77,236.76,237.06,23287.0,237.56,237.77,236.76,237.06,23287.0
2023-09-08 14:30:00,237.0,237.44,236.76,236.97,16020.0,237.0,237.44,236.76,236.97,16020.0
2023-09-08 15:00:00,236.98,237.36,236.56,237.27,29270.0,236.98,237.36,236.56,237.27,29270.0
2023-09-08 15:30:00,237.21,238.03,236.95,237.98,122370.0,237.21,238.03,236.95,237.98,122370.0
2023-09-11 09:30:00,239.31,241.22,238.78,240.44,68492.0,239.31,241.22,238.78,240.44,68492.0
2023-09-11 10:00:00,240.43,241.21,239.59,240.58,56747.0,240.43,241.21,239.59,240.58,56747.0
2023-09-11 10:30:00,240.39,240.77,239.45,239.83,37160.0,240.39,240.77,239.45,239.83,37160.0
2023-09-11 11:00:00,239.86,240.71,239.4,240.65,26728.0,239.86,240.71,239.4,240.65,26728.0
2023-09-11 11:30:00,240.54,240.85,240.2,240.43,17755.0,240.54,240.85,240.2,240.43,17755.0
2023-09-11 12:00:00,240.43,241.67,240.34,241.41,19354.0,240.43,241.67,240.34,241.41,19354.0
2023-09-11 12:30:00,241.42,241.42,240.7,240.95,25490.0,241.42,241.42,240.7,240.95,25490.0
2023-09-11 13:00:00,241.07,242.51,240.95,242.51,23104.0,241.07,242.51,240.95,242.51,23104.0
2023-09-11 13:30:00,242.43,243.52,242.43,243.47,31249.0,242.43,243.52,242.43,243.47,31249.0
2023-09-11 14:00:00,243.43,243.68,243.0,243.68,35798.0,243.43,243.68,243.0,243.68,35798.0
2023-09-11 14:30:00,243.72,243.77,243.0,243.04,19856.0,243.72,243.77,243.0,243.04,19856.0
2023-09-11 15:00:00,243.05,243.6,242.68,243.54,22671.0,243.05,243.6,242.68,243.54,22671.0
2023-09-11 15:30:00,243.52,243.83,243.09,243.26,97060.0,243.52,243.83,243.09,243.26,97060.0
2023-09-12 09:30:00,241.9,242.05,239.2,241.02,53800.0,241.9,242.05,239.2,241.02,53800.0
2023-09-12 10:00:00,241.0,241.19,239.94,240.06,17199.0,241.0,241.19,239.94,240.06,17199.0
2023-09-12 10:30:00,239.85,239.91,238.9,239.1,18977.0,239.85,239.91,238.9,239.1,18977.0
2023-09-12 11:00:00,239.2,239.26,237.45,237.85,25488.0,239.2,239.26,237.45,237.85,25488.0
2023-09-12 11:30:00,237.82,238.09,237.42,237.62,17209.0,237.82,238.09,237.42,237.62,17209.0
2023-09-12 12:00:00,237.7,238.48,237.67,238.39,24352.0,237.7,238.48,237.67,238.39,24352.0
2023-09-12 12:30:00,238.39,238.39,237.46,237.73,29160.0,238.39,238.39,237.46,237.73,29160.0
2023-09-12 13:00:00,237.67,238.38,237.52,238.38,20451.0,237.67,238.38,237.52,238.38,20451.0
2023-09-12 13:30:00,238.29,238.83,237.49,237.73,21670.0,238.29,238.83,237.49,237.73,21670.0
2023-09-12 14:00:00,237.65,237.74,237.04,237.41,20208.0,237.65,237.74,237.04,237.41,20208.0
2023-09-12 14:30:00,237.35,237.81,237.11,237.13,22472.0,237.35,237.81,237.11,237.13,22472.0
2023-09-12 15:00:00,237.13,237.22,236.82,236.88,24274.0,237.13,237.22,236.82,236.88,24274.0
2023-09-12 15:30:00,236.93,236.93,236.34,236.48,89493.0,236.93,236.93,236.34,236.48,89493.0
2023-09-13 09:30:00,236.46,239.46,236.46,238.96,71498.0,236.46,239.46,236.46,238.96,71498.0
2023-09-13 10:00:00,239.27,239.47,237.67,239.39,21424.0,239.27,239.47,237.67,239.39,21424.0
2023-09-13 10:30:00,239.41,240.73,239.14,240.33,55010.0,239.41,240.73,239.14,240.33,55010.0
2023-09-13 11:00:00,240.36,241.26,240.3,240.97,74381.0,240.36,241.26,240.3,240.97,74381.0
2023-09-13 11:30:00,240.97,242.25,240.82,242.25,69966.0,240.97,242.25,240.82,242.25,69966.0
2023-09-13 12:00:00,242.25,242.48,241.55,242.34,44093.0,242.25,242.48,241.55,242.34,44093.0
2023-09-13 12:30:00,242.37,242.83,241.9,242.51,25545.0,242.37,242.83,241.9,242.51,25545.0
2023-09-13 13:00:00,242.54,243.03,242.36,242.96,29208.0,242.54,243.03,242.36,242.96,29208.0
2023-09-13 13:30:00,242.85,243.02,242.19,242.44,31024.0,242.85,243.02,242.19,242.44,31024.0
2023-09-13 14:00:00,242.37,242.82,242.17,242.63,28496.0,242.37,242.82,242.17,242.63,28496.0
2023-09-13 14:30:00,242.55,242.62,241.6,242.1,36271.0,242.55,242.62,241.6,242.1,36271.0
2023-09-13 15:00:00,242.03,242.09,240.69,240.88,31357.0,242.03,242.09,240.69,240.88,31357.0
2023-09-13 15:30:00,240.87,241.25,240.27,241.19,94124.0,240.87,241.25,240.27,241.19,94124.0
2023-09-14 09:30:00,243.12,243.31,238.43,239.06,79511.0,243.12,243.31,238.43,239.06,79511.0
2023-09-14 10:00:00,239.1,240.26,238.18,240.26,89501.0,239.1,240.26,238.18,240.26,89501.0
2023-09-14 10:30:00,240.27,242.47,240.27,242.36,22601.0,240.27,242.47,240.27,242.36,22601.0
2023-09-14 11:00:00,242.28,242.78,242.26,242.56,22018.0,242.28,242.78,242.26,242.56,22018.0
2023-09-14 11:30:00,242.65,243.02,241.99,243.0,13259.0,242.65,243.02,241.99,243.0,13259.0
2023-09-14 12:00:00,243.08,243.63,242.78,243.28,23361.0,243.08,243.63,242.78,243.28,23361.0
2023-09-14 12:30:00,243.3,244.15,242.75,243.96,29083.0,243.3,244.15,242.75,243.96,29083.0
2023-09-14 13:00:00,243.95,243.95,243.45,243.74,14954.0,243.95,243.95,243.45,243.74,14954.0
2023-09-14 13:30:00,243.69,243.9,242.63,242.72,28211.0,243.69,243.9,242.63,242.72,28211.0
2023-09-14 14:00:00,242.65,242.82,241.72,241.9,38033.0,242.65,242.82,241.72,241.9,38033.0
2023-09-14 14:30:00,241.83,242.87,241.8,242.87,31826.0,241.83,242.87,241.8,242.87,31826.0
2023-09-14 15:00:00,242.89,243.24,242.71,243.01,37234.0,242.89,243.24,242.71,243.01,37234.0
2023-09-14 15:30:00,242.98,243.35,242.49,242.82,118852.0,242.98,243.35,242.49,242.82,118852.0
2023-09-15 09:30:00,242.64,242.64,236.69,238.0,364974.0,242.64,242.64,236.69,238.0,364974.0
2023-09-15 10:00:00,237.41,237.41,235.29,235.69,37972.0,237.41,237.41,235.29,235.69,37972.0
2023-09-15 10:30:00,235.57,235.73,232.57,232.67,49773.0,235.57,235.73,232.57,232.67,49773.0
2023-09-15 11:00:00,232.46,233.71,232.19,232.8,38071.0,232.46,233.71,232.19,232.8,38071.0
2023-09-15 11:30:00,232.82,234.39,232.7,233.52,35483.0,232.82,234.39,232.7,233.52,35483.0
2023-09-15 12:00:00,233.61,234.35,233.33,233.96,20865.0,233.61,234.35,233.33,233.96,20865.0
2023-09-15 12:30:00,234.0,235.38,234.0,235.38,14428.0,234.0,235.38,234.0,235.38,14428.0
2023-09-15 13:00:00,235.53,235.6,234.61,234.8,14455.0,235.53,235.6,234.61,234.8,14455.0
2023-09-15 13:30:00,234.8,234.95,234.21,234.55,15307.0,234.8,234.95,234.21,234.55,15307.0
2023-09-15 14:00:00,234.5,234.7,234.25,234.46,14390.0,234.5,234.7,234.25,234.46,14390.0
2023-09-15 14:30:00,234.48,234.84,234.06,234.3,11754.0,234.48,234.84,234.06,234.3,11754.0
2023-09-15 15:00:00,234.3,235.07,233.92,234.89,21054.0,234.3,235.07,233.92,234.89,21054.0
2023-09-15 15:30:00,234.91,235.07,233.68,234.07,166405.0,234.91,235.07,233.68,234.07,166405.0
2023-09-18 09:30:00,233.11,235.81,232.8,235.04,54865.0,233.11,235.81,232.8,235.04,54865.0
2023-09-18 10:00:00,235.02,235.29,234.22,234.4,22246.0,235.02,235.29,234.22,234.4,22246.0
2023-09-18 10:30:00,234.42,235.2,234.09,235.17,12189.0,234.42,235.2,234.09,235.17,12189.0
2023-09-18 11:00:00,235.25,236.36,235.18,236.26,16686.0,235.25,236.36,235.18,236.26,16686.0
2023-09-18 11:30:00,236.25,236.55,235.66,236.54,12846.0,236.25,236.55,235.66,236.54,12846.0
2023-09-18 12:00:00,236.54,236.81,236.19,236.55,8357.0,236.54,236.81,236.19,236.55,8357.0
2023-09-18 12:30:00,236.67,236.87,236.45,236.72,8458.0,236.67,236.87,236.45,236.72,8458.0
2023-09-18 13:00:00,236.78,237.2,236.65,236.84,8311.0,236.78,237.2,236.65,236.84,8311.0
2023-09-18 13:30:00,236.91,237.12,236.79,237.0,8715.0,236.91,237.12,236.79,237.0,8715.0
2023-09-18 14:00:00,236.93,237.24,236.64,236.67,17073.0,236.93,237.24,236.64,236.67,17073.0
2023-09-18 14:30:00,236.64,236.92,235.93,236.21,16491.0,236.64,236.92,235.93,236.21,16491.0
2023-09-18 15:00:00,236.06,236.46,236.03,236.36,16676.0,236.06,236.46,236.03,236.36,16676.0
2023-09-18 15:30:00,236.35,236.96,236.1,236.83,83362.0,236.35,236.96,236.1,236.83,83362.0
2023-09-19 09:30:00,235.66,236.0,234.06,234.66,39746.0,235.66,236.0,234.06,234.66,39746.0
2023-09-19 10:00:00,234.32,235.12,233.45,234.62,17347.0,234.32,235.12,233.45,234.62,17347.0
2023-09-19 10:30:00,234.43,234.5,233.11,233.51,14506.0,234.43,234.5,233.11,233.51,14506.0
2023-09-19 11:00:00,233.46,234.06,233.44,234.04,14806.0,233.46,234.06,233.44,234.04,14806.0
2023-09-19 11:30:00,233.93,234.71,233.8,234.64,13723.0,233.93,234.71,233.8,234.64,13723.0
2023-09-19 12:00:00,234.62,235.21,234.5,235.12,7722.0,234.62,235.21,234.5,235.12,7722.0
2023-09-19 12:30:00,235.0,235.17,234.43,235.17,11018.0,235.0,235.17,234.43,235.17,11018.0
2023-09-19 13:00:00,235.2,235.72,235.1,235.64,4865.0,235.2,235.72,235.1,235.64,4865.0
2023-09-19 13:30:00,235.64,236.53,235.64,236.53,6819.0,235.64,236.53,235.64,236.53,6819.0
2023-09-19 14:00:00,236.29,236.55,236.0,236.07,5995.0,236.29,236.55,236.0,236.07,5995.0
2023-09-19 14:30:00,236.2,236.69,236.01,236.01,5416.0,236.2,236.69,236.01,236.01,5416.0
2023-09-19 15:00:00,236.0,236.2,235.55,235.69,22112.0,236.0,236.2,235.55,235.69,22112.0
2023-09-19 15:30:00,235.64,236.71,235.41,236.63,48073.0,235.64,236.71,235.41,236.63,48073.0
2023-09-20 09:30:00,237.47,238.29,236.41,237.72,21814.0,237.47,238.29,236.41,237.72,21814.0
2023-09-20 10:00:00,237.58,238.01,236.78,236.87,23280.0,237.58,238.01,236.78,236.87,23280.0
2023-09-20 10:30:00,236.6,237.62,236.58,237.36,10376.0,236.6,237.62,236.58,237.36,10376.0
2023-09-20 11:00:00,237.29,237.54,236.89,237.34,7205.0,237.29,237.54,236.89,237.34,7205.0
2023-09-20 11:30:00,237.26,238.07,237.26,238.06,9698.0,237.26,238.07,237.26,238.06,9698.0
2023-09-20 12:00:00,238.12,238.12,237.4,238.07,9140.0,238.12,238.12,237.4,238.07,9140.0
2023-09-20 12:30:00,237.92,237.99,237.64,237.9,5768.0,237.92,237.99,237.64,237.9,5768.0
2023-09-20 13:00:00,238.03,238.28,237.69,237.84,9511.0,238.03,238.28,237.69,237.84,9511.0
2023-09-20 13:30:00,237.71,238.03,237.4,237.75,12662.0,237.71,238.03,237.4,237.75,12662.0
2023-09-20 14:00:00,237.68,237.68,236.31,237.23,17929.0,237.68,237.68,236.31,237.23,17929.0
2023-09-20 14:30:00,237.18,238.02,236.53,236.96,12781.0,237.18,238.02,236.53,236.96,12781.0
2023-09-20 15:00:00,236.88,237.17,235.45,235.67,11787.0,236.88,237.17,235.45,235.67,11787.0
2023-09-20 15:30:00,235.79,235.84,234.19,234.19,104573.0,235.79,235.84,234.19,234.19,104573.0
2023-09-21 09:30:00,231.3,232.41,229.62,230.49,87060.0,231.3,232.41,229.62,230.49,87060.0
2023-09-21 10:00:00,230.77,231.7,230.06,231.35,36688.0,230.77,231.7,230.06,231.35,36688.0
2023-09-21 10:30:00,231.34,232.27,230.7,231.04,43655.0,231.34,232.27,230.7,231.04,43655.0
2023-09-21 11:00:00,231.15,231.45,229.78,229.83,30380.0,231.15,231.45,229.78,229.83,30380.0
2023-09-21 11:30:00,229.84,230.22,229.44,230.13,22003.0,229.84,230.22,229.44,230.13,22003.0
2023-09-21 12:00:00,230.12,230.66,229.95,230.26,34632.0,230.12,230.66,229.95,230.26,34632.0
2023-09-21 12:30:00,230.22,230.42,229.67,230.12,18304.0,230.22,230.42,229.67,230.12,18304.0
2023-09-21 13:00:00,230.14,230.77,230.08,230.44,13621.0,230.14,230.77,230.08,230.44,13621.0
2023-09-21 13:30:00,230.5,230.81,230.38,230.73,7700.0,230.5,230.81,230.38,230.73,7700.0
2023-09-21 14:00:00,230.5,230.56,229.47,229.54,21815.0,230.5,230.56,229.47,229.54,21815.0
2023-09-21 14:30:00,229.59,229.72,229.13,229.24,25623.0,229.59,229.72,229.13,229.24,25623.0
2023-09-21 15:00:00,229.17,229.38,228.52,229.34,28765.0,229.17,229.38,228.52,229.34,28765.0
2023-09-21 15:30:00,229.35,229.6,228.54,228.64,79219.0,229.35,229.6,228.54,228.64,79219.0
2023-09-22 09:30:00,229.67,231.88,229.67,231.15,28882.0,229.67,231.88,229.67,231.15,28882.0
2023-09-22 10:00:00,231.06,231.13,229.67,230.46,19617.0,231.06,231.13,229.67,230.46,19617.0
2023-09-22 10:30:00,230.93,232.52,230.93,232.47,25941.0,230.93,232.52,230.93,232.47,25941.0
2023-09-22 11:00:00,232.51,232.87,231.98,232.37,18103.0,232.51,232.87,231.98,232.37,18103.0
2023-09-22 11:30:00,232.37,232.82,232.31,232.66,13928.0,232.37,232.82,232.31,232.66,13928.0
2023-09-22 12:00:00,232.46,233.07,232.4,232.89,16352.0,232.46,233.07,232.4,232.89,16352.0
2023-09-22 12:30:00,232.9,233.25,232.82,233.06,19300.0,232.9,233.25,232.82,233.06,19300.0
2023-09-22 13:00:00,233.16,233.16,232.1,232.16,9894.0,233.16,233.16,232.1,232.16,9894.0
2023-09-22 13:30:00,232.16,232.16,231.36,231.72,9175.0,232.16,232.16,231.36,231.72,9175.0
2023-09-22 14:00:00,231.61,231.61,230.8,230.96,15419.0,231.61,231.61,230.8,230.96,15419.0
2023-09-22 14:30:00,231.06,231.06,230.69,231.0,13515.0,231.06,231.06,230.69,231.0,13515.0
2023-09-22 15:00:00,230.97,232.27,230.97,231.85,11881.0,230.97,232.27,230.97,231.85,11881.0
2023-09-22 15:30:00,231.86,232.18,230.44,230.66,84554.0,231.86,232.18,230.44,230.66,84554.0
2023-09-25 09:30:00,230.65,232.66,229.42,231.46,38231.0,230.65,232.66,229.42,231.46,38231.0
2023-09-25 10:00:00,231.34,231.37,230.54,231.0,61381.0,231.34,231.37,230.54,231.0,61381.0
2023-09-25 10:30:00,230.9,230.9,229.83,229.97,20910.0,230.9,230.9,229.83,229.97,20910.0
2023-09-25 11:00:00,230.29,231.33,230.18,230.79,21471.0,230.29,231.33,230.18,230.79,21471.0
2023-09-25 11:30:00,230.9,231.63,230.71,230.87,17544.0,230.9,231.63,230.71,230.87,17544.0
2023-09-25 12:00:00,231.05,231.82,230.77,231.54,10504.0,231.05,231.82,230.77,231.54,10504.0
2023-09-25 12:30:00,231.44,231.44,230.3,230.75,9798.0,231.44,231.44,230.3,230.75,9798.0
2023-09-25 13:00:00,230.75,231.46,230.71,230.94,8977.0,230.75,231.46,230.71,230.94,8977.0
2023-09-25 13:30:00,230.89,231.2,230.58,230.92,10449.0,230.89,231.2,230.58,230.92,10449.0
2023-09-25 14:00:00,231.07,231.31,230.89,230.89,16337.0,231.07,231.31,230.89,230.89,16337.0
2023-09-25 14:30:00,230.83,231.48,230.8,230.89,16009.0,230.83,231.48,230.8,230.89,16009.0
2023-09-25 15:00:00,230.89,231.31,230.47,230.96,27127.0,230.89,231.31,230.47,230.96,27127.0
2023-09-25 15:30:00,230.86,231.39,230.49,231.26,80956.0,230.86,231.39,230.49,231.26,80956.0
2023-09-26 09:30:00,230.61,230.78,228.0,228.09,31668.0,230.61,230.78,228.0,228.09,31668.0
2023-09-26 10:00:00,228.02,228.34,227.48,228.25,34000.0,228.02,228.34,227.48,228.25,34000.0
2023-09-26 10:30:00,228.18,228.41,227.26,227.64,37190.0,228.18,228.41,227.26,227.64,37190.0
2023-09-26 11:00:00,227.66,227.66,227.09,227.28,28681.0,227.66,227.66,227.09,227.28,28681.0
2023-09-26 11:30:00,227.25,227.95,227.05,227.19,23136.0,227.25,227.95,227.05,227.19,23136.0
2023-09-26 12:00:00,227.28,228.33,227.07,228.24,11780.0,227.28,228.33,227.07,228.24,11780.0
2023-09-26 12:30:00,228.28,228.71,228.1,228.69,15432.0,228.28,228.71,228.1,228.69,15432.0
2023-09-26 13:00:00,228.71,229.41,228.57,229.05,15455.0,228.71,229.41,228.57,229.05,15455.0
2023-09-26 13:30:00,229.0,229.24,228.64,228.85,22637.0,229.0,229.24,228.64,228.85,22637.0
2023-09-26 14:00:00,228.77,229.21,228.62,228.88,18769.0,228.77,229.21,228.62,228.88,18769.0
2023-09-26 14:30:00,228.96,229.12,228.55,229.0,23184.0,228.96,229.12,228.55,229.0,23184.0
2023-09-26 15:00:00,228.9,229.19,228.49,228.62,28424.0,228.9,229.19,228.49,228.62,28424.0
2023-09-26 15:30:00,228.6,229.4,228.25,229.32,92380.0,228.6,229.4,228.25,229.32,92380.0
2023-09-27 09:30:00,230.33,230.89,229.26,230.34,31974.0,230.33,230.89,229.26,230.34,31974.0
2023-09-27 10:00:00,230.26,231.02,229.28,231.0,38735.0,230.26,231.02,229.28,231.0,38735.0
2023-09-27 10:30:00,230.89,231.16,229.44,229.51,15204.0,230.89,231.16,229.44,229.51,15204.0
2023-09-27 11:00:00,229.44,231.06,229.44,230.83,28818.0,229.44,231.06,229.44,230.83,28818.0
2023-09-27 11:30:00,230.91,231.02,229.97,230.0,14729.0,230.91,231.02,229.97,230.0,14729.0
2023-09-27 12:00:00,229.96,229.96,228.58,229.02,70984.0,229.96,229.96,228.58,229.02,70984.0
2023-09-27 12:30:00,229.01,229.51,228.83,229.19,13127.0,229.01,229.51,228.83,229.19,13127.0
2023-09-27 13:00:00,229.32,229.74,228.32,228.32,58871.0,229.32,229.74,228.32,228.32,58871.0
2023-09-27 13:30:00,228.4,228.53,227.77,228.42,25224.0,228.4,228.53,227.77,228.42,25224.0
2023-09-27 14:00:00,228.29,229.52,228.14,229.52,19695.0,228.29,229.52,228.14,229.52,19695.0
2023-09-27 14:30:00,229.72,231.41,229.68,231.4,41390.0,229.72,231.41,229.68,231.4,41390.0
2023-09-27 15:00:00,231.36,232.38,231.24,231.27,40115.0,231.36,232.38,231.24,231.27,40115.0
2023-09-27 15:30:00,231.25,231.36,229.93,230.84,119915.0,231.25,231.36,229.93,230.84,119915.0
2023-09-28 09:30:00,230.01,232.38,229.23,232.1,38414.0,230.01,232.38,229.23,232.1,38414.0
2023-09-28 10:00:00,232.21,233.46,231.29,231.94,40166.0,232.21,233.46,231.29,231.94,40166.0
2023-09-28 10:30:00,231.76,233.03,231.3,232.93,35788.0,231.76,233.03,231.3,232.93,35788.0
2023-09-28 11:00:00,232.99,234.15,232.5,233.94,25518.0,232.99,234.15,232.5,233.94,25518.0
2023-09-28 11:30:00,233.8,235.47,233.8,235.47,18748.0,233.8,235.47,233.8,235.47,18748.0
2023-09-28 12:00:00,235.5,235.73,234.87,235.57,20632.0,235.5,235.73,234.87,235.57,20632.0
2023-09-28 12:30:00,235.61,236.22,234.97,235.22,22540.0,235.61,236.22,234.97,235.22,22540.0
2023-09-28 13:00:00,235.31,235.44,234.83,234.88,18136.0,235.31,235.44,234.83,234.88,18136.0
2023-09-28 13:30:00,234.87,235.01,234.04,234.23,21066.0,234.87,235.01,234.04,234.23,21066.0
2023-09-28 14:00:00,234.18,234.69,233.76,234.51,19712.0,234.18,234.69,233.76,234.51,19712.0
2023-09-28 14:30:00,234.42,234.47,233.63,234.08,16671.0,234.42,234.47,233.63,234.08,16671.0
2023-09-28 15:00:00,234.1,234.78,233.85,234.73,55997.0,234.1,234.78,233.85,234.73,55997.0
2023-09-28 15:30:00,234.78,234.87,233.7,233.92,86670.0,234.78,234.87,233.7,233.92,86670.0
2023-09-29 09:30:00,236.68,238.23,235.82,237.67,48806.0,236.68,238.23,235.82,237.67,48806.0
2023-09-29 10:00:00,237.86,239.12,236.25,236.3,33320.0,237.86,239.12,236.25,236.3,33320.0
2023-09-29 10:30:00,236.27,236.93,235.95,236.32,16506.0,236.27,236.93,235.95,236.32,16506.0
2023-09-29 11:00:00,236.25,236.61,235.4,235.83,11544.0,236.25,236.61,235.4,235.83,11544.0
2023-09-29 11:30:00,235.84,235.88,234.89,235.36,11853.0,235.84,235.88,234.89,235.36,11853.0
2023-09-29 12:00:00,235.34,235.95,234.96,235.73,12436.0,235.34,235.95,234.96,235.73,12436.0
2023-09-29 12:30:00,235.7,235.91,234.57,234.68,7825.0,235.7,235.91,234.57,234.68,7825.0
2023-09-29 13:00:00,234.73,234.78,233.68,234.0,14334.0,234.73,234.78,233.68,234.0,14334.0
2023-09-29 13:30:00,234.13,234.29,233.53,233.71,8417.0,234.13,234.29,233.53,233.71,8417.0
2023-09-29 14:00:00,233.46,233.99,233.25,233.25,14441.0,233.46,233.99,233.25,233.25,14441.0
2023-09-29 14:30:00,233.46,234.28,233.12,234.28,15085.0,233.46,234.28,233.12,234.28,15085.0
2023-09-29 15:00:00,234.31,234.39,233.68,234.37,19761.0,234.31,234.39,233.68,234.37,19761.0
2023-09-29 15:30:00,234.34,235.07,233.79,234.3,77663.0,234.34,235.07,233.79,234.3,77663.0
2023-10-02 09:30:00,235.44,237.8,235.18,236.69,59846.0,235.44,237.8,235.18,236.69,59846.0
2023-10-02 10:00:00,236.84,236.84,235.7,235.96,18462.0,236.84,236.84,235.7,235.96,18462.0
2023-10-02 10:30:00,235.73,236.28,235.02,235.54,18703.0,235.73,236.28,235.02,235.54,18703.0
2023-10-02 11:00:00,235.55,237.87,235.43,237.74,12192.0,235.55,237.87,235.43,237.74,12192.0
2023-10-02 11:30:00,237.8,237.87,235.9,236.07,12158.0,237.8,237.87,235.9,236.07,12158.0
2023-10-02 12:00:00,236.06,236.22,234.6,235.35,52891.0,236.06,236.22,234.6,235.35,52891.0
2023-10-02 12:30:00,235.21,235.53,234.81,235.01,9613.0,235.21,235.53,234.81,235.01,9613.0
2023-10-02 13:00:00,235.0,235.23,234.48,235.04,14399.0,235.0,235.23,234.48,235.04,14399.0
2023-10-02 13:30:00,235.24,235.5,234.89,235.23,6284.0,235.24,235.5,234.89,235.23,6284.0
2023-10-02 14:00:00,235.25,236.42,235.1,235.7,20539.0,235.25,236.42,235.1,235.7,20539.0
2023-10-02 14:30:00,235.54,235.69,235.01,235.19,10853.0,235.54,235.69,235.01,235.19,10853.0
2023-10-02 15:00:00,235.18,235.57,234.62,235.21,11919.0,235.18,235.57,234.62,235.21,11919.0
2023-10-02 15:30:00,235.36,236.53,235.17,236.49,59001.0,235.36,236.53,235.17,236.49,59001.0
2023-10-03 09:30:00,233.63,237.12,233.56,236.56,44330.0,233.63,237.12,233.56,236.56,44330.0
2023-10-03 10:00:00,236.43,236.43,232.37,232.77,49993.0,236.43,236.43,232.37,232.77,49993.0
2023-10-03 10:30:00,232.53,232.94,231.48,231.9,29238.0,232.53,232.94,231.48,231.9,29238.0
2023-10-03 11:00:00,231.81,232.36,231.34,231.34,32365.0,231.81,232.36,231.34,231.34,32365.0
2023-10-03 11:30:00,231.33,231.51,230.39,230.51,28532.0,231.33,231.51,230.39,230.51,28532.0
2023-10-03 12:00:00,230.62,231.11,230.24,230.47,15175.0,230.62,231.11,230.24,230.47,15175.0
2023-10-03 12:30:00,230.42,230.66,229.89,230.07,21106.0,230.42,230.66,229.89,230.07,21106.0
2023-10-03 13:00:00,230.18,230.4,228.69,228.81,21540.0,230.18,230.4,228.69,228.81,21540.0
2023-10-03 13:30:00,228.88,229.09,228.47,228.5,14406.0,228.88,229.09,228.47,228.5,14406.0
2023-10-03 14:00:00,228.5,228.69,227.89,228.27,20589.0,228.5,228.69,227.89,228.27,20589.0
2023-10-03 14:30:00,228.27,228.91,228.25,228.26,18180.0,228.27,228.91,228.25,228.26,18180.0
2023-10-03 15:00:00,228.32,228.64,227.82,227.85,30004.0,228.32,228.64,227.82,227.85,30004.0
2023-10-03 15:30:00,227.9,228.79,227.77,228.71,110130.0,227.9,228.79,227.77,228.71,110130.0
2023-10-04 09:30:00,230.87,233.3,230.17,232.99,37223.0,230.87,233.3,230.17,232.99,37223.0
2023-10-04 10:00:00,232.38,233.0,230.42,230.42,27165.0,232.38,233.0,230.42,230.42,27165.0
2023-10-04 10:30:00,230.83,233.13,230.83,232.74,25570.0,230.83,233.13,230.83,232.74,25570.0
2023-10-04 11:00:00,232.48,233.68,232.27,233.44,12679.0,232.48,233.68,232.27,233.44,12679.0
2023-10-04 11:30:00,233.5,234.73,233.49,234.57,12829.0,233.5,234.73,233.49,234.57,12829.0
2023-10-04 12:00:00,234.59,234.59,233.87,234.12,12037.0,234.59,234.59,233.87,234.12,12037.0
2023-10-04 12:30:00,234.23,234.64,233.84,234.46,10312.0,234.23,234.64,233.84,234.46,10312.0
2023-10-04 13:00:00,234.51,234.65,233.85,234.25,27099.0,234.51,234.65,233.85,234.25,27099.0
2023-10-04 13:30:00,234.2,234.2,233.51,233.6,14451.0,234.2,234.2,233.51,233.6,14451.0
2023-10-04 14:00:00,233.61,233.69,232.58,233.47,21519.0,233.61,233.69,232.58,233.47,21519.0
2023-10-04 14:30:00,233.41,234.24,233.05,234.24,13631.0,233.41,234.24,233.05,234.24,13631.0
2023-10-04 15:00:00,234.18,235.24,234.09,235.03,20278.0,234.18,235.24,234.09,235.03,20278.0
2023-10-04 15:30:00,235.05,235.78,234.79,234.97,78240.0,235.05,235.78,234.79,234.97,78240.0
2023-10-05 09:30:00,234.5,235.4,233.51,234.1,35031.0,234.5,235.4,233.51,234.1,35031.0
2023-10-05 10:00:00,233.95,233.95,231.54,232.78,27122.0,233.95,233.95,231.54,232.78,27122.0
2023-10-05 10:30:00,232.42,232.66,231.1,231.42,13872.0,232.42,232.66,231.1,231.42,13872.0
2023-10-05 11:00:00,231.44,232.38,231.15,232.38,11028.0,231.44,232.38,231.15,232.38,11028.0
2023-10-05 11:30:00,232.3,233.41,231.97,232.86,16793.0,232.3,233.41,231.97,232.86,16793.0
2023-10-05 12:00:00,232.75,234.21,232.75,234.06,11517.0,232.75,234.21,232.75,234.06,11517.0
2023-10-05 12:30:00,234.16,234.31,233.55,234.01,30819.0,234.16,234.31,233.55,234.01,30819.0
2023-10-05 13:00:00,234.03,234.15,233.5,233.99,10360.0,234.03,234.15,233.5,233.99,10360.0
2023-10-05 13:30:00,233.85,234.39,233.4,233.89,13368.0,233.85,234.39,233.4,233.89,13368.0
2023-10-05 14:00:00,234.09,234.96,233.97,234.64,29513.0,234.09,234.96,233.97,234.64,29513.0
2023-10-05 14:30:00,234.56,235.45,234.5,235.45,22147.0,234.56,235.45,234.5,235.45,22147.0
2023-10-05 15:00:00,235.49,235.61,235.08,235.48,32498.0,235.49,235.61,235.08,235.48,32498.0
2023-10-05 15:30:00,235.53,235.69,234.68,234.9,98588.0,235.53,235.69,234.68,234.9,98588.0
2023-10-06 09:30:00,232.88,234.92,231.84,234.73,95517.0,232.88,234.92,231.84,234.73,95517.0
2023-10-06 10:00:00,234.48,238.84,234.19,238.7,55303.0,234.48,238.84,234.19,238.7,55303.0
2023-10-06 10:30:00,238.77,240.11,238.43,239.38,73926.0,238.77,240.11,238.43,239.38,73926.0
2023-10-06 11:00:00,239.53,240.12,238.94,239.71,36300.0,239.53,240.12,238.94,239.71,36300.0
2023-10-06 11:30:00,240.01,242.04,239.9,242.04,67363.0,240.01,242.04,239.9,242.04,67363.0
2023-10-06 12:00:00,242.15,242.6,241.94,242.22,22460.0,242.15,242.6,241.94,242.22,22460.0
2023-10-06 12:30:00,242.33,242.73,242.08,242.62,25503.0,242.33,242.73,242.08,242.62,25503.0
2023-10-06 13:00:00,242.59,243.75,242.54,243.46,22123.0,242.59,243.75,242.54,243.46,22123.0
2023-10-06 13:30:00,243.52,243.73,243.16,243.38,14657.0,243.52,243.73,243.16,243.38,14657.0
2023-10-06 14:00:00,243.38,244.02,243.24,244.0,58656.0,243.38,244.02,243.24,244.0,58656.0
2023-10-06 14:30:00,244.0,244.77,243.86,244.7,26721.0,244.0,244.77,243.86,244.7,26721.0
2023-10-06 15:00:00,244.77,244.77,243.98,244.49,41389.0,244.77,244.77,243.98,244.49,41389.0
2023-10-06 15:30:00,244.47,244.88,243.79,243.83,137349.0,244.47,244.88,243.79,243.83,137349.0
2023-10-09 09:30:00,241.15,244.28,240.3,243.32,63720.0,241.15,244.28,240.3,243.32,63720.0
2023-10-09 10:00:00,243.32,244.47,242.53,243.77,39084.0,243.32,244.47,242.53,243.77,39084.0
2023-10-09 10:30:00,243.64,244.25,242.85,243.56,58852.0,243.64,244.25,242.85,243.56,58852.0
2023-10-09 11:00:00,243.45,244.11,242.39,244.01,52253.0,243.45,244.11,242.39,244.01,52253.0
2023-10-09 11:30:00,243.97,244.89,243.97,244.47,54209.0,243.97,244.89,243.97,244.47,54209.0
2023-10-09 12:00:00,244.44,245.52,244.4,245.05,41043.0,244.44,245.52,244.4,245.05,41043.0
2023-10-09 12:30:00,245.07,245.37,244.78,245.11,19190.0,245.07,245.37,244.78,245.11,19190.0
2023-10-09 13:00:00,245.21,246.36,245.17,246.36,21077.0,245.21,246.36,245.17,246.36,21077.0
2023-10-09 13:30:00,246.41,247.85,246.31,247.66,41287.0,246.41,247.85,246.31,247.66,41287.0
2023-10-09 14:00:00,247.64,247.98,247.38,247.88,40106.0,247.64,247.98,247.38,247.88,40106.0
2023-10-09 14:30:00,247.98,248.56,247.58,248.3,35662.0,247.98,248.56,247.58,248.3,35662.0
2023-10-09 15:00:00,248.33,248.72,247.85,248.02,32976.0,248.33,248.72,247.85,248.02,32976.0
2023-10-09 15:30:00,247.88,247.9,247.04,247.38,109550.0,247.88,247.9,247.04,247.38,109550.0
2023-10-10 09:30:00,247.79,249.69,246.17,249.66,144480.0,247.79,249.69,246.17,249.66,144480.0
2023-10-10 10:00:00,249.58,251.75,249.58,251.59,110544.0,249.58,251.75,249.58,251.59,110544.0
2023-10-10 10:30:00,251.72,253.44,251.48,252.23,97314.0,251.72,253.44,251.48,252.23,97314.0
2023-10-10 11:00:00,252.04,253.07,251.6,252.45,49651.0,252.04,253.07,251.6,252.45,49651.0
2023-10-10 11:30:00,252.35,252.74,252.05,252.39,42356.0,252.35,252.74,252.05,252.39,42356.0
2023-10-10 12:00:00,252.42,252.5,251.29,251.72,82933.0,252.42,252.5,251.29,251.72,82933.0
2023-10-10 12:30:00,251.73,252.04,251.39,251.93,29820.0,251.73,252.04,251.39,251.93,29820.0
2023-10-10 13:00:00,251.92,251.99,249.14,249.29,31914.0,251.92,251.99,249.14,249.29,31914.0
2023-10-10 13:30:00,249.25,250.2,249.19,249.94,29432.0,249.25,250.2,249.19,249.94,29432.0
2023-10-10 14:00:00,249.87,250.58,249.77,249.77,35188.0,249.87,250.58,249.77,249.77,35188.0
2023-10-10 14:30:00,249.8,250.06,249.44,249.86,28342.0,249.8,250.06,249.44,249.86,28342.0
2023-10-10 15:00:00,249.98,250.61,249.68,250.05,37981.0,249.98,250.61,249.68,250.05,37981.0
2023-10-10 15:30:00,250.08,250.59,249.52,249.8,101481.0,250.08,250.59,249.52,249.8,101481.0
2023-10-11 09:30:00,250.32,252.99,250.32,251.14,129900.0,250.32,252.99,250.32,251.14,129900.0
2023-10-11 10:00:00,251.02,252.91,250.84,252.61,47486.0,251.02,252.91,250.84,252.61,47486.0
2023-10-11 10:30:00,252.65,253.21,250.95,252.49,41470.0,252.65,253.21,250.95,252.49,41470.0
2023-10-11 11:00:00,252.59,253.97,252.39,253.15,42042.0,252.59,253.97,252.39,253.15,42042.0
2023-10-11 11:30:00,253.2,253.2,252.25,252.59,24589.0,253.2,253.2,252.25,252.59,24589.0
2023-10-11 12:00:00,252.63,252.76,252.03,252.27,17306.0,252.63,252.76,252.03,252.27,17306.0
2023-10-11 12:30:00,252.3,252.45,251.41,251.81,19276.0,252.3,252.45,251.41,251.81,19276.0
2023-10-11 13:00:00,251.88,251.88,250.79,251.36,10761.0,251.88,251.88,250.79,251.36,10761.0
2023-10-11 13:30:00,251.32,251.49,251.0,251.29,24646.0,251.32,251.49,251.0,251.29,24646.0
2023-10-11 14:00:00,251.45,251.92,251.15,251.45,20763.0,251.45,251.92,251.15,251.45,20763.0
2023-10-11 14:30:00,251.48,252.33,251.48,252.16,56804.0,251.48,252.33,251.48,252.16,56804.0
2023-10-11 15:00:00,252.17,252.67,252.12,252.43,38238.0,252.17,252.67,252.12,252.43,38238.0
2023-10-11 15:30:00,252.44,253.47,252.43,253.08,117607.0,252.44,253.47,252.43,253.08,117607.0
2023-10-12 09:30:00,254.36,255.63,252.1,253.88,105135.0,254.36,255.63,252.1,253.88,105135.0
2023-10-12 10:00:00,253.8,255.45,253.1,254.76,32320.0,253.8,255.45,253.1,254.76,32320.0
2023-10-12 10:30:00,254.82,255.85,254.54,255.29,46836.0,254.82,255.85,254.54,255.29,46836.0
2023-10-12 11:00:00,255.28,255.69,254.46,254.46,47569.0,255.28,255.69,254.46,254.46,47569.0
2023-10-12 11:30:00,254.23,254.76,253.8,254.08,28347.0,254.23,254.76,253.8,254.08,28347.0
2023-10-12 12:00:00,254.2,254.72,253.77,254.43,24577.0,254.2,254.72,253.77,254.43,24577.0
2023-10-12 12:30:00,254.43,254.75,254.3,254.4,14985.0,254.43,254.75,254.3,254.4,14985.0
2023-10-12 13:00:00,254.29,254.34,251.41,251.77,29940.0,254.29,254.34,251.41,251.77,29940.0
2023-10-12 13:30:00,251.84,252.12,251.44,251.48,26279.0,251.84,252.12,251.44,251.48,26279.0
2023-10-12 14:00:00,251.47,251.67,250.62,251.62,64935.0,251.47,251.67,250.62,251.62,64935.0
2023-10-12 14:30:00,251.52,252.4,251.44,252.07,25495.0,251.52,252.4,251.44,252.07,25495.0
2023-10-12 15:00:00,252.16,252.54,251.83,252.16,24238.0,252.16,252.54,251.83,252.16,24238.0
2023-10-12 15:30:00,252.16,252.69,251.94,252.2,121964.0,252.16,252.69,251.94,252.2,121964.0
2023-10-13 09:30:00,252.98,253.74,251.25,252.85,56654.0,252.98,253.74,251.25,252.85,56654.0
2023-10-13 10:00:00,253.05,253.07,250.94,251.21,78003.0,253.05,253.07,250.94,251.21,78003.0
2023-10-13 10:30:00,251.18,251.61,249.56,249.72,74929.0,251.18,251.61,249.56,249.72,74929.0
2023-10-13 11:00:00,249.64,249.89,249.02,249.2,62324.0,249.64,249.89,249.02,249.2,62324.0
2023-10-13 11:30:00,249.18,250.39,249.13,250.3,68768.0,249.18,250.39,249.13,250.3,68768.0
2023-10-13 12:00:00,250.3,251.22,249.6,251.22,23140.0,250.3,251.22,249.6,251.22,23140.0
2023-10-13 12:30:00,251.23,251.48,250.75,250.75,13924.0,251.23,251.48,250.75,250.75,13924.0
2023-10-13 13:00:00,250.64,250.85,248.68,248.68,20861.0,250.64,250.85,248.68,248.68,20861.0
2023-10-13 13:30:00,248.68,249.67,248.32,249.64,25508.0,248.68,249.67,248.32,249.64,25508.0
2023-10-13 14:00:00,249.48,250.22,249.25,249.59,24441.0,249.48,250.22,249.25,249.59,24441.0
2023-10-13 14:30:00,249.67,250.52,249.67,250.27,18289.0,249.67,250.52,249.67,250.27,18289.0
2023-10-13 15:00:00,250.38,250.85,249.94,250.36,30765.0,250.38,250.85,249.94,250.36,30765.0
2023-10-13 15:30:00,250.38,250.65,249.61,250.39,199133.0,250.38,250.65,249.61,250.39,199133.0
2023-10-16 09:30:00,251.94,252.69,247.5,249.59,199145.0,251.94,252.69,247.5,249.59,199145.0
2023-10-16 10:00:00,249.86,252.0,249.39,251.81,94686.0,249.86,252.0,249.39,251.81,94686.0
2023-10-16 10:30:00,251.76,252.09,251.18,251.57,63875.0,251.76,252.09,251.18,251.57,63875.0
2023-10-16 11:00:00,251.6,251.68,250.23,250.54,40549.0,251.6,251.68,250.23,250.54,40549.0
2023-10-16 11:30:00,250.59,251.87,250.23,250.23,52008.0,250.59,251.87,250.23,250.23,52008.0
2023-10-16 12:00:00,250.2,250.39,249.46,249.6,34758.0,250.2,250.39,249.46,249.6,34758.0
2023-10-16 12:30:00,249.57,250.5,249.56,250.46,27779.0,249.57,250.5,249.56,250.46,27779.0
2023-10-16 13:00:00,250.56,251.46,249.27,249.92,30040.0,250.56,251.46,249.27,249.92,30040.0
2023-10-16 13:30:00,249.95,251.39,249.88,251.18,15798.0,249.95,251.39,249.88,251.18,15798.0
2023-10-16 14:00:00,251.1,251.19,250.53,250.85,74188.0,251.1,251.19,250.53,250.85,74188.0
2023-10-16 14:30:00,250.82,251.33,250.47,251.33,26101.0,250.82,251.33,250.47,251.33,26101.0
2023-10-16 15:00:00,251.22,251.82,251.19,251.81,69205.0,251.22,251.82,251.19,251.81,69205.0
2023-10-16 15:30:00,251.78,251.78,251.17,251.43,141256.0,251.78,251.78,251.17,251.43,141256.0
2023-10-17 09:30:00,248.18,248.66,245.83,247.98,113765.0,248.18,248.66,245.83,247.98,113765.0
2023-10-17 10:00:00,248.19,250.46,248.16,250.35,53886.0,248.19,250.46,248.16,250.35,53886.0
2023-10-17 10:30:00,250.17,251.44,249.94,250.02,46917.0,250.17,251.44,249.94,250.02,46917.0
2023-10-17 11:00:00,250.08,250.85,249.96,250.43,84105.0,250.08,250.85,249.96,250.43,84105.0
2023-10-17 11:30:00,250.62,251.47,250.08,250.69,71176.0,250.62,251.47,250.08,250.69,71176.0
2023-10-17 12:00:00,250.7,251.03,249.55,249.87,94563.0,250.7,251.03,249.55,249.87,94563.0
2023-10-17 12:30:00,249.82,250.31,249.17,249.82,48225.0,249.82,250.31,249.17,249.82,48225.0
2023-10-17 13:00:00,249.92,250.36,249.44,249.84,27990.0,249.92,250.36,249.44,249.84,27990.0
2023-10-17 13:30:00,249.74,250.34,249.05,249.23,35854.0,249.74,250.34,249.05,249.23,35854.0
2023-10-17 14:00:00,249.16,249.76,249.01,249.14,27149.0,249.16,249.76,249.01,249.14,27149.0
2023-10-17 14:30:00,249.24,249.71,248.98,249.32,33687.0,249.24,249.71,248.98,249.32,33687.0
2023-10-17 15:00:00,249.34,250.21,249.23,250.11,74173.0,249.34,250.21,249.23,250.11,74173.0
2023-10-17 15:30:00,250.13,250.13,249.34,249.97,111423.0,250.13,250.13,249.34,249.97,111423.0
2023-10-18 09:30:00,248.82,251.19,247.92,250.8,95979.0,248.82,251.19,247.92,250.8,95979.0
2023-10-18 10:00:00,250.99,251.3,249.07,250.65,60490.0,250.99,251.3,249.07,250.65,60490.0
2023-10-18 10:30:00,250.45,250.49,249.35,249.5,28287.0,250.45,250.49,249.35,249.5,28287.0
2023-10-18 11:00:00,249.49,250.35,249.48,249.94,47492.0,249.49,250.35,249.48,249.94,47492.0
2023-10-18 11:30:00,250.08,250.72,249.59,249.59,53726.0,250.08,250.72,249.59,249.59,53726.0
2023-10-18 12:00:00,249.59,250.26,247.96,248.26,134908.0,249.59,250.26,247.96,248.26,134908.0
2023-10-18 12:30:00,248.21,248.4,247.01,247.45,54677.0,248.21,248.4,247.01,247.45,54677.0
2023-10-18 13:00:00,247.4,249.03,246.89,248.76,28457.0,247.4,249.03,246.89,248.76,28457.0
2023-10-18 13:30:00,248.85,248.85,247.33,248.35,24255.0,248.85,248.85,247.33,248.35,24255.0
2023-10-18 14:00:00,248.22,248.55,247.42,247.9,15955.0,248.22,248.55,247.42,247.9,15955.0
2023-10-18 14:30:00,247.9,248.14,246.98,247.21,17664.0,247.9,248.14,246.98,247.21,17664.0
2023-10-18 15:00:00,247.21,247.21,246.48,246.7,26137.0,247.21,247.21,246.48,246.7,26137.0
2023-10-18 15:30:00,246.67,247.0,245.94,246.54,135595.0,246.67,247.0,245.94,246.54,135595.0
2023-10-19 09:30:00,248.6,250.24,246.07,248.9,66278.0,248.6,250.24,246.07,248.9,66278.0
2023-10-19 10:00:00,249.17,249.68,247.95,248.6,56782.0,249.17,249.68,247.95,248.6,56782.0
2023-10-19 10:30:00,248.59,249.62,248.41,248.43,34188.0,248.59,249.62,248.41,248.43,34188.0
2023-10-19 11:00:00,248.4,248.98,247.47,248.45,54105.0,248.4,248.98,247.47,248.45,54105.0
2023-10-19 11:30:00,248.47,248.68,248.07,248.07,29287.0,248.47,248.68,248.07,248.07,29287.0
2023-10-19 12:00:00,248.02,249.84,247.58,248.12,38855.0,248.02,249.84,247.58,248.12,38855.0
2023-10-19 12:30:00,248.29,248.3,246.16,247.9,31859.0,248.29,248.3,246.16,247.9,31859.0
2023-10-19 13:00:00,248.16,249.76,248.02,248.43,34009.0,248.16,249.76,248.02,248.43,34009.0
2023-10-19 13:30:00,248.55,249.08,247.25,247.5,18108.0,248.55,249.08,247.25,247.5,18108.0
2023-10-19 14:00:00,247.64,247.86,247.09,247.22,24915.0,247.64,247.86,247.09,247.22,24915.0
2023-10-19 14:30:00,247.45,247.45,245.5,245.6,48005.0,247.45,247.45,245.5,245.6,48005.0
2023-10-19 15:00:00,245.61,246.26,244.61,244.85,34560.0,245.61,246.26,244.61,244.85,34560.0
2023-10-19 15:30:00,244.9,245.56,243.93,244.92,118419.0,244.9,245.56,243.93,244.92,118419.0
2023-10-20 09:30:00,245.13,245.13,242.0,243.14,118340.0,245.13,245.13,242.0,243.14,118340.0
2023-10-20 10:00:00,243.33,244.05,241.08,241.26,40816.0,243.33,244.05,241.08,241.26,40816.0
2023-10-20 10:30:00,241.41,241.41,238.13,238.14,86602.0,241.41,241.41,238.13,238.14,86602.0
2023-10-20 11:00:00,238.19,239.04,238.13,239.03,80225.0,238.19,239.04,238.13,239.03,80225.0
2023-10-20 11:30:00,238.86,239.21,238.03,238.93,28049.0,238.86,239.21,238.03,238.93,28049.0
2023-10-20 12:00:00,239.0,239.4,238.37,238.74,16856.0,239.0,239.4,238.37,238.74,16856.0
2023-10-20 12:30:00,238.89,240.12,238.79,240.09,18145.0,238.89,240.12,238.79,240.09,18145.0
2023-10-20 13:00:00,240.04,241.19,239.69,240.71,10920.0,240.04,241.19,239.69,240.71,10920.0
2023-10-20 13:30:00,240.83,240.83,240.14,240.51,20485.0,240.83,240.83,240.14,240.51,20485.0
2023-10-20 14:00:00,240.53,240.8,239.56,239.79,19610.0,240.53,240.8,239.56,239.79,19610.0
2023-10-20 14:30:00,239.73,240.4,239.27,239.81,33708.0,239.73,240.4,239.27,239.81,33708.0
2023-10-20 15:00:00,239.81,240.17,239.04,239.49,23174.0,239.81,240.17,239.04,239.49,23174.0
2023-10-20 15:30:00,239.5,239.59,238.36,238.64,163408.0,239.5,239.59,238.36,238.64,163408.0
2023-10-23 09:30:00,239.08,241.24,236.19,240.22,91955.0,239.08,241.24,236.19,240.22,91955.0
2023-10-23 10:00:00,240.17,240.54,238.69,239.87,39808.0,240.17,240.54,238.69,239.87,39808.0
2023-10-23 10:30:00,240.02,240.26,238.97,239.46,27769.0,240.02,240.26,238.97,239.46,27769.0
2023-10-23 11:00:00,239.48,240.73,239.17,240.38,25172.0,239.48,240.73,239.17,240.38,25172.0
2023-10-23 11:30:00,240.39,240.63,239.88,240.52,23194.0,240.39,240.63,239.88,240.52,23194.0
2023-10-23 12:00:00,240.67,241.09,240.23,241.09,28657.0,240.67,241.09,240.23,241.09,28657.0
2023-10-23 12:30:00,240.99,242.32,240.8,242.32,21155.0,240.99,242.32,240.8,242.32,21155.0
2023-10-23 13:00:00,242.29,242.29,241.26,241.47,21383.0,242.29,242.29,241.26,241.47,21383.0
2023-10-23 13:30:00,241.47,242.12,241.3,241.5,23110.0,241.47,242.12,241.3,241.5,23110.0
2023-10-23 14:00:00,241.42,242.15,240.9,241.03,25200.0,241.42,242.15,240.9,241.03,25200.0
2023-10-23 14:30:00,240.94,241.4,240.69,241.03,46959.0,240.94,241.4,240.69,241.03,46959.0
2023-10-23 15:00:00,241.03,241.66,240.36,240.47,68837.0,241.03,241.66,240.36,240.47,68837.0
2023-10-23 15:30:00,240.44,240.81,239.5,239.72,201262.0,240.44,240.81,239.5,239.72,201262.0
2023-10-24 09:30:00,234.69,243.94,233.02,236.42,305841.0,234.69,243.94,233.02,236.42,305841.0
2023-10-24 10:00:00,236.41,239.19,235.5,237.03,134585.0,236.41,239.19,235.5,237.03,134585.0
2023-10-24 10:30:00,237.0,238.11,236.52,237.2,121881.0,237.0,238.11,236.52,237.2,121881.0
2023-10-24 11:00:00,237.36,238.11,235.86,237.41,84007.0,237.36,238.11,235.86,237.41,84007.0
2023-10-24 11:30:00,237.5,237.62,235.79,236.99,83509.0,237.5,237.62,235.79,236.99,83509.0
2023-10-24 12:00:00,236.99,237.41,234.28,234.44,77001.0,236.99,237.41,234.28,234.44,77001.0
2023-10-24 12:30:00,234.42,234.48,232.59,232.87,88582.0,234.42,234.48,232.59,232.87,88582.0
2023-10-24 13:00:00,232.88,234.19,232.77,233.99,52250.0,232.88,234.19,232.77,233.99,52250.0
2023-10-24 13:30:00,234.17,234.97,233.64,234.33,65829.0,234.17,234.97,233.64,234.33,65829.0
2023-10-24 14:00:00,234.33,234.9,233.59,234.81,69091.0,234.33,234.9,233.59,234.81,69091.0
2023-10-24 14:30:00,234.84,236.09,234.72,235.98,65416.0,234.84,236.09,234.72,235.98,65416.0
2023-10-24 15:00:00,235.97,237.21,235.73,236.82,86159.0,235.97,237.21,235.73,236.82,86159.0
2023-10-24 15:30:00,236.84,237.73,236.71,237.52,183132.0,236.84,237.73,236.71,237.52,183132.0
2023-10-25 09:30:00,237.04,237.89,234.22,235.45,87224.0,237.04,237.89,234.22,235.45,87224.0
2023-10-25 10:00:00,235.37,236.5,234.94,236.32,46819.0,235.37,236.5,234.94,236.32,46819.0
2023-10-25 10:30:00,236.29,236.83,236.14,236.76,24136.0,236.29,236.83,236.14,236.76,24136.0
2023-10-25 11:00:00,236.71,238.17,236.37,237.16,50028.0,236.71,238.17,236.37,237.16,50028.0
2023-10-25 11:30:00,237.15,237.32,235.63,235.72,24613.0,237.15,237.32,235.63,235.72,24613.0
2023-10-25 12:00:00,235.63,235.91,235.15,235.61,10959.0,235.63,235.91,235.15,235.61,10959.0
2023-10-25 12:30:00,235.56,235.69,234.22,234.49,42434.0,235.56,235.69,234.22,234.49,42434.0
2023-10-25 13:00:00,234.67,234.69,233.0,233.08,16219.0,234.67,234.69,233.0,233.08,16219.0
2023-10-25 13:30:00,232.97,232.99,231.23,232.14,44621.0,232.97,232.99,231.23,232.14,44621.0
2023-10-25 14:00:00,232.08,232.35,231.13,231.16,17328.0,232.08,232.35,231.13,231.16,17328.0
2023-10-25 14:30:00,231.29,231.59,229.91,230.26,113009.0,231.29,231.59,229.91,230.26,113009.0
2023-10-25 15:00:00,230.32,230.92,229.69,230.87,40566.0,230.32,230.92,229.69,230.87,40566.0
2023-10-25 15:30:00,230.92,231.46,230.53,231.05,143916.0,230.92,231.46,230.53,231.05,143916.0
2023-10-26 09:30:00,231.17,235.16,231.17,234.18,54717.0,231.17,235.16,231.17,234.18,54717.0
2023-10-26 10:00:00,234.01,234.72,233.38,234.31,50132.0,234.01,234.72,233.38,234.31,50132.0
2023-10-26 10:30:00,234.3,234.3,231.9,232.73,99778.0,234.3,234.3,231.9,232.73,99778.0
2023-10-26 11:00:00,232.76,232.94,230.0,230.31,33321.0,232.76,232.94,230.0,230.31,33321.0
2023-10-26 11:30:00,230.37,230.46,229.18,230.18,45681.0,230.37,230.46,229.18,230.18,45681.0
2023-10-26 12:00:00,230.23,230.66,228.66,229.31,36679.0,230.23,230.66,228.66,229.31,36679.0
2023-10-26 12:30:00,229.3,229.82,229.03,229.45,45960.0,229.3,229.82,229.03,229.45,45960.0
2023-10-26 13:00:00,229.39,231.09,229.32,230.85,48718.0,229.39,231.09,229.32,230.85,48718.0
2023-10-26 13:30:00,230.84,232.11,230.53,231.7,33685.0,230.84,232.11,230.53,231.7,33685.0
2023-10-26 14:00:00,231.85,232.17,231.42,231.93,19854.0,231.85,232.17,231.42,231.93,19854.0
2023-10-26 14:30:00,231.93,232.69,231.73,232.69,28270.0,231.93,232.69,231.73,232.69,28270.0
2023-10-26 15:00:00,232.72,232.99,231.6,231.68,41203.0,232.72,232.99,231.6,231.68,41203.0
2023-10-26 15:30:00,231.61,231.85,230.16,230.44,203169.0,231.61,231.85,230.16,230.44,203169.0
2023-10-27 09:30:00,232.71,233.28,229.31,230.82,51247.0,232.71,233.28,229.31,230.82,51247.0
2023-10-27 10:00:00,230.17,231.12,229.12,230.39,46653.0,230.17,231.12,229.12,230.39,46653.0
2023-10-27 10:30:00,230.39,231.09,229.93,231.08,44520.0,230.39,231.09,229.93,231.08,44520.0
2023-10-27 11:00:00,231.01,232.8,230.94,232.31,40403.0,231.01,232.8,230.94,232.31,40403.0
2023-10-27 11:30:00,232.28,232.29,231.52,231.93,35374.0,232.28,232.29,231.52,231.93,35374.0
2023-10-27 12:00:00,231.98,232.42,231.28,231.84,41429.0,231.98,232.42,231.28,231.84,41429.0
2023-10-27 12:30:00,231.84,232.24,231.13,231.19,16957.0,231.84,232.24,231.13,231.19,16957.0
2023-10-27 13:00:00,231.36,231.36,229.81,230.31,37709.0,231.36,231.36,229.81,230.31,37709.0
2023-10-27 13:30:00,230.26,231.15,229.92,230.67,33249.0,230.26,231.15,229.92,230.67,33249.0
2023-10-27 14:00:00,230.67,230.98,230.39,230.6,43489.0,230.67,230.98,230.39,230.6,43489.0
2023-10-27 14:30:00,230.62,231.74,230.5,231.23,56758.0,230.62,231.74,230.5,231.23,56758.0
2023-10-27 15:00:00,231.3,231.45,230.77,231.06,53118.0,231.3,231.45,230.77,231.06,53118.0
2023-10-27 15:30:00,231.0,231.17,230.3,231.06,155539.0,231.0,231.17,230.3,231.06,155539.0
2023-10-30 09:30:00,232.99,233.25,230.65,232.41,51841.0,232.99,233.25,230.65,232.41,51841.0
2023-10-30 10:00:00,232.53,233.84,231.36,231.68,29656.0,232.53,233.84,231.36,231.68,29656.0
2023-10-30 10:30:00,231.68,232.88,231.67,232.75,44591.0,231.68,232.88,231.67,232.75,44591.0
2023-10-30 11:00:00,232.82,234.24,232.6,232.78,45994.0,232.82,234.24,232.6,232.78,45994.0
2023-10-30 11:30:00,232.88,234.24,232.67,233.88,44396.0,232.88,234.24,232.67,233.88,44396.0
2023-10-30 12:00:00,233.94,233.97,232.43,232.49,20432.0,233.94,233.97,232.43,232.49,20432.0
2023-10-30 12:30:00,232.44,232.75,231.9,232.42,27661.0,232.44,232.75,231.9,232.42,27661.0
2023-10-30 13:00:00,232.29,234.23,232.07,233.97,36443.0,232.29,234.23,232.07,233.97,36443.0
2023-10-30 13:30:00,233.83,234.5,233.5,234.39,23298.0,233.83,234.5,233.5,234.39,23298.0
2023-10-30 14:00:00,234.46,234.65,234.03,234.22,19369.0,234.46,234.65,234.03,234.22,19369.0
2023-10-30 14:30:00,234.23,234.96,234.13,234.64,13017.0,234.23,234.96,234.13,234.64,13017.0
2023-10-30 15:00:00,234.84,235.45,234.54,234.85,39153.0,234.84,235.45,234.54,234.85,39153.0
2023-10-30 15:30:00,234.84,234.93,233.65,233.79,113119.0,234.84,234.93,233.65,233.79,113119.0
2023-10-31 09:30:00,235.15,237.04,233.51,234.01,52435.0,235.15,237.04,233.51,234.01,52435.0
2023-10-31 10:00:00,234.01,236.46,233.89,236.25,37430.0,234.01,236.46,233.89,236.25,37430.0
2023-10-31 10:30:00,236.48,237.54,235.89,237.16,51956.0,236.48,237.54,235.89,237.16,51956.0
2023-10-31 11:00:00,237.24,237.82,236.51,237.22,42049.0,237.24,237.82,236.51,237.22,42049.0
2023-10-31 11:30:00,237.01,238.67,236.92,238.58,92098.0,237.01,238.67,236.92,238.58,92098.0
2023-10-31 12:00:00,238.58,238.58,237.62,238.38,94833.0,238.58,238.58,237.62,238.38,94833.0
2023-10-31 12:30:00,238.38,239.69,238.0,239.64,32398.0,238.38,239.69,238.0,239.64,32398.0
2023-10-31 13:00:00,239.61,239.62,238.77,238.93,36567.0,239.61,239.62,238.77,238.93,36567.0
2023-10-31 13:30:00,238.84,240.3,238.75,240.19,38591.0,238.84,240.3,238.75,240.19,38591.0
2023-10-31 14:00:00,240.2,240.29,238.8,238.84,90795.0,240.2,240.29,238.8,238.84,90795.0
2023-10-31 14:30:00,238.85,239.39,238.82,239.28,35192.0,238.85,239.39,238.82,239.28,35192.0
2023-10-31 15:00:00,239.17,239.71,239.17,239.53,61029.0,239.17,239.71,239.17,239.53,61029.0
2023-10-31 15:30:00,239.47,240.16,239.29,239.86,190618.0,239.47,240.16,239.29,239.86,190618.0
2023-11-01 09:30:00,240.8,242.14,240.35,240.7,53543.0,240.8,242.14,240.35,240.7,53543.0
2023-11-01 10:00:00,240.7,243.66,240.58,243.21,60329.0,240.7,243.66,240.58,243.21,60329.0
2023-11-01 10:30:00,243.3,244.16,242.62,242.92,65356.0,243.3,244.16,242.62,242.92,65356.0
2023-11-01 11:00:00,242.89,244.15,242.49,242.51,63058.0,242.89,244.15,242.49,242.51,63058.0
2023-11-01 11:30:00,242.51,242.81,241.71,242.7,32924.0,242.51,242.81,241.71,242.7,32924.0
2023-11-01 12:00:00,242.72,242.72,242.1,242.39,25468.0,242.72,242.72,242.1,242.39,25468.0
2023-11-01 12:30:00,242.48,242.74,241.36,242.22,46526.0,242.48,242.74,241.36,242.22,46526.0
2023-11-01 13:00:00,242.06,242.62,241.69,242.41,24395.0,242.06,242.62,241.69,242.41,24395.0
2023-11-01 13:30:00,242.41,242.41,241.51,242.14,35984.0,242.41,242.41,241.51,242.14,35984.0
2023-11-01 14:00:00,242.08,242.96,241.84,242.72,34155.0,242.08,242.96,241.84,242.72,34155.0
2023-11-01 14:30:00,242.79,244.37,241.33,244.18,88548.0,242.79,244.37,241.33,244.18,88548.0
2023-11-01 15:00:00,244.28,245.73,244.14,245.07,57172.0,244.28,245.73,244.14,245.07,57172.0
2023-11-01 15:30:00,244.95,245.38,244.36,244.79,154778.0,244.95,245.38,244.36,244.79,154778.0
2023-11-02 09:30:00,247.88,248.54,243.01,243.14,116221.0,247.88,248.54,243.01,243.14,116221.0
2023-11-02 10:00:00,243.19,243.93,242.12,243.3,58171.0,243.19,243.93,242.12,243.3,58171.0
2023-11-02 10:30:00,243.27,243.82,242.44,243.56,34347.0,243.27,243.82,242.44,243.56,34347.0
2023-11-02 11:00:00,243.61,244.39,243.19,243.35,64634.0,243.61,244.39,243.19,243.35,64634.0
2023-11-02 11:30:00,243.4,243.79,242.67,242.67,39652.0,243.4,243.79,242.67,242.67,39652.0
2023-11-02 12:00:00,242.67,243.43,242.61,243.34,27946.0,242.67,243.43,242.61,243.34,27946.0
2023-11-02 12:30:00,243.19,243.85,243.02,243.39,42703.0,243.19,243.85,243.02,243.39,42703.0
2023-11-02 13:00:00,243.43,244.05,243.24,243.93,37262.0,243.43,244.05,243.24,243.93,37262.0
2023-11-02 13:30:00,243.84,244.55,243.83,243.99,55393.0,243.84,244.55,243.83,243.99,55393.0
2023-11-02 14:00:00,244.1,244.48,243.58,244.46,62286.0,244.1,244.48,243.58,244.46,62286.0
2023-11-02 14:30:00,244.46,244.46,243.81,244.12,38731.0,244.46,244.46,243.81,244.12,38731.0
2023-11-02 15:00:00,244.16,244.71,243.61,244.15,38902.0,244.16,244.71,243.61,244.15,38902.0
2023-11-02 15:30:00,244.09,244.59,243.89,244.48,196545.0,244.09,244.59,243.89,244.48,196545.0
2023-11-03 09:30:00,245.62,248.48,245.45,248.19,37756.0,245.62,248.48,245.45,248.19,37756.0
2023-11-03 10:00:00,248.34,249.57,248.18,249.25,34670.0,248.34,249.57,248.18,249.25,34670.0
2023-11-03 10:30:00,249.38,250.37,248.88,249.87,59190.0,249.38,250.37,248.88,249.87,59190.0
2023-11-03 11:00:00,249.86,250.04,248.75,248.99,72262.0,249.86,250.04,248.75,248.99,72262.0
2023-11-03 11:30:00,249.07,249.32,248.63,248.71,89425.0,249.07,249.32,248.63,248.71,89425.0
2023-11-03 12:00:00,248.71,249.6,248.56,249.4,28671.0,248.71,249.6,248.56,249.4,28671.0
2023-11-03 12:30:00,249.43,249.52,248.95,249.22,41084.0,249.43,249.52,248.95,249.22,41084.0
2023-11-03 13:00:00,249.22,249.74,249.0,249.33,77898.0,249.22,249.74,249.0,249.33,77898.0
2023-11-03 13:30:00,249.39,250.14,249.36,250.14,48221.0,249.39,250.14,249.36,250.14,48221.0
2023-11-03 14:00:00,250.09,250.37,249.61,250.05,38851.0,250.09,250.37,249.61,250.05,38851.0
2023-11-03 14:30:00,250.17,250.58,249.93,250.33,45157.0,250.17,250.58,249.93,250.33,45157.0
2023-11-03 15:00:00,250.36,251.0,250.09,250.68,43534.0,250.36,251.0,250.09,250.68,43534.0
2023-11-03 15:30:00,250.5,250.62,249.5,249.59,120757.0,250.5,250.62,249.5,249.59,120757.0
2023-11-06 09:30:00,250.11,250.78,248.93,249.63,68059.0,250.11,250.78,248.93,249.63,68059.0
2023-11-06 10:00:00,249.63,250.72,249.63,249.86,55803.0,249.63,250.72,249.63,249.86,55803.0
2023-11-06 10:30:00,249.96,250.28,249.18,249.94,20118.0,249.96,250.28,249.18,249.94,20118.0
2023-11-06 11:00:00,249.77,250.72,249.75,249.98,22885.0,249.77,250.72,249.75,249.98,22885.0
2023-11-06 11:30:00,249.99,249.99,249.12,249.42,26755.0,249.99,249.99,249.12,249.42,26755.0
2023-11-06 12:00:00,249.27,249.28,248.61,248.73,15160.0,249.27,249.28,248.61,248.73,15160.0
2023-11-06 12:30:00,248.74,249.1,248.32,249.1,28371.0,248.74,249.1,248.32,249.1,28371.0
2023-11-06 13:00:00,249.06,249.16,247.33,247.44,29847.0,249.06,249.16,247.33,247.44,29847.0
2023-11-06 13:30:00,247.56,248.78,247.46,248.04,21344.0,247.56,248.78,247.46,248.04,21344.0
2023-11-06 14:00:00,248.01,248.34,247.76,247.88,20953.0,248.01,248.34,247.76,247.88,20953.0
2023-11-06 14:30:00,247.85,249.1,247.84,248.87,24331.0,247.85,249.1,247.84,248.87,24331.0
2023-11-06 15:00:00,248.89,248.96,248.57,248.8,30404.0,248.89,248.96,248.57,248.8,30404.0
2023-11-06 15:30:00,248.83,249.88,248.76,249.75,144553.0,248.83,249.88,248.76,249.75,144553.0
2023-11-07 09:30:00,251.38,252.78,249.76,252.2,65984.0,251.38,252.78,249.76,252.2,65984.0
2023-11-07 10:00:00,252.3,253.26,251.86,252.34,28453.0,252.3,253.26,251.86,252.34,28453.0
2023-11-07 10:30:00,252.46,254.35,252.46,254.12,41441.0,252.46,254.35,252.46,254.12,41441.0
2023-11-07 11:00:00,254.0,254.07,252.27,252.61,19691.0,254.0,254.07,252.27,252.61,19691.0
2023-11-07 11:30:00,252.57,253.23,252.17,252.69,13216.0,252.57,253.23,252.17,252.69,13216.0
2023-11-07 12:00:00,252.64,252.83,252.01,252.15,17562.0,252.64,252.83,252.01,252.15,17562.0
2023-11-07 12:30:00,252.03,252.59,251.8,252.34,23656.0,252.03,252.59,251.8,252.34,23656.0
2023-11-07 13:00:00,252.28,253.13,252.18,253.11,27120.0,252.28,253.13,252.18,253.11,27120.0
2023-11-07 13:30:00,253.13,253.79,253.11,253.7,33280.0,253.13,253.79,253.11,253.7,33280.0
2023-11-07 14:00:00,253.71,254.33,253.63,253.8,29164.0,253.71,254.33,253.63,253.8,29164.0
2023-11-07 14:30:00,253.74,253.97,253.2,253.3,25298.0,253.74,253.97,253.2,253.3,25298.0
2023-11-07 15:00:00,253.3,254.31,253.18,254.29,36866.0,253.3,254.31,253.18,254.29,36866.0
2023-11-07 15:30:00,254.28,254.55,253.67,253.75,201993.0,254.28,254.55,253.67,253.75,201993.0
2023-11-08 09:30:00,255.0,257.48,255.0,255.9,90568.0,255.0,257.48,255.0,255.9,90568.0
2023-11-08 10:00:00,256.52,256.52,254.82,254.82,30689.0,256.52,256.52,254.82,254.82,30689.0
2023-11-08 10:30:00,254.94,255.45,254.15,254.36,35144.0,254.94,255.45,254.15,254.36,35144.0
2023-11-08 11:00:00,254.37,255.03,254.24,254.98,54365.0,254.37,255.03,254.24,254.98,54365.0
2023-11-08 11:30:00,255.2,255.3,254.52,254.52,25185.0,255.2,255.3,254.52,254.52,25185.0
2023-11-08 12:00:00,254.5,254.52,253.48,253.54,31709.0,254.5,254.52,253.48,253.54,31709.0
2023-11-08 12:30:00,253.65,254.65,253.41,254.62,34801.0,253.65,254.65,253.41,254.62,34801.0
2023-11-08 13:00:00,254.62,255.2,254.37,255.0,22080.0,254.62,255.2,254.37,255.0,22080.0
2023-11-08 13:30:00,255.04,255.19,254.7,255.07,22541.0,255.04,255.19,254.7,255.07,22541.0
2023-11-08 14:00:00,255.0,255.96,254.97,255.88,20622.0,255.0,255.96,254.97,255.88,20622.0
2023-11-08 14:30:00,255.82,256.16,255.66,255.85,18769.0,255.82,256.16,255.66,255.85,18769.0
2023-11-08 15:00:00,255.99,256.12,255.64,255.73,25051.0,255.99,256.12,255.64,255.73,25051.0
2023-11-08 15:30:00,255.84,256.58,255.65,256.44,70462.0,255.84,256.58,255.65,256.44,70462.0
2023-11-09 09:30:00,256.95,258.15,256.22,257.85,44243.0,256.95,258.15,256.22,257.85,44243.0
2023-11-09 10:00:00,258.0,258.1,256.06,256.33,35850.0,258.0,258.1,256.06,256.33,35850.0
2023-11-09 10:30:00,256.3,257.11,255.82,257.1,32505.0,256.3,257.11,255.82,257.1,32505.0
2023-11-09 11:00:00,257.1,259.09,256.99,258.81,34025.0,257.1,259.09,256.99,258.81,34025.0
2023-11-09 11:30:00,258.69,259.49,258.33,258.75,30805.0,258.69,259.49,258.33,258.75,30805.0
2023-11-09 12:00:00,258.62,258.62,256.79,256.8,30797.0,258.62,258.62,256.79,256.8,30797.0
2023-11-09 12:30:00,256.81,257.62,256.69,257.51,31231.0,256.81,257.62,256.69,257.51,31231.0
2023-11-09 13:00:00,257.58,257.58,255.13,257.13,43066.0,257.58,257.58,255.13,257.13,43066.0
2023-11-09 13:30:00,257.07,257.52,256.12,256.4,27152.0,257.07,257.52,256.12,256.4,27152.0
2023-11-09 14:00:00,256.37,256.59,255.31,256.59,31272.0,256.37,256.59,255.31,256.59,31272.0
2023-11-09 14:30:00,256.54,257.09,256.25,256.35,55787.0,256.54,257.09,256.25,256.35,55787.0
2023-11-09 15:00:00,256.34,257.2,256.27,256.98,31353.0,256.34,257.2,256.27,256.98,31353.0
2023-11-09 15:30:00,256.95,257.06,256.03,256.44,123698.0,256.95,257.06,256.03,256.44,123698.0
2023-11-10 09:30:00,258.99,260.23,257.53,259.15,61448.0,258.99,260.23,257.53,259.15,61448.0
2023-11-10 10:00:00,259.03,259.03,257.0,257.45,79141.0,259.03,259.03,257.0,257.45,79141.0
2023-11-10 10:30:00,257.4,259.48,257.36,259.45,29355.0,257.4,259.48,257.36,259.45,29355.0
2023-11-10 11:00:00,259.84,260.79,259.62,260.05,44828.0,259.84,260.79,259.62,260.05,44828.0
2023-11-10 11:30:00,260.17,260.63,259.48,259.7,28836.0,260.17,260.63,259.48,259.7,28836.0
2023-11-10 12:00:00,259.7,260.29,259.67,259.91,40115.0,259.7,260.29,259.67,259.91,40115.0
2023-11-10 12:30:00,259.66,262.24,259.6,261.29,50346.0,259.66,262.24,259.6,261.29,50346.0
2023-11-10 13:00:00,261.13,261.68,261.03,261.6,34196.0,261.13,261.68,261.03,261.6,34196.0
2023-11-10 13:30:00,261.44,262.3,261.41,261.97,17048.0,261.44,262.3,261.41,261.97,17048.0
2023-11-10 14:00:00,261.99,262.26,261.79,262.26,19932.0,261.99,262.26,261.79,262.26,19932.0
2023-11-10 14:30:00,262.28,262.46,261.71,261.76,30083.0,262.28,262.46,261.71,261.76,30083.0
2023-11-10 15:00:00,261.82,261.98,261.34,261.94,56760.0,261.82,261.98,261.34,261.94,56760.0
2023-11-10 15:30:00,261.82,262.27,261.21,261.55,186511.0,261.82,262.27,261.21,261.55,186511.0
2023-11-13 09:30:00,260.6,262.0,259.58,260.32,40892.0,260.6,262.0,259.58,260.32,40892.0
2023-11-13 10:00:00,260.52,261.49,259.8,261.32,20241.0,260.52,261.49,259.8,261.32,20241.0
2023-11-13 10:30:00,261.44,262.26,260.8,262.19,17682.0,261.44,262.26,260.8,262.19,17682.0
2023-11-13 11:00:00,262.4,263.1,262.14,263.07,15012.0,262.4,263.1,262.14,263.07,15012.0
2023-11-13 11:30:00,263.08,264.06,262.98,263.86,34346.0,263.08,264.06,262.98,263.86,34346.0
2023-11-13 12:00:00,263.94,264.0,263.07,263.6,22970.0,263.94,264.0,263.07,263.6,22970.0
2023-11-13 12:30:00,263.63,264.09,263.41,263.95,12343.0,263.63,264.09,263.41,263.95,12343.0
2023-11-13 13:00:00,263.87,264.69,263.84,263.98,75281.0,263.87,264.69,263.84,263.98,75281.0
2023-11-13 13:30:00,263.94,264.65,263.94,264.2,19955.0,263.94,264.65,263.94,264.2,19955.0
2023-11-13 14:00:00,264.07,265.35,264.01,265.23,26016.0,264.07,265.35,264.01,265.23,26016.0
2023-11-13 14:30:00,265.33,265.44,264.99,265.16,26534.0,265.33,265.44,264.99,265.16,26534.0
2023-11-13 15:00:00,265.09,265.27,264.58,265.0,46021.0,265.09,265.27,264.58,265.0,46021.0
2023-11-13 15:30:00,265.0,265.0,263.7,263.93,78099.0,265.0,265.0,263.7,263.93,78099.0
2023-11-14 09:30:00,268.51,269.97,265.59,267.92,86882.0,268.51,269.97,265.59,267.92,86882.0
2023-11-14 10:00:00,267.79,269.21,267.79,268.71,37102.0,267.79,269.21,267.79,268.71,37102.0
2023-11-14 10:30:00,268.69,270.48,268.51,269.73,39414.0,268.69,270.48,268.51,269.73,39414.0
2023-11-14 11:00:00,269.92,270.0,269.09,269.34,55930.0,269.92,270.0,269.09,269.34,55930.0
2023-11-14 11:30:00,269.19,270.15,269.11,269.59,79261.0,269.19,270.15,269.11,269.59,79261.0
2023-11-14 12:00:00,269.79,270.65,269.61,270.39,35365.0,269.79,270.65,269.61,270.39,35365.0
2023-11-14 12:30:00,270.5,271.19,270.29,271.11,26375.0,270.5,271.19,270.29,271.11,26375.0
2023-11-14 13:00:00,271.15,271.31,270.86,271.04,17720.0,271.15,271.31,270.86,271.04,17720.0
2023-11-14 13:30:00,271.13,271.82,270.99,271.46,59973.0,271.13,271.82,270.99,271.46,59973.0
2023-11-14 14:00:00,271.47,272.48,271.09,272.24,57312.0,271.47,272.48,271.09,272.24,57312.0
2023-11-14 14:30:00,272.21,272.95,272.17,272.19,36764.0,272.21,272.95,272.17,272.19,36764.0
2023-11-14 15:00:00,272.12,272.99,272.09,272.54,47934.0,272.12,272.99,272.09,272.54,47934.0
2023-11-14 15:30:00,272.48,272.99,272.32,272.7,140865.0,272.48,272.99,272.32,272.7,140865.0
2023-11-15 09:30:00,273.38,274.32,268.6,268.86,91830.0,273.38,274.32,268.6,268.86,91830.0
2023-11-15 10:00:00,268.91,269.18,267.03,268.0,109044.0,268.91,269.18,267.03,268.0,109044.0
2023-11-15 10:30:00,268.05,269.06,267.74,268.51,49746.0,268.05,269.06,267.74,268.51,49746.0
2023-11-15 11:00:00,268.48,268.99,267.4,267.9,45157.0,268.48,268.99,267.4,267.9,45157.0
2023-11-15 11:30:00,267.9,268.0,266.77,267.03,69721.0,267.9,268.0,266.77,267.03,69721.0
2023-11-15 12:00:00,266.98,267.26,266.16,266.37,31583.0,266.98,267.26,266.16,266.37,31583.0
2023-11-15 12:30:00,266.21,266.65,265.68,266.04,44939.0,266.21,266.65,265.68,266.04,44939.0
2023-11-15 13:00:00,265.93,266.0,264.08,265.23,143625.0,265.93,266.0,264.08,265.23,143625.0
2023-11-15 13:30:00,265.23,266.32,265.12,266.02,48172.0,265.23,266.32,265.12,266.02,48172.0
2023-11-15 14:00:00,266.02,266.73,265.93,266.73,53841.0,266.02,266.73,265.93,266.73,53841.0
2023-11-15 14:30:00,266.74,266.82,265.54,265.82,58656.0,266.74,266.82,265.54,265.82,58656.0
2023-11-15 15:00:00,265.73,265.73,264.5,264.9,58580.0,265.73,265.73,264.5,264.9,58580.0
2023-11-15 15:30:00,264.72,265.84,264.59,265.78,180485.0,264.72,265.84,264.59,265.78,180485.0
2023-11-16 09:30:00,265.79,268.5,263.26,267.46,101911.0,265.79,268.5,263.26,267.46,101911.0
2023-11-16 10:00:00,267.43,269.17,267.37,268.41,36916.0,267.43,269.17,267.37,268.41,36916.0
2023-11-16 10:30:00,268.3,268.67,267.01,267.52,32239.0,268.3,268.67,267.01,267.52,32239.0
2023-11-16 11:00:00,267.5,267.72,266.18,266.51,55122.0,267.5,267.72,266.18,266.51,55122.0
2023-11-16 11:30:00,266.54,267.61,266.26,267.61,52845.0,266.54,267.61,266.26,267.61,52845.0
2023-11-16 12:00:00,267.48,269.11,267.23,269.06,30514.0,267.48,269.11,267.23,269.06,30514.0
2023-11-16 12:30:00,269.09,269.32,268.72,268.93,16907.0,269.09,269.32,268.72,268.93,16907.0
2023-11-16 13:00:00,268.89,269.02,267.5,268.29,32868.0,268.89,269.02,267.5,268.29,32868.0
2023-11-16 13:30:00,268.21,268.21,267.31,267.52,29983.0,268.21,268.21,267.31,267.52,29983.0
2023-11-16 14:00:00,267.58,268.67,267.34,268.46,36679.0,267.58,268.67,267.34,268.46,36679.0
2023-11-16 14:30:00,268.54,268.94,268.2,268.38,32113.0,268.54,268.94,268.2,268.38,32113.0
2023-11-16 15:00:00,268.52,268.54,267.47,267.59,52804.0,268.52,268.54,267.47,267.59,52804.0
2023-11-16 15:30:00,267.58,267.65,266.77,267.01,233822.0,267.58,267.65,266.77,267.01,233822.0
2023-11-17 09:30:00,267.83,269.75,266.4,269.06,100497.0,267.83,269.75,266.4,269.06,100497.0
2023-11-17 10:00:00,268.89,269.11,267.3,269.04,56600.0,268.89,269.11,267.3,269.04,56600.0
2023-11-17 10:30:00,268.94,269.25,267.91,268.06,31176.0,268.94,269.25,267.91,268.06,31176.0
2023-11-17 11:00:00,267.9,268.19,267.16,267.4,17265.0,267.9,268.19,267.16,267.4,17265.0
2023-11-17 11:30:00,267.59,268.48,267.18,268.31,16552.0,267.59,268.48,267.18,268.31,16552.0
2023-11-17 12:00:00,268.21,268.73,267.87,267.87,13923.0,268.21,268.73,267.87,267.87,13923.0
2023-11-17 12:30:00,268.01,268.37,267.97,268.25,11861.0,268.01,268.37,267.97,268.25,11861.0
2023-11-17 13:00:00,268.41,269.35,268.4,269.27,11890.0,268.41,269.35,268.4,269.27,11890.0
2023-11-17 13:30:00,269.16,269.39,268.82,269.06,12963.0,269.16,269.39,268.82,269.06,12963.0
2023-11-17 14:00:00,269.21,269.75,268.97,269.14,20422.0,269.21,269.75,268.97,269.14,20422.0
2023-11-17 14:30:00,269.14,269.36,268.89,269.08,16404.0,269.14,269.36,268.89,269.08,16404.0
2023-11-17 15:00:00,268.85,268.99,268.44,268.71,20354.0,268.85,268.99,268.44,268.71,20354.0
2023-11-17 15:30:00,268.67,268.71,268.05,268.31,90144.0,268.67,268.71,268.05,268.31,90144.0
2023-11-20 09:30:00,269.56,270.45,267.35,267.9,58654.0,269.56,270.45,267.35,267.9,58654.0
2023-11-20 10:00:00,267.62,268.31,266.98,267.52,49830.0,267.62,268.31,266.98,267.52,49830.0
2023-11-20 10:30:00,267.38,267.72,266.66,267.63,57314.0,267.38,267.72,266.66,267.63,57314.0
2023-11-20 11:00:00,267.67,268.09,267.09,267.32,46282.0,267.67,268.09,267.09,267.32,46282.0
2023-11-20 11:30:00,267.37,267.9,267.22,267.35,23691.0,267.37,267.9,267.22,267.35,23691.0
2023-11-20 12:00:00,267.2,267.83,266.97,267.65,19097.0,267.2,267.83,266.97,267.65,19097.0
2023-11-20 12:30:00,267.57,267.73,267.04,267.04,29987.0,267.57,267.73,267.04,267.04,29987.0
2023-11-20 13:00:00,267.17,268.98,267.02,268.89,31073.0,267.17,268.98,267.02,268.89,31073.0
2023-11-20 13:30:00,268.84,268.9,268.45,268.58,20598.0,268.84,268.9,268.45,268.58,20598.0
2023-11-20 14:00:00,268.59,268.95,268.32,268.95,19703.0,268.59,268.95,268.32,268.95,19703.0
2023-11-20 14:30:00,268.79,269.7,268.77,269.53,42805.0,268.79,269.7,268.77,269.53,42805.0
2023-11-20 15:00:00,269.56,270.43,269.34,270.31,32572.0,269.56,270.43,269.34,270.31,32572.0
2023-11-20 15:30:00,270.36,270.47,269.66,270.33,96800.0,270.36,270.47,269.66,270.33,96800.0
2023-11-21 09:30:00,270.57,272.69,270.39,270.92,38200.0,270.57,272.69,270.39,270.92,38200.0
2023-11-21 10:00:00,270.82,271.42,269.66,269.7,24858.0,270.82,271.42,269.66,269.7,24858.0
2023-11-21 10:30:00,269.7,270.14,269.33,269.68,20615.0,269.7,270.14,269.33,269.68,20615.0
2023-11-21 11:00:00,269.78,269.8,269.11,269.62,15882.0,269.78,269.8,269.11,269.62,15882.0
2023-11-21 11:30:00,269.68,270.53,269.44,270.4,23699.0,269.68,270.53,269.44,270.4,23699.0
2023-11-21 12:00:00,270.42,270.61,270.16,270.16,17724.0,270.42,270.61,270.16,270.16,17724.0
2023-11-21 12:30:00,270.14,270.67,270.1,270.65,13609.0,270.14,270.67,270.1,270.65,13609.0
2023-11-21 13:00:00,270.62,270.66,269.85,270.18,17924.0,270.62,270.66,269.85,270.18,17924.0
2023-11-21 13:30:00,270.19,270.45,270.01,270.24,10934.0,270.19,270.45,270.01,270.24,10934.0
2023-11-21 14:00:00,270.24,270.47,269.58,270.47,16413.0,270.24,270.47,269.58,270.47,16413.0
2023-11-21 14:30:00,270.28,270.8,270.01,270.38,25871.0,270.28,270.8,270.01,270.38,25871.0
2023-11-21 15:00:00,270.48,270.8,270.2,270.57,24088.0,270.48,270.8,270.2,270.57,24088.0
2023-11-21 15:30:00,270.51,270.56,270.03,270.41,101802.0,270.51,270.56,270.03,270.41,101802.0
2023-11-22 09:30:00,271.91,273.91,271.23,271.67,66161.0,271.91,273.91,271.23,271.67,66161.0
2023-11-22 10:00:00,271.67,271.9,270.77,271.29,34754.0,271.67,271.9,270.77,271.29,34754.0
2023-11-22 10:30:00,271.43,272.14,270.78,271.49,21925.0,271.43,272.14,270.78,271.49,21925.0
2023-11-22 11:00:00,271.49,271.71,270.93,271.71,18273.0,271.49,271.71,270.93,271.71,18273.0
2023-11-22 11:30:00,271.73,272.51,271.73,272.48,11130.0,271.73,272.51,271.73,272.48,11130.0
2023-11-22 12:00:00,272.58,272.82,272.23,272.36,7561.0,272.58,272.82,272.23,272.36,7561.0
2023-11-22 12:30:00,272.41,272.49,271.62,272.0,13588.0,272.41,272.49,271.62,272.0,13588.0
2023-11-22 13:00:00,271.91,272.3,271.75,272.16,16696.0,271.91,272.3,271.75,272.16,16696.0
2023-11-22 13:30:00,272.18,272.37,271.68,272.09,14794.0,272.18,272.37,271.68,272.09,14794.0
2023-11-22 14:00:00,272.14,272.35,271.81,271.93,10639.0,272.14,272.35,271.81,271.93,10639.0
2023-11-22 14:30:00,271.91,271.95,270.53,270.95,25820.0,271.91,271.95,270.53,270.95,25820.0
2023-11-22 15:00:00,270.87,270.96,270.18,270.32,23552.0,270.87,270.96,270.18,270.32,23552.0
2023-11-22 15:30:00,270.4,270.91,270.19,270.32,41729.0,270.4,270.91,270.19,270.32,41729.0
2023-11-24 09:30:00,269.11,270.42,265.72,270.42,58894.0,269.11,270.42,265.72,270.42,58894.0
2023-11-24 10:00:00,270.34,270.39,268.19,268.19,25933.0,270.34,270.39,268.19,268.19,25933.0
2023-11-24 10:30:00,268.24,269.27,267.88,269.14,55507.0,268.24,269.27,267.88,269.14,55507.0
2023-11-24 11:00:00,269.17,269.59,268.75,269.08,20607.0,269.17,269.59,268.75,269.08,20607.0
2023-11-24 11:30:00,269.14,269.89,269.01,269.52,27535.0,269.14,269.89,269.01,269.52,27535.0
2023-11-24 12:00:00,269.6,269.68,269.21,269.29,18177.0,269.6,269.68,269.21,269.29,18177.0
2023-11-24 12:30:00,269.3,270.61,269.19,270.61,55160.0,269.3,270.61,269.19,270.61,55160.0
2023-11-27 09:30:00,270.73,270.85,268.21,270.25,98730.0,270.73,270.85,268.21,270.25,98730.0
2023-11-27 10:00:00,270.18,271.92,270.09,271.76,26019.0,270.18,271.92,270.09,271.76,26019.0
2023-11-27 10:30:00,271.92,272.98,271.92,272.84,23552.0,271.92,272.98,271.92,272.84,23552.0
2023-11-27 11:00:00,272.79,272.91,272.1,272.51,14930.0,272.79,272.91,272.1,272.51,14930.0
2023-11-27 11:30:00,272.47,273.61,272.43,273.61,20068.0,272.47,273.61,272.43,273.61,20068.0
2023-11-27 12:00:00,273.52,273.88,273.48,273.55,10439.0,273.52,273.88,273.48,273.55,10439.0
2023-11-27 12:30:00,273.63,273.88,273.49,273.5,14121.0,273.63,273.88,273.49,273.5,14121.0
2023-11-27 13:00:00,273.36,273.58,272.52,272.56,20331.0,273.36,273.58,272.52,272.56,20331.0
2023-11-27 13:30:00,272.62,272.82,272.44,272.6,10114.0,272.62,272.82,272.44,272.6,10114.0
2023-11-27 14:00:00,272.5,272.62,272.15,272.29,17635.0,272.5,272.62,272.15,272.29,17635.0
2023-11-27 14:30:00,272.3,272.31,271.34,272.15,18249.0,272.3,272.31,271.34,272.15,18249.0
2023-11-27 15:00:00,272.02,272.33,271.95,272.21,14225.0,272.02,272.33,271.95,272.21,14225.0
2023-11-27 15:30:00,272.19,272.4,271.46,271.58,67289.0,272.19,272.4,271.46,271.58,67289.0
2023-11-28 09:30:00,270.56,272.2,270.4,271.26,50434.0,270.56,272.2,270.4,271.26,50434.0
2023-11-28 10:00:00,271.12,271.8,271.07,271.43,23707.0,271.12,271.8,271.07,271.43,23707.0
2023-11-28 10:30:00,271.42,273.0,270.96,271.12,31126.0,271.42,273.0,270.96,271.12,31126.0
2023-11-28 11:00:00,271.06,271.39,270.75,271.18,14513.0,271.06,271.39,270.75,271.18,14513.0
2023-11-28 11:30:00,271.34,271.81,271.34,271.66,16414.0,271.34,271.81,271.34,271.66,16414.0
2023-11-28 12:00:00,271.66,271.84,271.24,271.56,14119.0,271.66,271.84,271.24,271.56,14119.0
2023-11-28 12:30:00,271.46,271.46,271.04,271.18,11275.0,271.46,271.46,271.04,271.18,11275.0
2023-11-28 13:00:00,271.2,271.2,270.28,270.78,22001.0,271.2,271.2,270.28,270.78,22001.0
2023-11-28 13:30:00,270.84,271.17,270.83,270.89,9414.0,270.84,271.17,270.83,270.89,9414.0
2023-11-28 14:00:00,270.9,271.05,270.58,270.9,9605.0,270.9,271.05,270.58,270.9,9605.0
2023-11-28 14:30:00,270.82,271.2,270.67,271.0,33127.0,270.82,271.2,270.67,271.0,33127.0
2023-11-28 15:00:00,271.06,271.2,270.51,270.69,21662.0,271.06,271.2,270.51,270.69,21662.0
2023-11-28 15:30:00,270.69,271.11,270.65,270.74,132843.0,270.69,271.11,270.65,270.74,132843.0
2023-11-29 09:30:00,273.39,276.74,273.39,275.8,74296.0,273.39,276.74,273.39,275.8,74296.0
2023-11-29 10:00:00,276.24,277.17,275.53,276.71,36777.0,276.24,277.17,275.53,276.71,36777.0
2023-11-29 10:30:00,276.67,277.52,275.92,277.13,19932.0,276.67,277.52,275.92,277.13,19932.0
2023-11-29 11:00:00,277.0,277.0,275.94,276.23,18872.0,277.0,277.0,275.94,276.23,18872.0
2023-11-29 11:30:00,276.24,276.82,275.79,276.77,20375.0,276.24,276.82,275.79,276.77,20375.0
2023-11-29 12:00:00,276.79,277.41,276.71,277.41,16989.0,276.79,277.41,276.71,277.41,16989.0
2023-11-29 12:30:00,277.29,277.46,276.83,276.91,14323.0,277.29,277.46,276.83,276.91,14323.0
2023-11-29 13:00:00,276.93,277.17,276.08,276.58,22667.0,276.93,277.17,276.08,276.58,22667.0
2023-11-29 13:30:00,276.47,276.47,275.32,275.41,33481.0,276.47,276.47,275.32,275.41,33481.0
2023-11-29 14:00:00,275.42,275.6,275.12,275.6,19398.0,275.42,275.6,275.12,275.6,19398.0
2023-11-29 14:30:00,275.56,276.1,275.29,275.96,53189.0,275.56,276.1,275.29,275.96,53189.0
2023-11-29 15:00:00,275.95,276.17,274.74,274.97,22959.0,275.95,276.17,274.74,274.97,22959.0
2023-11-29 15:30:00,274.92,275.31,274.5,275.26,103488.0,274.92,275.31,274.5,275.26,103488.0
2023-11-30 09:30:00,277.66,279.33,275.5,275.66,79862.0,277.66,279.33,275.5,275.66,79862.0
2023-11-30 10:00:00,275.53,275.53,273.33,273.67,37801.0,275.53,275.53,273.33,273.67,37801.0
2023-11-30 10:30:00,273.76,273.81,270.21,271.55,36125.0,273.76,273.81,270.21,271.55,36125.0
2023-11-30 11:00:00,271.53,272.06,269.58,271.98,34097.0,271.53,272.06,269.58,271.98,34097.0
2023-11-30 11:30:00,271.87,272.09,270.33,270.33,37324.0,271.87,272.09,270.33,270.33,37324.0
2023-11-30 12:00:00,270.21,271.08,270.1,270.6,31803.0,270.21,271.08,270.1,270.6,31803.0
2023-11-30 12:30:00,270.6,271.53,270.31,270.83,22027.0,270.6,271.53,270.31,270.83,22027.0
2023-11-30 13:00:00,270.83,271.55,270.37,271.4,50051.0,270.83,271.55,270.37,271.4,50051.0
2023-11-30 13:30:00,271.3,271.65,271.06,271.47,15874.0,271.3,271.65,271.06,271.47,15874.0
2023-11-30 14:00:00,271.56,272.28,271.3,271.31,18970.0,271.56,272.28,271.3,271.31,18970.0
2023-11-30 14:30:00,271.25,271.93,271.2,271.79,18587.0,271.25,271.93,271.2,271.79,18587.0
2023-11-30 15:00:00,271.79,271.79,270.58,270.99,28507.0,271.79,271.79,270.58,270.99,28507.0
2023-11-30 15:30:00,271.11,273.36,270.87,273.25,145512.0,271.11,273.36,270.87,273.25,145512.0
2023-12-01 09:30:00,272.85,273.4,269.09,269.23,85078.0,272.85,273.4,269.09,269.23,85078.0
2023-12-01 10:00:00,269.1,270.24,268.4,268.64,85808.0,269.1,270.24,268.4,268.64,85808.0
2023-12-01 10:30:00,268.55,271.48,268.38,271.4,48930.0,268.55,271.48,268.38,271.4,48930.0
2023-12-01 11:00:00,271.29,272.09,270.17,270.83,49884.0,271.29,272.09,270.17,270.83,49884.0
2023-12-01 11:30:00,270.8,272.12,270.41,271.29,30537.0,270.8,272.12,270.41,271.29,30537.0
2023-12-01 12:00:00,271.3,272.24,270.56,272.17,43330.0,271.3,272.24,270.56,272.17,43330.0
2023-12-01 12:30:00,272.23,272.23,271.37,271.37,42278.0,272.23,272.23,271.37,271.37,42278.0
2023-12-01 13:00:00,271.39,271.45,270.87,271.08,37998.0,271.39,271.45,270.87,271.08,37998.0
2023-12-01 13:30:00,271.08,271.14,270.19,270.24,34316.0,271.08,271.14,270.19,270.24,34316.0
2023-12-01 14:00:00,270.21,270.76,270.06,270.65,32424.0,270.21,270.76,270.06,270.65,32424.0
2023-12-01 14:30:00,270.65,270.91,270.29,270.91,40465.0,270.65,270.91,270.29,270.91,40465.0
2023-12-01 15:00:00,270.93,271.15,270.28,270.59,32632.0,270.93,271.15,270.28,270.59,32632.0
2023-12-01 15:30:00,270.6,270.72,269.77,270.34,147997.0,270.6,270.72,269.77,270.34,147997.0
2023-12-04 09:30:00,267.56,268.08,261.15,262.22,128960.0,267.56,268.08,261.15,262.22,128960.0
2023-12-04 10:00:00,262.02,263.77,260.43,260.92,98540.0,262.02,263.77,260.43,260.92,98540.0
2023-12-04 10:30:00,260.91,260.91,258.03,259.19,96784.0,260.91,260.91,258.03,259.19,96784.0
2023-12-04 11:00:00,259.13,259.67,258.61,259.6,38036.0,259.13,259.67,258.61,259.6,38036.0
2023-12-04 11:30:00,259.54,260.99,259.5,260.9,31427.0,259.54,260.99,259.5,260.9,31427.0
2023-12-04 12:00:00,260.92,261.59,260.16,261.39,35146.0,260.92,261.59,260.16,261.39,35146.0
2023-12-04 12:30:00,261.38,262.34,261.23,262.34,29064.0,261.38,262.34,261.23,262.34,29064.0
2023-12-04 13:00:00,262.25,262.25,261.44,261.79,21942.0,262.25,262.25,261.44,261.79,21942.0
2023-12-04 13:30:00,261.74,261.93,261.44,261.51,20423.0,261.74,261.93,261.44,261.51,20423.0
2023-12-04 14:00:00,261.42,262.4,260.8,262.16,27294.0,261.42,262.4,260.8,262.16,27294.0
2023-12-04 14:30:00,262.17,262.4,261.76,261.77,30375.0,262.17,262.4,261.76,261.77,30375.0
2023-12-04 15:00:00,261.69,262.65,261.4,262.6,36786.0,261.69,262.65,261.4,262.6,36786.0
2023-12-04 15:30:00,262.61,263.57,262.38,263.48,187503.0,262.61,263.57,262.38,263.48,187503.0
2023-12-05 09:30:00,260.72,261.93,257.54,260.82,79003.0,260.72,261.93,257.54,260.82,79003.0
2023-12-05 10:00:00,260.82,261.93,260.52,260.92,35900.0,260.82,261.93,260.52,260.92,35900.0
2023-12-05 10:30:00,261.02,263.15,261.0,262.5,35166.0,261.02,263.15,261.0,262.5,35166.0
2023-12-05 11:00:00,262.45,262.45,260.21,260.51,28427.0,262.45,262.45,260.21,260.51,28427.0
2023-12-05 11:30:00,260.42,261.12,259.59,260.14,23333.0,260.42,261.12,259.59,260.14,23333.0
2023-12-05 12:00:00,260.23,261.33,260.18,261.22,23610.0,260.23,261.33,260.18,261.22,23610.0
2023-12-05 12:30:00,261.21,261.38,259.98,260.74,25547.0,261.21,261.38,259.98,260.74,25547.0
2023-12-05 13:00:00,260.69,261.2,260.5,260.71,27048.0,260.69,261.2,260.5,260.71,27048.0
2023-12-05 13:30:00,260.67,261.02,260.37,260.53,44148.0,260.67,261.02,260.37,260.53,44148.0
2023-12-05 14:00:00,260.53,261.64,260.22,261.64,45652.0,260.53,261.64,260.22,261.64,45652.0
2023-12-05 14:30:00,261.66,261.66,260.65,261.06,21375.0,261.66,261.66,260.65,261.06,21375.0
2023-12-05 15:00:00,261.01,261.42,260.86,261.34,31269.0,261.01,261.42,260.86,261.34,31269.0
2023-12-05 15:30:00,261.31,262.29,261.17,262.21,115649.0,261.31,262.29,261.17,262.21,115649.0
2023-12-06 09:30:00,263.38,263.45,260.41,260.78,63859.0,263.38,263.45,260.41,260.78,63859.0
2023-12-06 10:00:00,260.78,261.17,259.47,259.68,34436.0,260.78,261.17,259.47,259.68,34436.0
2023-12-06 10:30:00,259.81,260.2,259.1,259.61,23373.0,259.81,260.2,259.1,259.61,23373.0
2023-12-06 11:00:00,259.62,259.85,258.68,258.69,50905.0,259.62,259.85,258.68,258.69,50905.0
2023-12-06 11:30:00,258.68,259.7,258.36,259.7,48828.0,258.68,259.7,258.36,259.7,48828.0
2023-12-06 12:00:00,259.71,259.84,258.84,259.06,25402.0,259.71,259.84,258.84,259.06,25402.0
2023-12-06 12:30:00,259.07,259.36,258.53,258.7,25399.0,259.07,259.36,258.53,258.7,25399.0
2023-12-06 13:00:00,258.66,258.89,258.0,258.81,33527.0,258.66,258.89,258.0,258.81,33527.0
2023-12-06 13:30:00,258.76,258.91,258.08,258.8,31022.0,258.76,258.91,258.08,258.8,31022.0
2023-12-06 14:00:00,258.84,258.94,258.26,258.68,62096.0,258.84,258.94,258.26,258.68,62096.0
2023-12-06 14:30:00,258.68,259.41,258.36,258.4,36572.0,258.68,259.41,258.36,258.4,36572.0
2023-12-06 15:00:00,258.46,258.54,257.38,257.51,61134.0,258.46,258.54,257.38,257.51,61134.0
2023-12-06 15:30:00,257.43,258.35,257.13,257.68,152709.0,257.43,258.35,257.13,257.68,152709.0
2023-12-07 09:30:00,258.63,259.39,256.95,258.1,75885.0,258.63,259.39,256.95,258.1,75885.0
2023-12-07 10:00:00,257.93,259.1,257.64,258.75,31287.0,257.93,259.1,257.64,258.75,31287.0
2023-12-07 10:30:00,258.82,259.24,258.23,258.33,27109.0,258.82,259.24,258.23,258.33,27109.0
2023-12-07 11:00:00,258.4,258.71,257.0,257.59,20849.0,258.4,258.71,257.0,257.59,20849.0
2023-12-07 11:30:00,257.68,258.84,257.55,258.49,16569.0,257.68,258.84,257.55,258.49,16569.0
2023-12-07 12:00:00,258.61,259.28,258.23,258.94,20450.0,258.61,259.28,258.23,258.94,20450.0
2023-12-07 12:30:00,259.03,259.05,258.31,258.53,27125.0,259.03,259.05,258.31,258.53,27125.0
2023-12-07 13:00:00,258.39,258.91,258.03,258.1,17680.0,258.39,258.91,258.03,258.1,17680.0
2023-12-07 13:30:00,258.07,258.36,257.81,258.31,20788.0,258.07,258.36,257.81,258.31,20788.0
2023-12-07 14:00:00,258.26,259.13,258.26,259.13,24413.0,258.26,259.13,258.26,259.13,24413.0
2023-12-07 14:30:00,259.03,259.03,258.32,258.32,27521.0,259.03,259.03,258.32,258.32,27521.0
2023-12-07 15:00:00,258.32,258.92,258.22,258.74,57428.0,258.32,258.92,258.22,258.74,57428.0
2023-12-07 15:30:00,258.77,259.62,258.72,259.45,143448.0,258.77,259.62,258.72,259.45,143448.0
2023-12-08 09:30:00,257.56,260.52,257.56,260.05,51897.0,257.56,260.52,257.56,260.05,51897.0
2023-12-08 10:00:00,260.44,261.58,260.35,260.91,27582.0,260.44,261.58,260.35,260.91,27582.0
2023-12-08 10:30:00,260.99,261.5,259.43,261.41,24711.0,260.99,261.5,259.43,261.41,24711.0
2023-12-08 11:00:00,261.44,261.55,259.47,259.78,25082.0,261.44,261.55,259.47,259.78,25082.0
2023-12-08 11:30:00,259.83,259.99,259.32,259.65,15503.0,259.83,259.99,259.32,259.65,15503.0
2023-12-08 12:00:00,259.85,260.37,259.0,260.07,17495.0,259.85,260.37,259.0,260.07,17495.0
2023-12-08 12:30:00,260.04,260.31,259.78,260.07,16982.0,260.04,260.31,259.78,260.07,16982.0
2023-12-08 13:00:00,260.12,260.52,259.8,260.42,20388.0,260.12,260.52,259.8,260.42,20388.0
2023-12-08 13:30:00,260.42,260.45,259.97,260.27,17677.0,260.42,260.45,259.97,260.27,17677.0
2023-12-08 14:00:00,260.23,260.77,260.23,260.4,18718.0,260.23,260.77,260.23,260.4,18718.0
2023-12-08 14:30:00,260.4,260.82,260.34,260.81,20698.0,260.4,260.82,260.34,260.81,20698.0
2023-12-08 15:00:00,260.79,260.79,259.98,259.98,20895.0,260.79,260.79,259.98,259.98,20895.0
2023-12-08 15:30:00,260.0,260.45,259.76,259.93,79427.0,260.0,260.45,259.76,259.93,79427.0
2023-12-11 09:30:00,261.19,268.62,261.19,267.98,222835.0,261.19,268.62,261.19,267.98,222835.0
2023-12-11 10:00:00,267.94,269.37,267.56,268.86,69498.0,267.94,269.37,267.56,268.86,69498.0
2023-12-11 10:30:00,268.86,270.82,268.37,269.68,88930.0,268.86,270.82,268.37,269.68,88930.0
2023-12-11 11:00:00,269.62,270.31,268.97,270.27,42001.0,269.62,270.31,268.97,270.27,42001.0
2023-12-11 11:30:00,270.26,270.47,269.29,269.59,30121.0,270.26,270.47,269.29,269.59,30121.0
2023-12-11 12:00:00,269.67,269.76,268.61,268.79,41341.0,269.67,269.76,268.61,268.79,41341.0
2023-12-11 12:30:00,268.86,269.28,268.71,269.0,24857.0,268.86,269.28,268.71,269.0,24857.0
2023-12-11 13:00:00,269.01,269.58,268.77,269.38,32271.0,269.01,269.58,268.77,269.38,32271.0
2023-12-11 13:30:00,269.38,270.16,269.37,269.99,36846.0,269.38,270.16,269.37,269.99,36846.0
2023-12-11 14:00:00,269.99,270.18,269.77,270.17,27577.0,269.99,270.18,269.77,270.17,27577.0
2023-12-11 14:30:00,270.23,270.23,269.45,269.47,24555.0,270.23,270.23,269.45,269.47,24555.0
2023-12-11 15:00:00,269.4,269.42,268.96,269.16,30498.0,269.4,269.42,268.96,269.16,30498.0
2023-12-11 15:30:00,269.12,269.52,268.64,268.75,122979.0,269.12,269.52,268.64,268.75,122979.0
2023-12-12 09:30:00,268.75,271.93,266.51,271.18,98078.0,268.75,271.93,266.51,271.18,98078.0
2023-12-12 10:00:00,271.32,271.95,270.34,271.0,35467.0,271.32,271.95,270.34,271.0,35467.0
2023-12-12 10:30:00,271.0,272.34,270.92,272.34,24959.0,271.0,272.34,270.92,272.34,24959.0
2023-12-12 11:00:00,272.35,272.6,272.09,272.26,40745.0,272.35,272.6,272.09,272.26,40745.0
2023-12-12 11:30:00,272.26,272.89,272.07,272.11,29993.0,272.26,272.89,272.07,272.11,29993.0
2023-12-12 12:00:00,272.13,272.15,271.28,271.58,16581.0,272.13,272.15,271.28,271.58,16581.0
2023-12-12 12:30:00,271.63,272.28,271.59,272.23,22509.0,271.63,272.28,271.59,272.23,22509.0
2023-12-12 13:00:00,272.18,272.62,272.18,272.54,21095.0,272.18,272.62,272.18,272.54,21095.0
2023-12-12 13:30:00,272.5,273.54,272.39,273.41,40564.0,272.5,273.54,272.39,273.41,40564.0
2023-12-12 14:00:00,273.43,274.04,273.31,273.86,32025.0,273.43,274.04,273.31,273.86,32025.0
2023-12-12 14:30:00,273.87,274.07,273.67,274.03,32061.0,273.87,274.07,273.67,274.03,32061.0
2023-12-12 15:00:00,273.88,273.95,273.21,273.82,43162.0,273.88,273.95,273.21,273.82,43162.0
2023-12-12 15:30:00,273.84,274.56,273.65,274.09,135679.0,273.84,274.56,273.65,274.09,135679.0
2023-12-13 09:30:00,277.19,278.19,272.75,273.11,107308.0,277.19,278.19,272.75,273.11,107308.0
2023-12-13 10:00:00,272.99,273.05,271.54,271.98,54803.0,272.99,273.05,271.54,271.98,54803.0
2023-12-13 10:30:00,271.89,273.0,271.7,273.0,33832.0,271.89,273.0,271.7,273.0,33832.0
2023-12-13 11:00:00,273.0,273.87,272.82,273.68,27213.0,273.0,273.87,272.82,273.68,27213.0
2023-12-13 11:30:00,273.65,274.21,273.43,273.74,35577.0,273.65,274.21,273.43,273.74,35577.0
2023-12-13 12:00:00,273.63,274.77,273.62,274.49,25443.0,273.63,274.77,273.62,274.49,25443.0
2023-12-13 12:30:00,274.44,274.7,274.08,274.42,23950.0,274.44,274.7,274.08,274.42,23950.0
2023-12-13 13:00:00,274.34,274.88,274.15,274.65,37644.0,274.34,274.88,274.15,274.65,37644.0
2023-12-13 13:30:00,274.6,274.97,274.57,274.94,24376.0,274.6,274.97,274.57,274.94,24376.0
2023-12-13 14:00:00,274.93,276.62,274.93,276.46,40001.0,274.93,276.62,274.93,276.46,40001.0
2023-12-13 14:30:00,276.55,278.2,276.17,277.46,59294.0,276.55,278.2,276.17,277.46,59294.0
2023-12-13 15:00:00,277.33,277.63,274.96,275.47,57254.0,277.33,277.63,274.96,275.47,57254.0
2023-12-13 15:30:00,275.48,276.75,275.39,276.72,139201.0,275.48,276.75,275.39,276.72,139201.0
2023-12-14 09:30:00,277.61,277.65,273.73,274.65,97983.0,277.61,277.65,273.73,274.65,97983.0
2023-12-14 10:00:00,274.62,274.72,270.78,271.28,71328.0,274.62,274.72,270.78,271.28,71328.0
2023-12-14 10:30:00,271.19,272.6,271.03,272.23,59404.0,271.19,272.6,271.03,272.23,59404.0
2023-12-14 11:00:00,272.14,272.55,270.19,270.44,53346.0,272.14,272.55,270.19,270.44,53346.0
2023-12-14 11:30:00,270.53,271.17,269.45,270.46,43945.0,270.53,271.17,269.45,270.46,43945.0
2023-12-14 12:00:00,270.62,272.03,270.58,271.74,25429.0,270.62,272.03,270.58,271.74,25429.0
2023-12-14 12:30:00,271.83,271.87,270.27,270.27,21393.0,271.83,271.87,270.27,270.27,21393.0
2023-12-14 13:00:00,270.15,270.39,269.57,269.78,23447.0,270.15,270.39,269.57,269.78,23447.0
2023-12-14 13:30:00,269.88,270.07,269.1,270.01,31838.0,269.88,270.07,269.1,270.01,31838.0
2023-12-14 14:00:00,270.24,271.41,270.23,270.44,47811.0,270.24,271.41,270.23,270.44,47811.0
2023-12-14 14:30:00,270.36,270.71,269.62,270.58,32881.0,270.36,270.71,269.62,270.58,32881.0
2023-12-14 15:00:00,270.61,270.62,269.37,269.56,70458.0,270.61,270.62,269.37,269.56,70458.0
2023-12-14 15:30:00,269.56,270.54,269.08,270.17,174065.0,269.56,270.54,269.08,270.17,174065.0
2023-12-15 09:30:00,271.28,272.47,270.1,270.59,546717.0,271.28,272.47,270.1,270.59,546717.0
2023-12-15 10:00:00,270.59,273.01,270.33,271.81,99618.0,270.59,273.01,270.33,271.81,99618.0
2023-12-15 10:30:00,271.82,272.91,271.71,272.41,93367.0,271.82,272.91,271.71,272.41,93367.0
2023-12-15 11:00:00,272.58,272.72,271.8,272.41,47707.0,272.58,272.72,271.8,272.41,47707.0
2023-12-15 11:30:00,272.49,273.06,271.91,272.0,30534.0,272.49,273.06,271.91,272.0,30534.0
2023-12-15 12:00:00,271.99,272.29,271.51,272.26,20354.0,271.99,272.29,271.51,272.26,20354.0
2023-12-15 12:30:00,272.12,272.39,271.05,271.16,22925.0,272.12,272.39,271.05,271.16,22925.0
2023-12-15 13:00:00,271.07,272.08,271.07,271.96,17709.0,271.07,272.08,271.07,271.96,17709.0
2023-12-15 13:30:00,272.03,272.04,270.08,270.44,24251.0,272.03,272.04,270.08,270.44,24251.0
2023-12-15 14:00:00,270.42,270.93,270.27,270.69,19438.0,270.42,270.93,270.27,270.69,19438.0
2023-12-15 14:30:00,270.69,271.52,270.6,270.77,22405.0,270.69,271.52,270.6,270.77,22405.0
2023-12-15 15:00:00,270.8,271.45,270.73,271.28,25659.0,270.8,271.45,270.73,271.28,25659.0
2023-12-15 15:30:00,271.26,272.31,270.99,271.37,175082.0,271.26,272.31,270.99,271.37,175082.0
2023-12-18 09:30:00,271.91,273.28,271.52,272.74,79389.0,271.91,273.28,271.52,272.74,79389.0
2023-12-18 10:00:00,273.07,274.19,272.75,273.99,41646.0,273.07,274.19,272.75,273.99,41646.0
2023-12-18 10:30:00,273.97,274.23,273.39,273.43,34042.0,273.97,274.23,273.39,273.43,34042.0
2023-12-18 11:00:00,273.4,274.0,273.15,273.25,24104.0,273.4,274.0,273.15,273.25,24104.0
2023-12-18 11:30:00,273.14,273.35,272.61,272.61,22776.0,273.14,273.35,272.61,272.61,22776.0
2023-12-18 12:00:00,272.69,273.25,272.46,272.7,25264.0,272.69,273.25,272.46,272.7,25264.0
2023-12-18 12:30:00,272.71,273.23,272.43,272.87,22929.0,272.71,273.23,272.43,272.87,22929.0
2023-12-18 13:00:00,273.01,273.12,272.47,272.94,15112.0,273.01,273.12,272.47,272.94,15112.0
2023-12-18 13:30:00,272.96,273.29,272.89,273.08,17318.0,272.96,273.29,272.89,273.08,17318.0
2023-12-18 14:00:00,273.09,274.06,273.07,273.69,66796.0,273.09,274.06,273.07,273.69,66796.0
2023-12-18 14:30:00,273.59,274.11,273.38,273.73,33231.0,273.59,274.11,273.38,273.73,33231.0
2023-12-18 15:00:00,273.69,274.64,273.55,274.6,27201.0,273.69,274.64,273.55,274.6,27201.0
2023-12-18 15:30:00,274.61,274.61,273.38,273.46,70201.0,274.61,274.61,273.38,273.46,70201.0
2023-12-19 09:30:00,274.59,277.45,274.59,276.97,80435.0,274.59,277.45,274.59,276.97,80435.0
2023-12-19 10:00:00,277.14,277.78,276.6,277.35,56503.0,277.14,277.78,276.6,277.35,56503.0
2023-12-19 10:30:00,277.28,277.6,275.68,276.51,45706.0,277.28,277.6,275.68,276.51,45706.0
2023-12-19 11:00:00,276.39,276.92,275.9,276.86,33567.0,276.39,276.92,275.9,276.86,33567.0
2023-12-19 11:30:00,276.67,276.74,275.01,275.09,19604.0,276.67,276.74,275.01,275.09,19604.0
2023-12-19 12:00:00,275.09,275.83,274.85,275.75,22831.0,275.09,275.83,274.85,275.75,22831.0
2023-12-19 12:30:00,275.67,276.44,275.54,275.61,29147.0,275.67,276.44,275.54,275.61,29147.0
2023-12-19 13:00:00,275.69,275.75,275.18,275.5,14594.0,275.69,275.75,275.18,275.5,14594.0
2023-12-19 13:30:00,275.4,275.67,274.89,275.09,17643.0,275.4,275.67,274.89,275.09,17643.0
2023-12-19 14:00:00,275.11,275.67,274.77,275.67,25786.0,275.11,275.67,274.77,275.67,25786.0
2023-12-19 14:30:00,275.67,276.01,274.57,274.72,21548.0,275.67,276.01,274.57,274.72,21548.0
2023-12-19 15:00:00,274.59,274.59,273.81,274.06,23214.0,274.59,274.59,273.81,274.06,23214.0
2023-12-19 15:30:00,274.0,274.6,273.99,274.38,76460.0,274.0,274.6,273.99,274.38,76460.0
2023-12-20 09:30:00,273.78,274.19,272.7,273.44,34341.0,273.78,274.19,272.7,273.44,34341.0
2023-12-20 10:00:00,273.44,274.7,273.2,274.7,44288.0,273.44,274.7,273.2,274.7,44288.0
2023-12-20 10:30:00,274.6,275.5,274.5,275.38,26009.0,274.6,275.5,274.5,275.38,26009.0
2023-12-20 11:00:00,275.31,275.63,274.6,274.94,35521.0,275.31,275.63,274.6,274.94,35521.0
2023-12-20 11:30:00,275.01,275.16,274.84,274.85,20492.0,275.01,275.16,274.84,274.85,20492.0
2023-12-20 12:00:00,274.93,275.09,274.5,274.5,14789.0,274.93,275.09,274.5,274.5,14789.0
2023-12-20 12:30:00,274.47,274.9,274.08,274.79,20097.0,274.47,274.9,274.08,274.79,20097.0
2023-12-20 13:00:00,274.79,274.97,274.21,274.4,24011.0,274.79,274.97,274.21,274.4,24011.0
2023-12-20 13:30:00,274.59,275.13,274.24,274.24,9847.0,274.59,275.13,274.24,274.24,9847.0
2023-12-20 14:00:00,274.45,274.52,274.0,274.05,12176.0,274.45,274.52,274.0,274.05,12176.0
2023-12-20 14:30:00,273.95,274.03,271.76,271.92,23252.0,273.95,274.03,271.76,271.92,23252.0
2023-12-20 15:00:00,271.8,272.05,270.73,270.78,27934.0,271.8,272.05,270.73,270.78,27934.0
2023-12-20 15:30:00,270.88,271.75,270.74,270.87,112364.0,270.88,271.75,270.74,270.87,112364.0
2023-12-21 09:30:00,273.69,274.83,273.06,273.5,31481.0,273.69,274.83,273.06,273.5,31481.0
2023-12-21 10:00:00,273.11,274.51,272.69,273.43,22082.0,273.11,274.51,272.69,273.43,22082.0
2023-12-21 10:30:00,273.34,274.34,273.33,273.89,17864.0,273.34,274.34,273.33,273.89,17864.0
2023-12-21 11:00:00,273.96,274.85,273.84,274.54,15529.0,273.96,274.85,273.84,274.54,15529.0
2023-12-21 11:30:00,274.57,275.16,274.2,274.2,32280.0,274.57,275.16,274.2,274.2,32280.0
2023-12-21 12:00:00,274.06,274.31,273.44,273.6,18533.0,274.06,274.31,273.44,273.6,18533.0
2023-12-21 12:30:00,273.74,274.02,273.0,273.05,16832.0,273.74,274.02,273.0,273.05,16832.0
2023-12-21 13:00:00,273.22,273.84,272.59,273.54,14495.0,273.22,273.84,272.59,273.54,14495.0
2023-12-21 13:30:00,273.6,274.32,273.42,274.24,23205.0,273.6,274.32,273.42,274.24,23205.0
2023-12-21 14:00:00,274.23,274.51,273.98,274.35,13146.0,274.23,274.51,273.98,274.35,13146.0
2023-12-21 14:30:00,274.36,274.67,273.98,274.21,15657.0,274.36,274.67,273.98,274.21,15657.0
2023-12-21 15:00:00,274.19,275.65,274.11,275.65,26632.0,274.19,275.65,274.11,275.65,26632.0
2023-12-21 15:30:00,275.6,275.84,275.22,275.69,84300.0,275.6,275.84,275.22,275.69,84300.0
2023-12-22 09:30:00,275.99,276.29,269.01,272.53,99612.0,275.99,276.29,269.01,272.53,99612.0
2023-12-22 10:00:00,272.55,274.02,271.44,274.01,43932.0,272.55,274.02,271.44,274.01,43932.0
2023-12-22 10:30:00,274.13,274.53,273.59,273.7,28289.0,274.13,274.53,273.59,273.7,28289.0
2023-12-22 11:00:00,273.59,274.7,273.25,274.47,22159.0,273.59,274.7,273.25,274.47,22159.0
2023-12-22 11:30:00,274.48,274.59,273.34,273.39,29111.0,274.48,274.59,273.34,273.39,29111.0
2023-12-22 12:00:00,273.35,273.88,272.9,273.88,30653.0,273.35,273.88,272.9,273.88,30653.0
2023-12-22 12:30:00,273.69,274.1,273.42,273.68,24377.0,273.69,274.1,273.42,273.68,24377.0
2023-12-22 13:00:00,273.66,274.86,273.41,274.56,20424.0,273.66,274.86,273.41,274.56,20424.0
2023-12-22 13:30:00,274.61,274.73,274.12,274.67,16626.0,274.61,274.73,274.12,274.67,16626.0
2023-12-22 14:00:00,274.57,274.67,273.13,273.46,20945.0,274.57,274.67,273.13,273.46,20945.0
2023-12-22 14:30:00,273.43,275.25,273.08,275.04,18728.0,273.43,275.25,273.08,275.04,18728.0
2023-12-22 15:00:00,275.13,275.36,273.68,274.87,99316.0,275.13,275.36,273.68,274.87,99316.0
2023-12-22 15:30:00,274.87,276.73,274.68,275.81,348078.0,274.87,276.73,274.68,275.81,348078.0
2023-12-26 09:30:00,276.64,279.18,275.92,275.96,37923.0,276.64,279.18,275.92,275.96,37923.0
2023-12-26 10:00:00,275.98,276.84,275.76,276.25,17078.0,275.98,276.84,275.76,276.25,17078.0
2023-12-26 10:30:00,276.5,277.05,275.95,276.96,27286.0,276.5,277.05,275.95,276.96,27286.0
2023-12-26 11:00:00,277.06,277.06,276.0,276.03,8441.0,277.06,277.06,276.0,276.03,8441.0
2023-12-26 11:30:00,276.0,276.11,275.54,275.54,6494.0,276.0,276.11,275.54,275.54,6494.0
2023-12-26 12:00:00,275.43,275.62,275.22,275.23,14893.0,275.43,275.62,275.22,275.23,14893.0
2023-12-26 12:30:00,275.07,275.6,274.88,275.41,5540.0,275.07,275.6,274.88,275.41,5540.0
2023-12-26 13:00:00,275.42,275.69,275.03,275.1,15247.0,275.42,275.69,275.03,275.1,15247.0
2023-12-26 13:30:00,275.1,275.21,274.56,274.57,7628.0,275.1,275.21,274.56,274.57,7628.0
2023-12-26 14:00:00,274.61,274.73,274.42,274.63,32149.0,274.61,274.73,274.42,274.63,32149.0
2023-12-26 14:30:00,274.55,274.83,274.38,274.75,11953.0,274.55,274.83,274.38,274.75,11953.0
2023-12-26 15:00:00,274.79,274.93,274.48,274.63,23592.0,274.79,274.93,274.48,274.63,23592.0
2023-12-26 15:30:00,274.68,275.2,274.52,274.98,95132.0,274.68,275.2,274.52,274.98,95132.0
2023-12-27 09:30:00,275.61,277.49,274.75,275.39,45810.0,275.61,277.49,274.75,275.39,45810.0
2023-12-27 10:00:00,275.13,275.64,273.38,273.62,23263.0,275.13,275.64,273.38,273.62,23263.0
2023-12-27 10:30:00,273.69,274.36,273.0,274.36,20731.0,273.69,274.36,273.0,274.36,20731.0
2023-12-27 11:00:00,274.56,274.81,274.21,274.34,6724.0,274.56,274.81,274.21,274.34,6724.0
2023-12-27 11:30:00,274.39,274.81,273.93,273.93,5637.0,274.39,274.81,273.93,273.93,5637.0
2023-12-27 12:00:00,274.01,274.61,273.85,274.37,7703.0,274.01,274.61,273.85,274.37,7703.0
2023-12-27 12:30:00,274.47,274.66,274.19,274.35,10050.0,274.47,274.66,274.19,274.35,10050.0
2023-12-27 13:00:00,274.36,275.37,274.3,275.12,13650.0,274.36,275.37,274.3,275.12,13650.0
2023-12-27 13:30:00,275.21,275.36,274.96,275.25,11110.0,275.21,275.36,274.96,275.25,11110.0
2023-12-27 14:00:00,275.0,275.54,274.48,275.52,13645.0,275.0,275.54,274.48,275.52,13645.0
2023-12-27 14:30:00,275.31,275.37,274.43,274.72,24178.0,275.31,275.37,274.43,274.72,24178.0
2023-12-27 15:00:00,274.69,275.04,274.47,274.65,16895.0,274.69,275.04,274.47,274.65,16895.0
2023-12-27 15:30:00,274.59,274.92,274.19,274.75,86491.0,274.59,274.92,274.19,274.75,86491.0
2023-12-28 09:30:00,274.59,275.28,273.03,274.03,38275.0,274.59,275.28,273.03,274.03,38275.0
2023-12-28 10:00:00,273.9,274.19,273.17,273.2,23201.0,273.9,274.19,273.17,273.2,23201.0
2023-12-28 10:30:00,273.2,274.24,273.05,274.24,34765.0,273.2,274.24,273.05,274.24,34765.0
2023-12-28 11:00:00,274.01,274.3,273.25,273.32,22196.0,274.01,274.3,273.25,273.32,22196.0
2023-12-28 11:30:00,273.41,273.79,273.41,273.5,16358.0,273.41,273.79,273.41,273.5,16358.0
2023-12-28 12:00:00,273.41,273.9,273.41,273.9,39623.0,273.41,273.9,273.41,273.9,39623.0
2023-12-28 12:30:00,273.86,274.29,273.86,274.15,9731.0,273.86,274.29,273.86,274.15,9731.0
2023-12-28 13:00:00,274.16,274.16,273.46,273.66,11923.0,274.16,274.16,273.46,273.66,11923.0
2023-12-28 13:30:00,273.72,273.94,273.19,273.34,17244.0,273.72,273.94,273.19,273.34,17244.0
2023-12-28 14:00:00,273.41,274.0,273.01,273.94,110340.0,273.41,274.0,273.01,273.94,110340.0
2023-12-28 14:30:00,273.95,274.54,273.89,274.43,8501.0,273.95,274.54,273.89,274.43,8501.0
2023-12-28 15:00:00,274.37,274.37,273.7,273.92,7523.0,274.37,274.37,273.7,273.92,7523.0
2023-12-28 15:30:00,273.96,274.23,273.11,273.24,83631.0,273.96,274.23,273.11,273.24,83631.0
2023-12-29 09:30:00,273.44,274.72,271.98,273.55,25166.0,273.44,274.72,271.98,273.55,25166.0
2023-12-29 10:00:00,273.65,273.7,272.8,273.34,7749.0,273.65,273.7,272.8,273.34,7749.0
2023-12-29 10:30:00,273.38,273.59,271.87,272.28,6889.0,273.38,273.59,271.87,272.28,6889.0
2023-12-29 11:00:00,272.32,272.49,270.86,270.86,11799.0,272.32,272.49,270.86,270.86,11799.0
2023-12-29 11:30:00,270.98,271.79,270.93,271.47,7801.0,270.98,271.79,270.93,271.47,7801.0
2023-12-29 12:00:00,271.52,271.66,271.11,271.31,12016.0,271.52,271.66,271.11,271.31,12016.0
2023-12-29 12:30:00,271.25,272.41,271.25,272.16,11115.0,271.25,272.41,271.25,272.16,11115.0
2023-12-29 13:00:00,272.18,272.69,271.59,271.65,17172.0,272.18,272.69,271.59,271.65,17172.0
2023-12-29 13:30:00,271.64,272.38,271.64,272.13,12249.0,271.64,272.38,271.64,272.13,12249.0
2023-12-29 14:00:00,272.13,272.35,271.98,272.03,9254.0,272.13,272.35,271.98,272.03,9254.0
2023-12-29 14:30:00,272.12,272.37,272.0,272.25,9949.0,272.12,272.37,272.0,272.25,9949.0
2023-12-29 15:00:00,272.33,272.63,271.97,272.24,10352.0,272.33,272.63,271.97,272.24,10352.0
2023-12-29 15:30:00,272.3,272.64,271.62,272.46,90601.0,272.3,272.64,271.62,272.46,90601.0
2024-01-02 09:30:00,269.56,269.57,263.62,264.83,135921.0,269.56,269.57,263.62,264.83,135921.0
2024-01-02 10:00:00,265.06,265.16,262.31,262.56,63774.0,265.06,265.16,262.31,262.56,63774.0
2024-01-02 10:30:00,262.42,262.9,260.28,261.95,79740.0,262.42,262.9,260.28,261.95,79740.0
2024-01-02 11:00:00,261.95,263.02,261.74,262.6,45822.0,261.95,263.02,261.74,262.6,45822.0
2024-01-02 11:30:00,262.64,263.41,262.64,263.32,41774.0,262.64,263.41,262.64,263.32,41774.0
2024-01-02 12:00:00,263.36,263.49,262.36,263.13,30812.0,263.36,263.49,262.36,263.13,30812.0
2024-01-02 12:30:00,263.18,263.72,262.13,262.31,25277.0,263.18,263.72,262.13,262.31,25277.0
2024-01-02 13:00:00,262.26,263.21,262.17,263.18,23562.0,262.26,263.21,262.17,263.18,23562.0
2024-01-02 13:30:00,263.16,263.53,262.58,262.75,29552.0,263.16,263.53,262.58,262.75,29552.0
2024-01-02 14:00:00,262.72,263.52,262.1,263.52,23792.0,262.72,263.52,262.1,263.52,23792.0
2024-01-02 14:30:00,263.25,263.64,262.26,262.38,22393.0,263.25,263.64,262.26,262.38,22393.0
2024-01-02 15:00:00,262.35,262.38,261.35,262.03,35555.0,262.35,262.38,261.35,262.03,35555.0
2024-01-02 15:30:00,261.99,263.21,261.92,262.9,107432.0,261.99,263.21,261.92,262.9,107432.0
2024-01-03 09:30:00,260.77,262.0,259.0,259.73,73001.0,260.77,262.0,259.0,259.73,73001.0
2024-01-03 10:00:00,259.63,260.43,258.53,259.28,38411.0,259.63,260.43,258.53,259.28,38411.0
2024-01-03 10:30:00,259.23,259.5,258.46,259.35,38418.0,259.23,259.5,258.46,259.35,38418.0
2024-01-03 11:00:00,259.53,259.9,258.76,259.22,24549.0,259.53,259.9,258.76,259.22,24549.0
2024-01-03 11:30:00,259.06,259.46,258.02,258.26,60993.0,259.06,259.46,258.02,258.26,60993.0
2024-01-03 12:00:00,258.12,258.56,257.87,258.2,37330.0,258.12,258.56,257.87,258.2,37330.0
2024-01-03 12:30:00,258.29,258.42,257.56,257.82,31523.0,258.29,258.42,257.56,257.82,31523.0
2024-01-03 13:00:00,257.89,258.0,257.18,257.25,15523.0,257.89,258.0,257.18,257.25,15523.0
2024-01-03 13:30:00,257.39,257.63,257.17,257.53,19791.0,257.39,257.63,257.17,257.53,19791.0
2024-01-03 14:00:00,257.41,257.86,256.6,257.67,28932.0,257.41,257.86,256.6,257.67,28932.0
2024-01-03 14:30:00,257.58,258.26,257.21,257.58,14938.0,257.58,258.26,257.21,257.58,14938.0
2024-01-03 15:00:00,257.71,257.74,256.84,257.07,25714.0,257.71,257.74,256.84,257.07,25714.0
2024-01-03 15:30:00,257.14,257.46,256.77,257.27,67142.0,257.14,257.46,256.77,257.27,67142.0
2024-01-04 09:30:00,257.11,259.57,256.07,256.58,55440.0,257.11,259.57,256.07,256.58,55440.0
2024-01-04 10:00:00,256.58,258.59,256.36,257.57,17222.0,256.58,258.59,256.36,257.57,17222.0
2024-01-04 10:30:00,257.64,257.9,256.85,257.27,22881.0,257.64,257.9,256.85,257.27,22881.0
2024-01-04 11:00:00,257.25,258.03,257.18,257.35,25349.0,257.25,258.03,257.18,257.35,25349.0
2024-01-04 11:30:00,257.48,257.97,257.01,257.16,38986.0,257.48,257.97,257.01,257.16,38986.0
2024-01-04 12:00:00,257.02,257.61,256.59,257.56,19890.0,257.02,257.61,256.59,257.56,19890.0
2024-01-04 12:30:00,257.56,257.59,256.63,257.06,22969.0,257.56,257.59,256.63,257.06,22969.0
2024-01-04 13:00:00,257.07,257.27,256.91,256.98,26077.0,257.07,257.27,256.91,256.98,26077.0
2024-01-04 13:30:00,257.01,257.05,256.61,256.65,12756.0,257.01,257.05,256.61,256.65,12756.0
2024-01-04 14:00:00,256.57,257.0,256.52,256.63,22201.0,256.57,257.0,256.52,256.63,22201.0
2024-01-04 14:30:00,256.62,256.63,256.04,256.42,19575.0,256.62,256.63,256.04,256.42,19575.0
2024-01-04 15:00:00,256.44,256.71,256.1,256.38,23880.0,256.44,256.71,256.1,256.38,23880.0
2024-01-04 15:30:00,256.38,256.83,255.62,255.92,92993.0,256.38,256.83,255.62,255.92,92993.0
2024-01-05 09:30:00,255.0,257.04,254.49,254.85,38982.0,255.0,257.04,254.49,254.85,38982.0
2024-01-05 10:00:00,255.21,256.93,255.13,255.67,42218.0,255.21,256.93,255.13,255.67,42218.0
2024-01-05 10:30:00,255.58,257.42,255.53,257.15,51451.0,255.58,257.42,255.53,257.15,51451.0
2024-01-05 11:00:00,257.04,257.26,255.4,255.61,29529.0,257.04,257.26,255.4,255.61,29529.0
2024-01-05 11:30:00,255.73,256.07,255.63,255.69,22534.0,255.73,256.07,255.63,255.69,22534.0
2024-01-05 12:00:00,255.69,255.73,254.42,254.42,16539.0,255.69,255.73,254.42,254.42,16539.0
2024-01-05 12:30:00,254.52,254.74,254.32,254.64,9155.0,254.52,254.74,254.32,254.64,9155.0
2024-01-05 13:00:00,254.54,255.09,253.4,254.75,89225.0,254.54,255.09,253.4,254.75,89225.0
2024-01-05 13:30:00,254.76,255.17,253.64,253.66,56441.0,254.76,255.17,253.64,253.66,56441.0
2024-01-05 14:00:00,253.67,253.83,252.43,252.76,69381.0,253.67,253.83,252.43,252.76,69381.0
2024-01-05 14:30:00,252.77,253.68,252.67,252.8,46747.0,252.77,253.68,252.67,252.8,46747.0
2024-01-05 15:00:00,252.83,253.29,251.94,252.2,71032.0,252.83,253.29,251.94,252.2,71032.0
2024-01-05 15:30:00,252.15,253.08,252.04,252.72,157789.0,252.15,253.08,252.04,252.72,157789.0
2024-01-08 09:30:00,254.9,258.82,253.72,258.74,91840.0,254.9,258.82,253.72,258.74,91840.0
2024-01-08 10:00:00,258.67,259.96,258.67,259.17,49365.0,258.67,259.96,258.67,259.17,49365.0
2024-01-08 10:30:00,259.24,259.64,258.28,259.5,57653.0,259.24,259.64,258.28,259.5,57653.0
2024-01-08 11:00:00,259.5,259.93,259.01,259.06,63349.0,259.5,259.93,259.01,259.06,63349.0
2024-01-08 11:30:00,259.02,259.82,258.88,259.75,50981.0,259.02,259.82,258.88,259.75,50981.0
2024-01-08 12:00:00,259.83,259.94,259.47,259.5,47764.0,259.83,259.94,259.47,259.5,47764.0
2024-01-08 12:30:00,259.5,260.53,259.4,259.79,81815.0,259.5,260.53,259.4,259.79,81815.0
2024-01-08 13:00:00,259.85,260.47,259.77,259.98,86156.0,259.85,260.47,259.77,259.98,86156.0
2024-01-08 13:30:00,259.84,261.04,259.8,261.04,38161.0,259.84,261.04,259.8,261.04,38161.0
2024-01-08 14:00:00,261.01,261.09,260.13,260.56,79504.0,261.01,261.09,260.13,260.56,79504.0
2024-01-08 14:30:00,260.57,261.79,260.57,261.54,44523.0,260.57,261.79,260.57,261.54,44523.0
2024-01-08 15:00:00,261.37,261.75,261.19,261.49,39541.0,261.37,261.75,261.19,261.49,39541.0
2024-01-08 15:30:00,261.54,262.13,261.33,261.91,193845.0,261.54,262.13,261.33,261.91,193845.0
2024-01-09 09:30:00,259.5,261.84,258.71,260.99,60776.0,259.5,261.84,258.71,260.99,60776.0
2024-01-09 10:00:00,260.94,263.0,260.38,262.41,47192.0,260.94,263.0,260.38,262.41,47192.0
2024-01-09 10:30:00,262.63,263.08,261.96,261.97,31575.0,262.63,263.08,261.96,261.97,31575.0
2024-01-09 11:00:00,262.27,263.14,261.9,262.98,36855.0,262.27,263.14,261.9,262.98,36855.0
2024-01-09 11:30:00,263.08,263.95,262.66,263.89,35095.0,263.08,263.95,262.66,263.89,35095.0
2024-01-09 12:00:00,264.35,264.35,263.78,263.91,21596.0,264.35,264.35,263.78,263.91,21596.0
2024-01-09 12:30:00,263.81,264.03,263.14,264.03,11377.0,263.81,264.03,263.14,264.03,11377.0
2024-01-09 13:00:00,263.83,264.27,263.13,263.21,12752.0,263.83,264.27,263.13,263.21,12752.0
2024-01-09 13:30:00,263.11,263.63,262.64,263.35,15641.0,263.11,263.63,262.64,263.35,15641.0
2024-01-09 14:00:00,263.31,263.45,262.19,262.19,13458.0,263.31,263.45,262.19,262.19,13458.0
2024-01-09 14:30:00,262.31,262.41,261.49,261.82,21035.0,262.31,262.41,261.49,261.82,21035.0
2024-01-09 15:00:00,261.91,262.03,261.46,261.91,28286.0,261.91,262.03,261.46,261.91,28286.0
2024-01-09 15:30:00,261.92,261.96,260.68,261.74,94167.0,261.92,261.96,260.68,261.74,94167.0
2024-01-10 09:30:00,262.6,266.21,260.93,261.17,57102.0,262.6,266.21,260.93,261.17,57102.0
2024-01-10 10:00:00,261.04,262.07,260.76,261.53,35261.0,261.04,262.07,260.76,261.53,35261.0
2024-01-10 10:30:00,261.65,262.29,261.3,261.5,31360.0,261.65,262.29,261.3,261.5,31360.0
2024-01-10 11:00:00,261.5,261.73,261.05,261.55,24200.0,261.5,261.73,261.05,261.55,24200.0
2024-01-10 11:30:00,261.5,261.51,260.84,261.31,44405.0,261.5,261.51,260.84,261.31,44405.0
2024-01-10 12:00:00,261.3,261.68,261.02,261.56,30428.0,261.3,261.68,261.02,261.56,30428.0
2024-01-10 12:30:00,261.69,261.72,260.75,261.25,45246.0,261.69,261.72,260.75,261.25,45246.0
2024-01-10 13:00:00,261.25,262.61,261.21,262.49,38567.0,261.25,262.61,261.21,262.49,38567.0
2024-01-10 13:30:00,262.5,263.91,262.49,263.18,37021.0,262.5,263.91,262.49,263.18,37021.0
2024-01-10 14:00:00,263.16,263.45,263.06,263.18,15899.0,263.16,263.45,263.06,263.18,15899.0
2024-01-10 14:30:00,263.18,263.47,263.09,263.43,15642.0,263.18,263.47,263.09,263.43,15642.0
2024-01-10 15:00:00,263.31,263.69,262.85,263.36,48847.0,263.31,263.69,262.85,263.36,48847.0
2024-01-10 15:30:00,263.27,263.46,262.79,263.22,108205.0,263.27,263.46,262.79,263.22,108205.0
2024-01-11 09:30:00,265.24,268.49,264.47,265.92,82922.0,265.24,268.49,264.47,265.92,82922.0
2024-01-11 10:00:00,266.11,266.83,264.13,264.8,54334.0,266.11,266.83,264.13,264.8,54334.0
2024-01-11 10:30:00,264.67,265.42,263.83,263.83,57320.0,264.67,265.42,263.83,263.83,57320.0
2024-01-11 11:00:00,263.71,264.46,262.53,262.76,22735.0,263.71,264.46,262.53,262.76,22735.0
2024-01-11 11:30:00,262.59,262.88,261.25,261.67,16644.0,262.59,262.88,261.25,261.67,16644.0
2024-01-11 12:00:00,261.65,263.0,261.65,262.67,31534.0,261.65,263.0,261.65,262.67,31534.0
2024-01-11 12:30:00,262.67,264.45,262.67,263.97,42310.0,262.67,264.45,262.67,263.97,42310.0
2024-01-11 13:00:00,264.01,265.11,263.82,264.71,16611.0,264.01,265.11,263.82,264.71,16611.0
2024-01-11 13:30:00,264.6,265.81,264.52,265.62,17090.0,264.6,265.81,264.52,265.62,17090.0
2024-01-11 14:00:00,265.49,265.71,264.96,265.42,21780.0,265.49,265.71,264.96,265.42,21780.0
2024-01-11 14:30:00,265.52,266.1,265.25,266.09,21064.0,265.52,266.1,265.25,266.09,21064.0
2024-01-11 15:00:00,266.05,266.45,265.39,266.06,62265.0,266.05,266.45,265.39,266.06,62265.0
2024-01-11 15:30:00,266.2,267.08,266.18,266.78,210676.0,266.2,267.08,266.18,266.78,210676.0
2024-01-12 09:30:00,267.67,268.79,266.15,266.96,71323.0,267.67,268.79,266.15,266.96,71323.0
2024-01-12 10:00:00,266.67,267.81,266.42,267.33,48145.0,266.67,267.81,266.42,267.33,48145.0
2024-01-12 10:30:00,267.3,267.74,265.86,266.33,28756.0,267.3,267.74,265.86,266.33,28756.0
2024-01-12 11:00:00,266.29,267.71,266.15,267.29,24737.0,266.29,267.71,266.15,267.29,24737.0
2024-01-12 11:30:00,267.28,267.37,265.91,265.91,44933.0,267.28,267.37,265.91,265.91,44933.0
2024-01-12 12:00:00,265.9,266.86,265.67,266.85,28039.0,265.9,266.86,265.67,266.85,28039.0
2024-01-12 12:30:00,266.79,267.2,266.57,267.08,26194.0,266.79,267.2,266.57,267.08,26194.0
2024-01-12 13:00:00,267.22,267.73,267.0,267.73,21974.0,267.22,267.73,267.0,267.73,21974.0
2024-01-12 13:30:00,267.75,268.19,267.7,268.16,29682.0,267.75,268.19,267.7,268.16,29682.0
2024-01-12 14:00:00,268.21,268.57,267.93,268.16,21328.0,268.21,268.57,267.93,268.16,21328.0
2024-01-12 14:30:00,268.19,268.25,267.53,268.1,34549.0,268.19,268.25,267.53,268.1,34549.0
2024-01-12 15:00:00,268.1,268.18,267.48,267.92,47170.0,268.1,268.18,267.48,267.92,47170.0
2024-01-12 15:30:00,267.86,268.77,267.69,268.47,138874.0,267.86,268.77,267.69,268.47,138874.0
2024-01-16 09:30:00,268.6,274.72,268.11,274.66,192283.0,268.6,274.72,268.11,274.66,192283.0
2024-01-16 10:00:00,274.43,277.9,273.53,277.26,212216.0,274.43,277.9,273.53,277.26,212216.0
2024-01-16 10:30:00,277.22,278.86,277.22,278.4,92536.0,277.22,278.86,277.22,278.4,92536.0
2024-01-16 11:00:00,278.4,278.56,276.33,277.25,134357.0,278.4,278.56,276.33,277.25,134357.0
2024-01-16 11:30:00,277.28,277.67,276.32,276.51,62635.0,277.28,277.67,276.32,276.51,62635.0
2024-01-16 12:00:00,276.48,277.15,276.17,276.71,39895.0,276.48,277.15,276.17,276.71,39895.0
2024-01-16 12:30:00,276.67,276.8,275.48,275.49,39340.0,276.67,276.8,275.48,275.49,39340.0
2024-01-16 13:00:00,275.48,276.69,275.13,276.69,34743.0,275.48,276.69,275.13,276.69,34743.0
2024-01-16 13:30:00,276.66,277.13,275.76,275.99,44009.0,276.66,277.13,275.76,275.99,44009.0
2024-01-16 14:00:00,276.0,276.26,275.05,276.16,39170.0,276.0,276.26,275.05,276.16,39170.0
2024-01-16 14:30:00,276.24,277.24,275.89,276.99,34554.0,276.24,277.24,275.89,276.99,34554.0
2024-01-16 15:00:00,277.07,277.39,276.82,277.06,44131.0,277.07,277.39,276.82,277.06,44131.0
2024-01-16 15:30:00,277.09,277.65,276.93,277.65,177666.0,277.09,277.65,276.93,277.65,177666.0
2024-01-17 09:30:00,277.45,279.65,270.81,271.33,174033.0,277.45,279.65,270.81,271.33,174033.0
2024-01-17 10:00:00,271.39,271.4,269.61,270.74,74087.0,271.39,271.4,269.61,270.74,74087.0
2024-01-17 10:30:00,270.57,273.24,270.19,271.71,51237.0,270.57,273.24,270.19,271.71,51237.0
2024-01-17 11:00:00,271.81,273.41,271.56,273.11,69091.0,271.81,273.41,271.56,273.11,69091.0
2024-01-17 11:30:00,273.38,274.33,273.0,274.14,44634.0,273.38,274.33,273.0,274.14,44634.0
2024-01-17 12:00:00,274.14,274.37,273.16,273.17,26080.0,274.14,274.37,273.16,273.17,26080.0
2024-01-17 12:30:00,273.17,273.87,272.8,273.83,41740.0,273.17,273.87,272.8,273.83,41740.0
2024-01-17 13:00:00,273.91,274.14,272.93,273.2,21669.0,273.91,274.14,272.93,273.2,21669.0
2024-01-17 13:30:00,273.13,273.62,272.7,273.31,50714.0,273.13,273.62,272.7,273.31,50714.0
2024-01-17 14:00:00,273.3,274.82,273.14,274.65,54072.0,273.3,274.82,273.14,274.65,54072.0
2024-01-17 14:30:00,274.8,275.77,274.74,274.94,77914.0,274.8,275.77,274.74,274.94,77914.0
2024-01-17 15:00:00,274.94,275.0,273.73,273.92,38189.0,274.94,275.0,273.73,273.92,38189.0
2024-01-17 15:30:00,273.92,275.84,273.82,275.39,154973.0,273.92,275.84,273.82,275.39,154973.0
2024-01-18 09:30:00,276.95,279.17,276.53,277.72,87267.0,276.95,279.17,276.53,277.72,87267.0
2024-01-18 10:00:00,277.77,277.96,275.28,277.09,58664.0,277.77,277.96,275.28,277.09,58664.0
2024-01-18 10:30:00,277.17,278.73,276.28,277.67,35266.0,277.17,278.73,276.28,277.67,35266.0
2024-01-18 11:00:00,277.68,278.21,276.67,278.14,35133.0,277.68,278.21,276.67,278.14,35133.0
2024-01-18 11:30:00,278.22,278.56,277.39,277.44,27534.0,278.22,278.56,277.39,277.44,27534.0
2024-01-18 12:00:00,277.55,277.57,276.04,276.81,32438.0,277.55,277.57,276.04,276.81,32438.0
2024-01-18 12:30:00,276.95,277.1,276.12,276.96,15318.0,276.95,277.1,276.12,276.96,15318.0
2024-01-18 13:00:00,276.96,276.96,276.1,276.1,18347.0,276.96,276.96,276.1,276.1,18347.0
2024-01-18 13:30:00,276.11,277.54,276.04,277.3,13642.0,276.11,277.54,276.04,277.3,13642.0
2024-01-18 14:00:00,277.32,278.9,277.16,278.77,24146.0,277.32,278.9,277.16,278.77,24146.0
2024-01-18 14:30:00,278.81,279.2,278.23,278.88,24552.0,278.81,279.2,278.23,278.88,24552.0
2024-01-18 15:00:00,278.78,279.62,278.55,279.32,27389.0,278.78,279.62,278.55,279.32,27389.0
2024-01-18 15:30:00,279.3,279.44,278.76,279.03,109634.0,279.3,279.44,278.76,279.03,109634.0
2024-01-19 09:30:00,280.0,284.76,280.0,284.55,201425.0,280.0,284.76,280.0,284.55,201425.0
2024-01-19 10:00:00,284.66,286.1,283.91,285.82,87339.0,284.66,286.1,283.91,285.82,87339.0
2024-01-19 10:30:00,285.87,286.5,284.33,285.36,65894.0,285.87,286.5,284.33,285.36,65894.0
2024-01-19 11:00:00,285.24,286.89,285.14,286.71,41502.0,285.24,286.89,285.14,286.71,41502.0
2024-01-19 11:30:00,286.7,287.66,286.51,287.57,50834.0,286.7,287.66,286.51,287.57,50834.0
2024-01-19 12:00:00,287.69,287.88,286.64,287.86,41562.0,287.69,287.88,286.64,287.86,41562.0
2024-01-19 12:30:00,287.82,289.07,287.72,288.83,39320.0,287.82,289.07,287.72,288.83,39320.0
2024-01-19 13:00:00,288.83,289.21,288.5,289.21,29714.0,288.83,289.21,288.5,289.21,29714.0
2024-01-19 13:30:00,289.26,290.25,289.02,290.11,49869.0,289.26,290.25,289.02,290.11,49869.0
2024-01-19 14:00:00,290.21,291.27,290.12,290.8,64105.0,290.21,291.27,290.12,290.8,64105.0
2024-01-19 14:30:00,290.81,291.17,290.14,291.1,43725.0,290.81,291.17,290.14,291.1,43725.0
2024-01-19 15:00:00,291.08,291.66,290.6,291.48,64012.0,291.08,291.66,290.6,291.48,64012.0
2024-01-19 15:30:00,291.5,292.54,291.25,292.21,196703.0,291.5,292.54,291.25,292.21,196703.0
2024-01-22 09:30:00,294.95,299.97,294.74,295.01,242903.0,294.95,299.97,294.74,295.01,242903.0
2024-01-22 10:00:00,295.0,295.65,293.74,294.0,72137.0,295.0,295.65,293.74,294.0,72137.0
2024-01-22 10:30:00,294.0,295.72,293.61,295.54,71501.0,294.0,295.72,293.61,295.54,71501.0
2024-01-22 11:00:00,295.43,297.5,295.38,297.5,65498.0,295.43,297.5,295.38,297.5,65498.0
2024-01-22 11:30:00,297.43,297.5,296.56,297.31,44888.0,297.43,297.5,296.56,297.31,44888.0
2024-01-22 12:00:00,297.31,297.4,295.52,295.74,22698.0,297.31,297.4,295.52,295.74,22698.0
2024-01-22 12:30:00,295.62,295.83,294.64,295.59,31561.0,295.62,295.83,294.64,295.59,31561.0
2024-01-22 13:00:00,295.49,295.58,294.95,294.99,51455.0,295.49,295.58,294.95,294.99,51455.0
2024-01-22 13:30:00,295.08,295.77,294.79,295.69,54169.0,295.08,295.77,294.79,295.69,54169.0
2024-01-22 14:00:00,295.71,295.89,294.96,295.24,51739.0,295.71,295.89,294.96,295.24,51739.0
2024-01-22 14:30:00,295.3,296.03,295.29,295.58,32283.0,295.3,296.03,295.29,295.58,32283.0
2024-01-22 15:00:00,295.58,296.27,295.27,296.19,45120.0,295.58,296.27,295.27,296.19,45120.0
2024-01-22 15:30:00,296.2,296.45,295.38,295.88,271294.0,296.2,296.45,295.38,295.88,271294.0
2024-01-23 09:30:00,295.8,296.59,291.39,294.17,148268.0,295.8,296.59,291.39,294.17,148268.0
2024-01-23 10:00:00,294.09,294.51,291.0,292.36,89723.0,294.09,294.51,291.0,292.36,89723.0
2024-01-23 10:30:00,292.36,293.46,291.92,292.79,100646.0,292.36,293.46,291.92,292.79,100646.0
2024-01-23 11:00:00,292.84,293.76,292.59,293.37,57308.0,292.84,293.76,292.59,293.37,57308.0
2024-01-23 11:30:00,293.37,294.48,293.29,294.25,66029.0,293.37,294.48,293.29,294.25,66029.0
2024-01-23 12:00:00,294.17,294.26,292.98,293.05,27902.0,294.17,294.26,292.98,293.05,27902.0
2024-01-23 12:30:00,293.05,294.11,292.95,294.1,21619.0,293.05,294.11,292.95,294.1,21619.0
2024-01-23 13:00:00,294.17,294.4,293.45,293.71,22712.0,294.17,294.4,293.45,293.71,22712.0
2024-01-23 13:30:00,293.75,294.29,293.49,294.13,15385.0,293.75,294.29,293.49,294.13,15385.0
2024-01-23 14:00:00,294.25,294.32,293.74,294.17,16884.0,294.25,294.32,293.74,294.17,16884.0
2024-01-23 14:30:00,294.24,294.83,293.98,294.59,21714.0,294.24,294.83,293.98,294.59,21714.0
2024-01-23 15:00:00,294.71,295.37,294.49,295.36,36186.0,294.71,295.37,294.49,295.36,36186.0
2024-01-23 15:30:00,295.41,296.07,294.95,295.47,105114.0,295.41,296.07,294.95,295.47,105114.0
2024-01-24 09:30:00,297.64,299.16,296.54,298.29,74947.0,297.64,299.16,296.54,298.29,74947.0
2024-01-24 10:00:00,298.12,299.82,297.56,299.59,52778.0,298.12,299.82,297.56,299.59,52778.0
2024-01-24 10:30:00,299.8,301.56,299.33,301.48,42193.0,299.8,301.56,299.33,301.48,42193.0
2024-01-24 11:00:00,301.61,301.61,299.06,299.61,29889.0,301.61,301.61,299.06,299.61,29889.0
2024-01-24 11:30:00,299.49,300.38,299.0,300.02,42824.0,299.49,300.38,299.0,300.02,42824.0
2024-01-24 12:00:00,299.95,300.32,299.51,300.03,53311.0,299.95,300.32,299.51,300.03,53311.0
2024-01-24 12:30:00,300.02,300.3,299.81,299.83,36387.0,300.02,300.3,299.81,299.83,36387.0
2024-01-24 13:00:00,299.72,299.77,297.77,297.89,36257.0,299.72,299.77,297.77,297.89,36257.0
2024-01-24 13:30:00,297.95,298.22,296.9,297.59,16066.0,297.95,298.22,296.9,297.59,16066.0
2024-01-24 14:00:00,297.59,297.67,295.09,295.46,28387.0,297.59,297.67,295.09,295.46,28387.0
2024-01-24 14:30:00,295.38,296.23,295.16,295.55,22214.0,295.38,296.23,295.16,295.55,22214.0
2024-01-24 15:00:00,295.48,295.79,294.43,294.56,34611.0,295.48,295.79,294.43,294.56,34611.0
2024-01-24 15:30:00,294.51,295.52,294.39,294.83,168205.0,294.51,295.52,294.39,294.83,168205.0
2024-01-25 09:30:00,298.65,298.88,295.36,295.75,56455.0,298.65,298.88,295.36,295.75,56455.0
2024-01-25 10:00:00,295.82,296.92,293.96,296.7,28067.0,295.82,296.92,293.96,296.7,28067.0
2024-01-25 10:30:00,296.77,297.0,295.62,296.98,28121.0,296.77,297.0,295.62,296.98,28121.0
2024-01-25 11:00:00,296.87,297.41,296.18,296.62,13175.0,296.87,297.41,296.18,296.62,13175.0
2024-01-25 11:30:00,296.57,296.63,295.19,295.83,21920.0,296.57,296.63,295.19,295.83,21920.0
2024-01-25 12:00:00,295.71,295.87,294.15,294.43,30358.0,295.71,295.87,294.15,294.43,30358.0
2024-01-25 12:30:00,294.47,294.63,293.28,293.58,38574.0,294.47,294.63,293.28,293.58,38574.0
2024-01-25 13:00:00,293.67,294.06,292.12,292.77,30417.0,293.67,294.06,292.12,292.77,30417.0
2024-01-25 13:30:00,292.78,292.86,291.0,291.14,26049.0,292.78,292.86,291.0,291.14,26049.0
2024-01-25 14:00:00,291.12,291.12,290.07,290.39,62835.0,291.12,291.12,290.07,290.39,62835.0
2024-01-25 14:30:00,290.51,291.97,290.17,291.86,50512.0,290.51,291.97,290.17,291.86,50512.0
2024-01-25 15:00:00,291.85,292.41,291.45,291.59,53337.0,291.85,292.41,291.45,291.59,53337.0
2024-01-25 15:30:00,291.6,291.85,290.65,291.19,202355.0,291.6,291.85,290.65,291.19,202355.0
2024-01-26 09:30:00,289.0,291.32,287.2,291.01,94745.0,289.0,291.32,287.2,291.01,94745.0
2024-01-26 10:00:00,290.74,292.52,290.56,292.18,75648.0,290.74,292.52,290.56,292.18,75648.0
2024-01-26 10:30:00,292.23,292.48,290.97,292.48,71978.0,292.23,292.48,290.97,292.48,71978.0
2024-01-26 11:00:00,292.45,293.35,291.91,293.05,48498.0,292.45,293.35,291.91,293.05,48498.0
2024-01-26 11:30:00,293.09,293.14,291.85,291.96,45434.0,293.09,293.14,291.85,291.96,45434.0
2024-01-26 12:00:00,291.95,292.8,291.85,292.14,29223.0,291.95,292.8,291.85,292.14,29223.0
2024-01-26 12:30:00,292.09,292.09,290.13,290.44,26470.0,292.09,292.09,290.13,290.44,26470.0
2024-01-26 13:00:00,290.3,290.98,290.24,290.79,10352.0,290.3,290.98,290.24,290.79,10352.0
2024-01-26 13:30:00,290.68,290.81,290.17,290.32,12108.0,290.68,290.81,290.17,290.32,12108.0
2024-01-26 14:00:00,290.48,291.1,290.41,290.72,14797.0,290.48,291.1,290.41,290.72,14797.0
2024-01-26 14:30:00,290.63,291.49,290.27,291.38,26300.0,290.63,291.49,290.27,291.38,26300.0
2024-01-26 15:00:00,291.45,291.62,290.82,290.84,17409.0,291.45,291.62,290.82,290.84,17409.0
2024-01-26 15:30:00,290.95,291.1,290.35,290.69,90304.0,290.95,291.1,290.35,290.69,90304.0
2024-01-29 09:30:00,291.0,294.82,291.0,292.6,73381.0,291.0,294.82,291.0,292.6,73381.0
2024-01-29 10:00:00,292.65,292.76,291.51,292.75,42250.0,292.65,292.76,291.51,292.75,42250.0
2024-01-29 10:30:00,292.83,293.1,292.27,292.47,19729.0,292.83,293.1,292.27,292.47,19729.0
2024-01-29 11:00:00,292.41,292.41,291.82,292.17,9161.0,292.41,292.41,291.82,292.17,9161.0
2024-01-29 11:30:00,292.18,292.71,292.16,292.71,10569.0,292.18,292.71,292.16,292.71,10569.0
2024-01-29 12:00:00,292.6,293.1,292.46,292.77,18834.0,292.6,293.1,292.46,292.77,18834.0
2024-01-29 12:30:00,292.88,292.9,292.13,292.31,9206.0,292.88,292.9,292.13,292.31,9206.0
2024-01-29 13:00:00,292.2,292.35,291.7,292.01,13081.0,292.2,292.35,291.7,292.01,13081.0
2024-01-29 13:30:00,292.0,292.22,291.63,291.63,13735.0,292.0,292.22,291.63,291.63,13735.0
2024-01-29 14:00:00,291.71,292.6,291.67,292.4,10547.0,291.71,292.6,291.67,292.4,10547.0
2024-01-29 14:30:00,292.51,292.7,292.1,292.11,10314.0,292.51,292.7,292.1,292.11,10314.0
2024-01-29 15:00:00,292.13,293.94,292.13,293.9,25887.0,292.13,293.94,292.13,293.9,25887.0
2024-01-29 15:30:00,294.08,294.42,293.45,294.41,59679.0,294.08,294.42,293.45,294.41,59679.0
2024-01-30 09:30:00,293.98,295.13,293.46,294.39,46180.0,293.98,295.13,293.46,294.39,46180.0
2024-01-30 10:00:00,294.38,294.6,293.34,294.23,33517.0,294.38,294.6,293.34,294.23,33517.0
2024-01-30 10:30:00,294.37,295.23,293.7,294.71,28155.0,294.37,295.23,293.7,294.71,28155.0
2024-01-30 11:00:00,294.8,294.91,293.92,294.06,13672.0,294.8,294.91,293.92,294.06,13672.0
2024-01-30 11:30:00,294.09,294.17,292.98,293.32,20021.0,294.09,294.17,292.98,293.32,20021.0
2024-01-30 12:00:00,293.33,293.61,292.74,293.16,38172.0,293.33,293.61,292.74,293.16,38172.0
2024-01-30 12:30:00,292.88,293.18,292.37,292.87,10851.0,292.88,293.18,292.37,292.87,10851.0
2024-01-30 13:00:00,292.67,293.34,292.55,293.27,40747.0,292.67,293.34,292.55,293.27,40747.0
2024-01-30 13:30:00,293.31,293.83,292.62,292.65,21677.0,293.31,293.83,292.62,292.65,21677.0
2024-01-30 14:00:00,292.94,293.23,292.47,293.12,20195.0,292.94,293.23,292.47,293.12,20195.0
2024-01-30 14:30:00,293.09,293.73,293.09,293.63,25368.0,293.09,293.73,293.09,293.63,25368.0
2024-01-30 15:00:00,293.52,294.32,293.44,293.99,22638.0,293.52,294.32,293.44,293.99,22638.0
2024-01-30 15:30:00,294.05,294.98,293.84,294.68,63629.0,294.05,294.98,293.84,294.68,63629.0
2024-01-31 09:30:00,291.4,291.4,289.08,290.09,67859.0,291.4,291.4,289.08,290.09,67859.0
2024-01-31 10:00:00,290.0,290.56,289.52,289.93,44500.0,290.0,290.56,289.52,289.93,44500.0
2024-01-31 10:30:00,290.0,290.15,287.27,288.28,39721.0,290.0,290.15,287.27,288.28,39721.0
2024-01-31 11:00:00,288.42,289.26,288.35,288.81,15410.0,288.42,289.26,288.35,288.81,15410.0
2024-01-31 11:30:00,288.87,289.36,288.39,289.19,20634.0,288.87,289.36,288.39,289.19,20634.0
2024-01-31 12:00:00,289.19,289.78,289.09,289.77,18173.0,289.19,289.78,289.09,289.77,18173.0
2024-01-31 12:30:00,289.87,290.19,289.37,290.19,24709.0,289.87,290.19,289.37,290.19,24709.0
2024-01-31 13:00:00,290.12,291.24,290.12,290.69,15847.0,290.12,291.24,290.12,290.69,15847.0
2024-01-31 13:30:00,290.65,290.98,290.4,290.42,13684.0,290.65,290.98,290.4,290.42,13684.0
2024-01-31 14:00:00,290.46,290.77,288.76,289.03,17995.0,290.46,290.77,288.76,289.03,17995.0
2024-01-31 14:30:00,289.02,292.01,288.9,290.12,18170.0,289.02,292.01,288.9,290.12,18170.0
2024-01-31 15:00:00,290.09,290.09,287.71,289.44,27991.0,290.09,290.09,287.71,289.44,27991.0
2024-01-31 15:30:00,289.35,289.5,287.91,288.43,138045.0,289.35,289.5,287.91,288.43,138045.0
2024-02-01 09:30:00,289.91,290.34,287.93,288.86,85693.0,289.91,290.34,287.93,288.86,85693.0
2024-02-01 10:00:00,288.49,290.03,288.13,289.99,23246.0,288.49,290.03,288.13,289.99,23246.0
2024-02-01 10:30:00,289.9,289.92,287.64,287.81,18536.0,289.9,289.92,287.64,287.81,18536.0
2024-02-01 11:00:00,287.45,288.14,287.01,287.67,18702.0,287.45,288.14,287.01,287.67,18702.0
2024-02-01 11:30:00,287.69,289.51,287.69,289.34,10656.0,287.69,289.51,287.69,289.34,10656.0
2024-02-01 12:00:00,289.35,289.9,288.26,288.26,32307.0,289.35,289.9,288.26,288.26,32307.0
2024-02-01 12:30:00,288.31,290.28,288.07,289.75,22741.0,288.31,290.28,288.07,289.75,22741.0
2024-02-01 13:00:00,289.93,290.27,289.16,290.07,11417.0,289.93,290.27,289.16,290.07,11417.0
2024-02-01 13:30:00,290.04,290.5,289.53,289.89,8362.0,290.04,290.5,289.53,289.89,8362.0
2024-02-01 14:00:00,289.92,290.59,289.92,290.3,9849.0,289.92,290.59,289.92,290.3,9849.0
2024-02-01 14:30:00,290.37,290.76,289.93,290.74,14772.0,290.37,290.76,289.93,290.74,14772.0
2024-02-01 15:00:00,290.73,291.33,290.55,291.15,25026.0,290.73,291.33,290.55,291.15,25026.0
2024-02-01 15:30:00,291.07,291.25,290.01,290.55,94812.0,291.07,291.25,290.01,290.55,94812.0
2024-02-02 09:30:00,290.75,296.27,290.75,295.93,63531.0,290.75,296.27,290.75,295.93,63531.0
2024-02-02 10:00:00,295.24,296.77,295.04,295.73,66037.0,295.24,296.77,295.04,295.73,66037.0
2024-02-02 10:30:00,295.31,297.37,294.01,296.71,52676.0,295.31,297.37,294.01,296.71,52676.0
2024-02-02 11:00:00,296.5,296.91,296.09,296.91,15850.0,296.5,296.91,296.09,296.91,15850.0
2024-02-02 11:30:00,296.91,298.52,296.91,298.15,30661.0,296.91,298.52,296.91,298.15,30661.0
2024-02-02 12:00:00,298.31,298.51,297.48,298.22,20503.0,298.31,298.51,297.48,298.22,20503.0
2024-02-02 12:30:00,298.18,298.46,297.0,297.94,30844.0,298.18,298.46,297.0,297.94,30844.0
2024-02-02 13:00:00,298.09,298.57,297.29,297.36,21399.0,298.09,298.57,297.29,297.36,21399.0
2024-02-02 13:30:00,297.28,297.33,296.51,296.72,19406.0,297.28,297.33,296.51,296.72,19406.0
2024-02-02 14:00:00,296.79,297.19,296.41,296.52,17847.0,296.79,297.19,296.41,296.52,17847.0
2024-02-02 14:30:00,296.52,297.38,296.2,296.65,19610.0,296.52,297.38,296.2,296.65,19610.0
2024-02-02 15:00:00,296.48,297.33,296.37,297.17,29366.0,296.48,297.33,296.37,297.17,29366.0
2024-02-02 15:30:00,297.32,297.62,296.36,296.58,158127.0,297.32,297.62,296.36,296.58,158127.0
2024-02-05 09:30:00,295.53,298.35,295.0,298.32,83262.0,295.53,298.35,295.0,298.32,83262.0
2024-02-05 10:00:00,297.93,297.93,294.06,295.25,62504.0,297.93,297.93,294.06,295.25,62504.0
2024-02-05 10:30:00,295.29,296.13,294.33,295.25,26560.0,295.29,296.13,294.33,295.25,26560.0
2024-02-05 11:00:00,295.09,295.32,294.31,295.16,32376.0,295.09,295.32,294.31,295.16,32376.0
2024-02-05 11:30:00,295.32,296.1,295.2,296.1,37544.0,295.32,296.1,295.2,296.1,37544.0
2024-02-05 12:00:00,296.03,296.27,295.4,296.26,18476.0,296.03,296.27,295.4,296.26,18476.0
2024-02-05 12:30:00,296.24,296.58,296.07,296.39,18370.0,296.24,296.58,296.07,296.39,18370.0
2024-02-05 13:00:00,296.22,296.68,295.82,295.97,13847.0,296.22,296.68,295.82,295.97,13847.0
2024-02-05 13:30:00,296.0,296.38,295.74,296.07,15270.0,296.0,296.38,295.74,296.07,15270.0
2024-02-05 14:00:00,296.04,296.29,295.75,296.22,18371.0,296.04,296.29,295.75,296.22,18371.0
2024-02-05 14:30:00,296.22,297.0,296.18,296.78,15683.0,296.22,297.0,296.18,296.78,15683.0
2024-02-05 15:00:00,296.73,296.73,295.71,296.46,21883.0,296.73,296.73,295.71,296.46,21883.0
2024-02-05 15:30:00,296.38,297.11,296.14,296.6,61888.0,296.38,297.11,296.14,296.6,61888.0
2024-02-06 09:30:00,298.24,299.73,294.23,295.2,77624.0,298.24,299.73,294.23,295.2,77624.0
2024-02-06 10:00:00,295.32,295.37,292.42,292.94,38022.0,295.32,295.37,292.42,292.94,38022.0
2024-02-06 10:30:00,293.29,294.11,292.76,293.89,23621.0,293.29,294.11,292.76,293.89,23621.0
2024-02-06 11:00:00,294.01,294.67,293.72,294.17,30562.0,294.01,294.67,293.72,294.17,30562.0
2024-02-06 11:30:00,294.04,294.05,291.08,291.21,40896.0,294.04,294.05,291.08,291.21,40896.0
2024-02-06 12:00:00,291.19,291.49,289.74,290.65,33306.0,291.19,291.49,289.74,290.65,33306.0
2024-02-06 12:30:00,290.67,291.94,290.6,291.8,17024.0,290.67,291.94,290.6,291.8,17024.0
2024-02-06 13:00:00,291.68,292.84,291.66,292.84,14852.0,291.68,292.84,291.66,292.84,14852.0
2024-02-06 13:30:00,292.69,293.15,292.02,292.31,37102.0,292.69,293.15,292.02,292.31,37102.0
2024-02-06 14:00:00,292.26,292.26,290.77,291.63,29117.0,292.26,292.26,290.77,291.63,29117.0
2024-02-06 14:30:00,291.63,292.72,291.58,292.56,32219.0,291.63,292.72,291.58,292.56,32219.0
2024-02-06 15:00:00,292.63,293.12,292.36,292.75,26039.0,292.63,293.12,292.36,292.75,26039.0
2024-02-06 15:30:00,292.62,292.94,291.73,292.65,62043.0,292.62,292.94,291.73,292.65,62043.0
2024-02-07 09:30:00,295.27,296.6,294.85,296.0,40993.0,295.27,296.6,294.85,296.0,40993.0
2024-02-07 10:00:00,295.98,300.21,295.9,300.21,57932.0,295.98,300.21,295.9,300.21,57932.0
2024-02-07 10:30:00,300.19,302.15,299.69,300.6,41310.0,300.19,302.15,299.69,300.6,41310.0
2024-02-07 11:00:00,300.6,301.65,300.31,301.31,18235.0,300.6,301.65,300.31,301.31,18235.0
2024-02-07 11:30:00,301.59,301.62,300.19,301.33,27622.0,301.59,301.62,300.19,301.33,27622.0
2024-02-07 12:00:00,301.25,302.42,300.73,300.8,25767.0,301.25,302.42,300.73,300.8,25767.0
2024-02-07 12:30:00,300.83,301.52,300.27,301.41,15646.0,300.83,301.52,300.27,301.41,15646.0
2024-02-07 13:00:00,301.38,302.26,301.22,302.24,17607.0,301.38,302.26,301.22,302.24,17607.0
2024-02-07 13:30:00,302.25,302.37,301.57,302.0,32313.0,302.25,302.37,301.57,302.0,32313.0
2024-02-07 14:00:00,302.1,302.2,301.39,301.81,18533.0,302.1,302.2,301.39,301.81,18533.0
2024-02-07 14:30:00,301.84,302.06,301.28,301.46,19897.0,301.84,302.06,301.28,301.46,19897.0
2024-02-07 15:00:00,301.59,301.8,300.92,301.08,36395.0,301.59,301.8,300.92,301.08,36395.0
2024-02-07 15:30:00,301.06,301.18,300.47,300.74,67583.0,301.06,301.18,300.47,300.74,67583.0
2024-02-08 09:30:00,304.61,307.0,302.29,302.85,143287.0,304.61,307.0,302.29,302.85,143287.0
2024-02-08 10:00:00,303.5,305.94,302.87,305.27,65805.0,303.5,305.94,302.87,305.27,65805.0
2024-02-08 10:30:00,305.18,307.94,305.02,307.45,38177.0,305.18,307.94,305.02,307.45,38177.0
2024-02-08 11:00:00,307.5,308.15,306.81,307.09,24250.0,307.5,308.15,306.81,307.09,24250.0
2024-02-08 11:30:00,307.09,307.93,306.72,307.71,21088.0,307.09,307.93,306.72,307.71,21088.0
2024-02-08 12:00:00,307.72,308.19,307.2,307.29,31297.0,307.72,308.19,307.2,307.29,31297.0
2024-02-08 12:30:00,307.37,307.37,305.59,305.92,27752.0,307.37,307.37,305.59,305.92,27752.0
2024-02-08 13:00:00,305.85,306.93,305.84,306.9,25773.0,305.85,306.93,305.84,306.9,25773.0
2024-02-08 13:30:00,306.9,307.07,306.37,306.74,11811.0,306.9,307.07,306.37,306.74,11811.0
2024-02-08 14:00:00,306.78,307.43,306.21,307.26,27916.0,306.78,307.43,306.21,307.26,27916.0
2024-02-08 14:30:00,307.25,307.53,306.48,307.11,34343.0,307.25,307.53,306.48,307.11,34343.0
2024-02-08 15:00:00,307.21,307.32,306.92,307.25,25574.0,307.21,307.32,306.92,307.25,25574.0
2024-02-08 15:30:00,307.25,307.58,306.86,307.36,107712.0,307.25,307.58,306.86,307.36,107712.0
2024-02-09 09:30:00,311.0,311.92,308.81,311.3,127267.0,311.0,311.92,308.81,311.3,127267.0
2024-02-09 10:00:00,311.35,312.43,310.38,312.1,41866.0,311.35,312.43,310.38,312.1,41866.0
2024-02-09 10:30:00,312.1,313.12,311.68,311.8,37367.0,312.1,313.12,311.68,311.8,37367.0
2024-02-09 11:00:00,311.87,312.56,311.32,311.57,30104.0,311.87,312.56,311.32,311.57,30104.0
2024-02-09 11:30:00,311.64,311.74,310.78,311.14,38494.0,311.64,311.74,310.78,311.14,38494.0
2024-02-09 12:00:00,311.06,312.25,310.35,312.25,58723.0,311.06,312.25,310.35,312.25,58723.0
2024-02-09 12:30:00,312.02,312.2,311.17,311.74,25737.0,312.02,312.2,311.17,311.74,25737.0
2024-02-09 13:00:00,311.79,311.92,311.16,311.67,26840.0,311.79,311.92,311.16,311.67,26840.0
2024-02-09 13:30:00,311.59,311.94,311.09,311.87,21456.0,311.59,311.94,311.09,311.87,21456.0
2024-02-09 14:00:00,311.76,312.89,311.75,312.49,42920.0,311.76,312.89,311.75,312.49,42920.0
2024-02-09 14:30:00,312.48,312.95,312.36,312.7,31769.0,312.48,312.95,312.36,312.7,31769.0
2024-02-09 15:00:00,312.65,312.65,311.6,311.61,26611.0,312.65,312.65,311.6,311.61,26611.0
2024-02-09 15:30:00,311.68,312.06,311.25,311.9,102876.0,311.68,312.06,311.25,311.9,102876.0
2024-02-12 09:30:00,315.77,315.77,307.38,307.76,245676.0,315.77,315.77,307.38,307.76,245676.0
2024-02-12 10:00:00,307.54,308.93,305.47,308.58,122647.0,307.54,308.93,305.47,308.58,122647.0
2024-02-12 10:30:00,308.67,310.66,308.02,309.92,128651.0,308.67,310.66,308.02,309.92,128651.0
2024-02-12 11:00:00,309.93,310.61,308.62,309.91,43498.0,309.93,310.61,308.62,309.91,43498.0
2024-02-12 11:30:00,309.96,310.93,308.69,309.46,63953.0,309.96,310.93,308.69,309.46,63953.0
2024-02-12 12:00:00,309.47,310.57,309.06,309.95,40261.0,309.47,310.57,309.06,309.95,40261.0
2024-02-12 12:30:00,310.07,310.9,310.07,310.46,49963.0,310.07,310.9,310.07,310.46,49963.0
2024-02-12 13:00:00,310.32,311.37,309.8,309.86,45878.0,310.32,311.37,309.8,309.86,45878.0
2024-02-12 13:30:00,309.79,309.88,308.15,308.86,39841.0,309.79,309.88,308.15,308.86,39841.0
2024-02-12 14:00:00,308.81,309.27,307.25,307.85,66295.0,308.81,309.27,307.25,307.85,66295.0
2024-02-12 14:30:00,307.78,308.51,307.43,307.72,50738.0,307.78,308.51,307.43,307.72,50738.0
2024-02-12 15:00:00,307.81,308.39,307.17,307.22,94092.0,307.81,308.39,307.17,307.22,94092.0
2024-02-12 15:30:00,307.31,308.5,306.23,307.03,278276.0,307.31,308.5,306.23,307.03,278276.0
2024-02-13 09:30:00,289.39,300.46,286.05,297.74,535174.0,289.39,300.46,286.05,297.74,535174.0
2024-02-13 10:00:00,297.54,298.33,293.12,295.43,183792.0,297.54,298.33,293.12,295.43,183792.0
2024-02-13 10:30:00,295.29,298.49,295.18,295.79,83490.0,295.29,298.49,295.18,295.79,83490.0
2024-02-13 11:00:00,295.43,296.69,294.0,295.16,68331.0,295.43,296.69,294.0,295.16,68331.0
2024-02-13 11:30:00,295.18,296.75,294.91,295.85,55973.0,295.18,296.75,294.91,295.85,55973.0
2024-02-13 12:00:00,295.85,296.23,294.19,294.32,55191.0,295.85,296.23,294.19,294.32,55191.0
2024-02-13 12:30:00,294.48,295.68,292.73,293.38,102606.0,294.48,295.68,292.73,293.38,102606.0
2024-02-13 13:00:00,293.5,295.13,292.22,294.25,83547.0,293.5,295.13,292.22,294.25,83547.0
2024-02-13 13:30:00,294.04,294.22,292.19,293.13,101206.0,294.04,294.22,292.19,293.13,101206.0
2024-02-13 14:00:00,293.15,293.23,291.75,292.34,113831.0,293.15,293.23,291.75,292.34,113831.0
2024-02-13 14:30:00,292.23,292.28,290.2,290.99,108481.0,292.23,292.28,290.2,290.99,108481.0
2024-02-13 15:00:00,290.99,292.39,290.8,292.39,132989.0,290.99,292.39,290.8,292.39,132989.0
2024-02-13 15:30:00,292.29,294.67,292.04,294.53,183351.0,292.29,294.67,292.04,294.53,183351.0
2024-02-14 09:30:00,301.52,303.86,298.71,303.86,137830.0,301.52,303.86,298.71,303.86,137830.0
2024-02-14 10:00:00,303.9,304.16,302.11,302.97,72009.0,303.9,304.16,302.11,302.97,72009.0
2024-02-14 10:30:00,303.12,303.57,300.5,300.5,64550.0,303.12,303.57,300.5,300.5,64550.0
2024-02-14 11:00:00,300.32,300.52,299.07,299.81,53628.0,300.32,300.52,299.07,299.81,53628.0
2024-02-14 11:30:00,299.98,300.1,298.56,298.97,22344.0,299.98,300.1,298.56,298.97,22344.0
2024-02-14 12:00:00,298.83,300.9,298.4,300.83,29030.0,298.83,300.9,298.4,300.83,29030.0
2024-02-14 12:30:00,300.85,302.51,300.82,302.34,31344.0,300.85,302.51,300.82,302.34,31344.0
2024-02-14 13:00:00,302.37,302.53,300.48,300.67,22581.0,302.37,302.53,300.48,300.67,22581.0
2024-02-14 13:30:00,300.6,302.29,300.6,301.2,30241.0,300.6,302.29,300.6,301.2,30241.0
2024-02-14 14:00:00,301.21,301.36,299.65,300.32,36741.0,301.21,301.36,299.65,300.32,36741.0
2024-02-14 14:30:00,300.29,300.43,299.32,299.78,24255.0,300.29,300.43,299.32,299.78,24255.0
2024-02-14 15:00:00,299.84,300.07,299.52,299.9,46568.0,299.84,300.07,299.52,299.9,46568.0
2024-02-14 15:30:00,299.93,301.11,299.44,300.62,146692.0,299.93,301.11,299.44,300.62,146692.0
2024-02-15 09:30:00,302.37,303.33,296.4,296.41,115669.0,302.37,303.33,296.4,296.41,115669.0
2024-02-15 10:00:00,296.9,298.44,294.91,295.66,62454.0,296.9,298.44,294.91,295.66,62454.0
2024-02-15 10:30:00,295.93,298.78,295.79,298.45,42019.0,295.93,298.78,295.79,298.45,42019.0
2024-02-15 11:00:00,298.32,298.36,296.78,297.25,40202.0,298.32,298.36,296.78,297.25,40202.0
2024-02-15 11:30:00,297.47,298.29,297.18,297.82,22375.0,297.47,298.29,297.18,297.82,22375.0
2024-02-15 12:00:00,298.05,298.73,297.44,298.33,21772.0,298.05,298.73,297.44,298.33,21772.0
2024-02-15 12:30:00,298.41,298.47,296.65,296.65,28812.0,298.41,298.47,296.65,296.65,28812.0
2024-02-15 13:00:00,296.92,297.3,296.15,296.48,51549.0,296.92,297.3,296.15,296.48,51549.0
2024-02-15 13:30:00,296.54,297.13,295.87,295.94,44389.0,296.54,297.13,295.87,295.94,44389.0
2024-02-15 14:00:00,296.02,297.23,295.61,297.17,61593.0,296.02,297.23,295.61,297.17,61593.0
2024-02-15 14:30:00,297.17,297.35,296.04,296.1,43084.0,297.17,297.35,296.04,296.1,43084.0
2024-02-15 15:00:00,296.06,296.95,295.29,296.06,49901.0,296.06,296.95,295.29,296.06,49901.0
2024-02-15 15:30:00,296.1,296.14,295.24,295.62,179512.0,296.1,296.14,295.24,295.62,179512.0
2024-02-16 09:30:00,295.8,298.3,291.72,292.59,137326.0,295.8,298.3,291.72,292.59,137326.0
2024-02-16 10:00:00,292.28,292.4,290.56,292.12,72841.0,292.28,292.4,290.56,292.12,72841.0
2024-02-16 10:30:00,292.08,293.16,290.99,292.55,60553.0,292.08,293.16,290.99,292.55,60553.0
2024-02-16 11:00:00,292.55,293.99,292.28,293.64,29339.0,292.55,293.99,292.28,293.64,29339.0
2024-02-16 11:30:00,293.7,293.87,292.15,292.95,33936.0,293.7,293.87,292.15,292.95,33936.0
2024-02-16 12:00:00,292.95,293.34,292.32,293.07,16089.0,292.95,293.34,292.32,293.07,16089.0
2024-02-16 12:30:00,293.21,293.24,292.47,292.78,10955.0,293.21,293.24,292.47,292.78,10955.0
2024-02-16 13:00:00,292.59,292.59,291.51,291.88,18273.0,292.59,292.59,291.51,291.88,18273.0
2024-02-16 13:30:00,291.72,292.72,291.64,292.46,33366.0,291.72,292.72,291.64,292.46,33366.0
2024-02-16 14:00:00,292.6,293.12,292.18,292.67,37167.0,292.6,293.12,292.18,292.67,37167.0
2024-02-16 14:30:00,292.72,292.98,290.25,290.78,50322.0,292.72,292.98,290.25,290.78,50322.0
2024-02-16 15:00:00,290.8,290.87,290.02,290.65,32638.0,290.8,290.87,290.02,290.65,32638.0
2024-02-16 15:30:00,290.7,290.79,289.5,290.3,117622.0,290.7,290.79,289.5,290.3,117622.0
2024-02-20 09:30:00,289.69,292.0,287.67,289.16,120898.0,289.69,292.0,287.67,289.16,120898.0
2024-02-20 10:00:00,289.18,289.26,285.62,285.99,88643.0,289.18,289.26,285.62,285.99,88643.0
2024-02-20 10:30:00,285.65,287.22,284.79,287.16,40912.0,285.65,287.22,284.79,287.16,40912.0
2024-02-20 11:00:00,287.03,289.3,286.93,289.01,31081.0,287.03,289.3,286.93,289.01,31081.0
2024-02-20 11:30:00,288.91,289.1,287.67,287.67,21239.0,288.91,289.1,287.67,287.67,21239.0
2024-02-20 12:00:00,287.82,288.86,287.65,288.78,31343.0,287.82,288.86,287.65,288.78,31343.0
2024-02-20 12:30:00,288.66,290.4,288.32,290.11,68098.0,288.66,290.4,288.32,290.11,68098.0
2024-02-20 13:00:00,290.11,290.29,288.82,289.19,28475.0,290.11,290.29,288.82,289.19,28475.0
2024-02-20 13:30:00,289.18,290.01,288.88,289.9,14260.0,289.18,290.01,288.88,289.9,14260.0
2024-02-20 14:00:00,290.09,290.39,289.63,290.38,23729.0,290.09,290.39,289.63,290.38,23729.0
2024-02-20 14:30:00,290.38,291.64,290.19,291.64,35660.0,290.38,291.64,290.19,291.64,35660.0
2024-02-20 15:00:00,291.59,291.7,290.8,290.85,43812.0,291.59,291.7,290.8,290.85,43812.0
2024-02-20 15:30:00,290.88,292.17,290.01,292.12,138791.0,290.88,292.17,290.01,292.12,138791.0
2024-02-21 09:30:00,288.69,289.47,285.71,288.42,133735.0,288.69,289.47,285.71,288.42,133735.0
2024-02-21 10:00:00,288.28,290.72,288.16,289.21,45702.0,288.28,290.72,288.16,289.21,45702.0
2024-02-21 10:30:00,288.78,289.9,288.69,288.98,36828.0,288.78,289.9,288.69,288.98,36828.0
2024-02-21 11:00:00,289.04,289.5,288.77,288.9,13560.0,289.04,289.5,288.77,288.9,13560.0
2024-02-21 11:30:00,288.89,289.75,288.51,289.73,21455.0,288.89,289.75,288.51,289.73,21455.0
2024-02-21 12:00:00,289.66,289.94,288.35,288.6,17304.0,289.66,289.94,288.35,288.6,17304.0
2024-02-21 12:30:00,288.59,289.18,288.28,289.18,27801.0,288.59,289.18,288.28,289.18,27801.0
2024-02-21 13:00:00,289.05,289.69,288.44,288.92,19721.0,289.05,289.69,288.44,288.92,19721.0
2024-02-21 13:30:00,288.93,289.09,288.26,288.32,21377.0,288.93,289.09,288.26,288.32,21377.0
2024-02-21 14:00:00,288.3,289.18,287.0,287.37,24285.0,288.3,289.18,287.0,287.37,24285.0
2024-02-21 14:30:00,287.53,287.61,286.79,287.43,22219.0,287.53,287.61,286.79,287.43,22219.0
2024-02-21 15:00:00,287.53,287.85,287.18,287.85,23941.0,287.53,287.85,287.18,287.85,23941.0
2024-02-21 15:30:00,287.9,290.96,287.89,290.87,97143.0,287.9,290.96,287.89,290.87,97143.0
2024-02-22 09:30:00,304.5,308.0,303.55,305.04,231940.0,304.5,308.0,303.55,305.04,231940.0
2024-02-22 10:00:00,304.72,306.48,303.35,306.01,136489.0,304.72,306.48,303.35,306.01,136489.0
2024-02-22 10:30:00,306.04,307.3,305.42,305.69,52876.0,306.04,307.3,305.42,305.69,52876.0
2024-02-22 11:00:00,305.71,308.0,305.12,306.93,46094.0,305.71,308.0,305.12,306.93,46094.0
2024-02-22 11:30:00,306.8,307.7,306.47,306.79,35243.0,306.8,307.7,306.47,306.79,35243.0
2024-02-22 12:00:00,306.79,307.23,305.95,307.09,41276.0,306.79,307.23,305.95,307.09,41276.0
2024-02-22 12:30:00,307.02,307.14,306.33,306.75,24144.0,307.02,307.14,306.33,306.75,24144.0
2024-02-22 13:00:00,306.75,306.89,305.07,305.46,24573.0,306.75,306.89,305.07,305.46,24573.0
2024-02-22 13:30:00,305.21,305.41,304.61,305.34,26418.0,305.21,305.41,304.61,305.34,26418.0
2024-02-22 14:00:00,305.5,306.82,305.1,306.82,46150.0,305.5,306.82,305.1,306.82,46150.0
2024-02-22 14:30:00,306.82,306.91,305.89,306.71,47496.0,306.82,306.91,305.89,306.71,47496.0
2024-02-22 15:00:00,306.59,307.65,305.67,305.67,121537.0,306.59,307.65,305.67,305.67,121537.0
2024-02-22 15:30:00,305.62,306.38,304.95,305.58,170946.0,305.62,306.38,304.95,305.58,170946.0
2024-02-23 09:30:00,307.28,308.26,304.59,304.62,97171.0,307.28,308.26,304.59,304.62,97171.0
2024-02-23 10:00:00,304.87,305.48,303.21,303.7,37612.0,304.87,305.48,303.21,303.7,37612.0
2024-02-23 10:30:00,303.46,304.11,301.79,302.01,31213.0,303.46,304.11,301.79,302.01,31213.0
2024-02-23 11:00:00,301.98,302.58,300.55,302.5,39704.0,301.98,302.58,300.55,302.5,39704.0
2024-02-23 11:30:00,302.32,303.05,302.01,302.42,30498.0,302.32,303.05,302.01,302.42,30498.0
2024-02-23 12:00:00,302.59,303.12,301.66,302.12,22724.0,302.59,303.12,301.66,302.12,22724.0
2024-02-23 12:30:00,302.12,302.62,301.64,302.54,16189.0,302.12,302.62,301.64,302.54,16189.0
2024-02-23 13:00:00,302.42,302.91,302.07,302.8,16134.0,302.42,302.91,302.07,302.8,16134.0
2024-02-23 13:30:00,302.71,303.64,302.63,303.64,26427.0,302.71,303.64,302.63,303.64,26427.0
2024-02-23 14:00:00,303.8,303.8,302.28,302.61,17195.0,303.8,303.8,302.28,302.61,17195.0
2024-02-23 14:30:00,302.68,303.69,302.68,303.42,17045.0,302.68,303.69,302.68,303.42,17045.0
2024-02-23 15:00:00,303.36,303.46,302.22,302.32,27900.0,303.36,303.46,302.22,302.32,27900.0
2024-02-23 15:30:00,302.43,304.02,302.25,303.53,111706.0,302.43,304.02,302.25,303.53,111706.0
2024-02-26 09:30:00,305.0,306.21,303.0,304.29,53514.0,305.0,306.21,303.0,304.29,53514.0
2024-02-26 10:00:00,303.83,306.34,303.41,305.54,33156.0,303.83,306.34,303.41,305.54,33156.0
2024-02-26 10:30:00,305.65,306.88,305.2,306.41,25949.0,305.65,306.88,305.2,306.41,25949.0
2024-02-26 11:00:00,306.43,307.09,305.73,306.27,35763.0,306.43,307.09,305.73,306.27,35763.0
2024-02-26 11:30:00,306.31,306.68,306.01,306.2,22621.0,306.31,306.68,306.01,306.2,22621.0
2024-02-26 12:00:00,306.2,306.33,305.3,305.98,32875.0,306.2,306.33,305.3,305.98,32875.0
2024-02-26 12:30:00,306.0,306.15,305.22,305.53,19292.0,306.0,306.15,305.22,305.53,19292.0
2024-02-26 13:00:00,305.38,305.44,303.87,303.88,30661.0,305.38,305.44,303.87,303.88,30661.0
2024-02-26 13:30:00,303.86,304.38,303.5,304.38,33623.0,303.86,304.38,303.5,304.38,33623.0
2024-02-26 14:00:00,304.44,305.11,304.27,304.84,18946.0,304.44,305.11,304.27,304.84,18946.0
2024-02-26 14:30:00,304.71,305.03,304.16,304.55,15593.0,304.71,305.03,304.16,304.55,15593.0
2024-02-26 15:00:00,304.41,304.86,304.13,304.51,15502.0,304.41,304.86,304.13,304.51,15502.0
2024-02-26 15:30:00,304.58,304.67,303.52,303.55,59858.0,304.58,304.67,303.52,303.55,59858.0
2024-02-27 09:30:00,303.9,304.05,300.52,302.57,61935.0,303.9,304.05,300.52,302.57,61935.0
2024-02-27 10:00:00,302.71,303.09,301.7,301.8,19049.0,302.71,303.09,301.7,301.8,19049.0
2024-02-27 10:30:00,301.73,302.23,301.18,301.74,24016.0,301.73,302.23,301.18,301.74,24016.0
2024-02-27 11:00:00,301.74,301.79,300.62,300.62,14594.0,301.74,301.79,300.62,300.62,14594.0
2024-02-27 11:30:00,300.62,301.2,300.35,300.74,24894.0,300.62,301.2,300.35,300.74,24894.0
2024-02-27 12:00:00,300.79,300.99,299.89,299.89,9695.0,300.79,300.99,299.89,299.89,9695.0
2024-02-27 12:30:00,299.97,300.11,298.29,298.69,17693.0,299.97,300.11,298.29,298.69,17693.0
2024-02-27 13:00:00,298.48,299.34,298.47,298.93,13706.0,298.48,299.34,298.47,298.93,13706.0
2024-02-27 13:30:00,298.83,299.75,298.83,299.66,12323.0,298.83,299.75,298.83,299.66,12323.0
2024-02-27 14:00:00,299.82,300.22,299.76,299.87,14067.0,299.82,300.22,299.76,299.87,14067.0
2024-02-27 14:30:00,299.92,300.76,299.92,300.58,18837.0,299.92,300.76,299.92,300.58,18837.0
2024-02-27 15:00:00,300.68,300.68,299.98,300.46,14539.0,300.68,300.68,299.98,300.46,14539.0
2024-02-27 15:30:00,300.39,300.4,299.85,300.04,49322.0,300.39,300.4,299.85,300.04,49322.0
2024-02-28 09:30:00,299.0,300.26,298.01,299.02,42256.0,299.0,300.26,298.01,299.02,42256.0
2024-02-28 10:00:00,298.94,300.3,298.16,300.28,28145.0,298.94,300.3,298.16,300.28,28145.0
2024-02-28 10:30:00,300.21,300.88,300.0,300.62,17725.0,300.21,300.88,300.0,300.62,17725.0
2024-02-28 11:00:00,300.76,301.89,300.59,301.66,15062.0,300.76,301.89,300.59,301.66,15062.0
2024-02-28 11:30:00,301.96,302.69,301.81,302.59,14510.0,301.96,302.69,301.81,302.59,14510.0
2024-02-28 12:00:00,302.59,302.59,301.02,301.02,12009.0,302.59,302.59,301.02,301.02,12009.0
2024-02-28 12:30:00,301.05,301.15,300.35,300.93,12254.0,301.05,301.15,300.35,300.93,12254.0
2024-02-28 13:00:00,300.91,300.93,300.09,300.84,13349.0,300.91,300.93,300.09,300.84,13349.0
2024-02-28 13:30:00,300.96,301.09,300.12,300.61,15152.0,300.96,301.09,300.12,300.61,15152.0
2024-02-28 14:00:00,300.64,300.75,299.92,300.53,11643.0,300.64,300.75,299.92,300.53,11643.0
2024-02-28 14:30:00,300.54,301.11,300.12,300.99,10147.0,300.54,301.11,300.12,300.99,10147.0
2024-02-28 15:00:00,300.97,301.58,300.65,301.55,13809.0,300.97,301.58,300.65,301.55,13809.0
2024-02-28 15:30:00,301.47,301.47,300.18,300.57,47521.0,301.47,301.47,300.18,300.57,47521.0
2024-02-29 09:30:00,302.5,304.95,301.85,302.71,50084.0,302.5,304.95,301.85,302.71,50084.0
2024-02-29 10:00:00,302.63,302.73,299.86,301.12,18603.0,302.63,302.73,299.86,301.12,18603.0
2024-02-29 10:30:00,301.27,303.12,301.27,301.9,23846.0,301.27,303.12,301.27,301.9,23846.0
2024-02-29 11:00:00,301.5,302.29,300.98,301.61,18885.0,301.5,302.29,300.98,301.61,18885.0
2024-02-29 11:30:00,301.5,301.87,299.86,301.87,7836.0,301.5,301.87,299.86,301.87,7836.0
2024-02-29 12:00:00,301.74,302.16,300.95,300.95,6984.0,301.74,302.16,300.95,300.95,6984.0
2024-02-29 12:30:00,301.23,303.13,301.14,303.13,29316.0,301.23,303.13,301.14,303.13,29316.0
2024-02-29 13:00:00,303.16,304.35,303.03,303.75,20536.0,303.16,304.35,303.03,303.75,20536.0
2024-02-29 13:30:00,303.75,305.16,303.75,304.9,34755.0,303.75,305.16,303.75,304.9,34755.0
2024-02-29 14:00:00,304.93,305.79,304.36,305.21,44845.0,304.93,305.79,304.36,305.21,44845.0
2024-02-29 14:30:00,305.13,305.71,304.76,305.52,45523.0,305.13,305.71,304.76,305.52,45523.0
2024-02-29 15:00:00,305.49,305.74,304.37,305.06,24510.0,305.49,305.74,304.37,305.06,24510.0
2024-02-29 15:30:00,305.23,305.75,304.38,304.52,182636.0,305.23,305.75,304.38,304.52,182636.0
2024-03-01 09:30:00,303.23,309.0,303.0,309.0,132774.0,303.23,309.0,303.0,309.0,132774.0
2024-03-01 10:00:00,309.25,312.43,309.15,311.25,86852.0,309.25,312.43,309.15,311.25,86852.0
2024-03-01 10:30:00,311.49,313.82,310.8,312.75,101517.0,311.49,313.82,310.8,312.75,101517.0
2024-03-01 11:00:00,312.87,313.57,312.18,313.25,45263.0,312.87,313.57,312.18,313.25,45263.0
2024-03-01 11:30:00,313.33,313.85,312.6,313.52,42359.0,313.33,313.85,312.6,313.52,42359.0
2024-03-01 12:00:00,313.32,313.83,312.7,313.82,36202.0,313.32,313.83,312.7,313.82,36202.0
2024-03-01 12:30:00,313.76,313.85,312.41,313.8,42763.0,313.76,313.85,312.41,313.8,42763.0
2024-03-01 13:00:00,313.94,314.63,313.68,314.3,41006.0,313.94,314.63,313.68,314.3,41006.0
2024-03-01 13:30:00,314.3,314.82,313.76,314.71,42976.0,314.3,314.82,313.76,314.71,42976.0
2024-03-01 14:00:00,314.74,315.34,314.69,315.25,40291.0,314.74,315.34,314.69,315.25,40291.0
2024-03-01 14:30:00,315.26,315.76,314.61,315.26,67015.0,315.26,315.76,314.61,315.26,67015.0
2024-03-01 15:00:00,315.14,315.31,313.55,314.95,57890.0,315.14,315.31,313.55,314.95,57890.0
2024-03-01 15:30:00,315.0,315.78,314.33,315.3,173523.0,315.0,315.78,314.33,315.3,173523.0
2024-03-04 09:30:00,315.24,319.72,313.96,318.55,129234.0,315.24,319.72,313.96,318.55,129234.0
2024-03-04 10:00:00,318.75,320.79,318.33,319.06,55767.0,318.75,320.79,318.33,319.06,55767.0
2024-03-04 10:30:00,318.89,319.05,316.61,316.79,94220.0,318.89,319.05,316.61,316.79,94220.0
2024-03-04 11:00:00,316.86,316.86,314.58,315.33,62505.0,316.86,316.86,314.58,315.33,62505.0
2024-03-04 11:30:00,315.41,317.02,315.14,316.78,45666.0,315.41,317.02,315.14,316.78,45666.0
2024-03-04 12:00:00,316.6,316.94,316.14,316.76,35503.0,316.6,316.94,316.14,316.76,35503.0
2024-03-04 12:30:00,316.85,317.86,316.31,317.47,42095.0,316.85,317.86,316.31,317.47,42095.0
2024-03-04 13:00:00,317.21,317.21,316.11,316.52,25571.0,317.21,317.21,316.11,316.52,25571.0
2024-03-04 13:30:00,316.52,317.77,316.47,317.14,28088.0,316.52,317.77,316.47,317.14,28088.0
2024-03-04 14:00:00,317.16,318.0,317.15,317.44,32677.0,317.16,318.0,317.15,317.44,32677.0
2024-03-04 14:30:00,317.31,318.83,317.09,318.37,50324.0,317.31,318.83,317.09,318.37,50324.0
2024-03-04 15:00:00,318.21,318.98,317.74,318.17,43470.0,318.21,318.98,317.74,318.17,43470.0
2024-03-04 15:30:00,318.2,318.38,316.88,317.43,120635.0,318.2,318.38,316.88,317.43,120635.0
2024-03-05 09:30:00,313.38,316.95,310.56,310.89,97931.0,313.38,316.95,310.56,310.89,97931.0
2024-03-05 10:00:00,310.97,311.63,308.42,309.08,65596.0,310.97,311.63,308.42,309.08,65596.0
2024-03-05 10:30:00,308.91,309.33,305.65,306.13,70815.0,308.91,309.33,305.65,306.13,70815.0
2024-03-05 11:00:00,306.21,307.66,305.88,307.61,41879.0,306.21,307.66,305.88,307.61,41879.0
2024-03-05 11:30:00,307.54,307.6,305.12,306.2,94510.0,307.54,307.6,305.12,306.2,94510.0
2024-03-05 12:00:00,306.2,307.25,306.2,307.07,32014.0,306.2,307.25,306.2,307.07,32014.0
2024-03-05 12:30:00,307.22,307.95,306.9,307.39,27318.0,307.22,307.95,306.9,307.39,27318.0
2024-03-05 13:00:00,307.31,307.33,305.5,305.75,18683.0,307.31,307.33,305.5,305.75,18683.0
2024-03-05 13:30:00,305.77,306.38,304.82,305.24,66746.0,305.77,306.38,304.82,305.24,66746.0
2024-03-05 14:00:00,305.24,305.96,304.98,305.68,33175.0,305.24,305.96,304.98,305.68,33175.0
2024-03-05 14:30:00,305.55,305.55,304.24,304.97,68641.0,305.55,305.55,304.24,304.97,68641.0
2024-03-05 15:00:00,305.05,306.03,304.79,304.94,35331.0,305.05,306.03,304.79,304.94,35331.0
2024-03-05 15:30:00,304.84,307.86,304.72,307.74,157146.0,304.84,307.86,304.72,307.74,157146.0
2024-03-06 09:30:00,311.69,313.85,309.21,310.05,85625.0,311.69,313.85,309.21,310.05,85625.0
2024-03-06 10:00:00,309.88,311.19,307.15,311.14,52927.0,309.88,311.19,307.15,311.14,52927.0
2024-03-06 10:30:00,311.01,312.91,310.18,312.33,62008.0,311.01,312.91,310.18,312.33,62008.0
2024-03-06 11:00:00,312.55,313.03,311.76,312.75,22496.0,312.55,313.03,311.76,312.75,22496.0
2024-03-06 11:30:00,312.82,314.91,312.45,314.83,39024.0,312.82,314.91,312.45,314.83,39024.0
2024-03-06 12:00:00,314.93,315.64,314.19,315.3,40553.0,314.93,315.64,314.19,315.3,40553.0
2024-03-06 12:30:00,315.29,315.82,314.24,314.72,29824.0,315.29,315.82,314.24,314.72,29824.0
2024-03-06 13:00:00,314.6,315.57,314.38,315.19,26159.0,314.6,315.57,314.38,315.19,26159.0
2024-03-06 13:30:00,315.23,315.26,312.89,314.53,41603.0,315.23,315.26,312.89,314.53,41603.0
2024-03-06 14:00:00,314.45,314.8,312.77,314.63,29232.0,314.45,314.8,312.77,314.63,29232.0
2024-03-06 14:30:00,314.8,314.81,312.76,313.14,23835.0,314.8,314.81,312.76,313.14,23835.0
2024-03-06 15:00:00,312.99,313.25,311.74,312.2,22466.0,312.99,313.25,311.74,312.2,22466.0
2024-03-06 15:30:00,312.27,313.62,311.56,312.9,74091.0,312.27,313.62,311.56,312.9,74091.0
2024-03-07 09:30:00,316.01,317.28,312.65,314.0,79898.0,316.01,317.28,312.65,314.0,79898.0
2024-03-07 10:00:00,314.39,315.68,313.93,315.56,42010.0,314.39,315.68,313.93,315.56,42010.0
2024-03-07 10:30:00,315.45,316.22,314.88,315.55,24322.0,315.45,316.22,314.88,315.55,24322.0
2024-03-07 11:00:00,315.67,317.5,315.3,317.29,40188.0,315.67,317.5,315.3,317.29,40188.0
2024-03-07 11:30:00,317.4,317.94,316.91,317.56,33784.0,317.4,317.94,316.91,317.56,33784.0
2024-03-07 12:00:00,317.6,318.67,317.39,318.25,22757.0,317.6,318.67,317.39,318.25,22757.0
2024-03-07 12:30:00,318.19,318.52,317.86,318.31,19326.0,318.19,318.52,317.86,318.31,19326.0
2024-03-07 13:00:00,318.35,318.46,317.76,318.3,8680.0,318.35,318.46,317.76,318.3,8680.0
2024-03-07 13:30:00,318.45,319.72,318.35,319.48,22916.0,318.45,319.72,318.35,319.48,22916.0
2024-03-07 14:00:00,319.52,319.78,318.75,318.96,30903.0,319.52,319.78,318.75,318.96,30903.0
2024-03-07 14:30:00,318.98,319.84,318.37,318.56,32616.0,318.98,319.84,318.37,318.56,32616.0
2024-03-07 15:00:00,318.44,318.47,317.63,318.04,16234.0,318.44,318.47,317.63,318.04,16234.0
2024-03-07 15:30:00,318.05,318.8,317.7,317.99,74071.0,318.05,318.8,317.7,317.99,74071.0
2024-03-08 09:30:00,318.46,319.0,314.51,317.01,52610.0,318.46,319.0,314.51,317.01,52610.0
2024-03-08 10:00:00,316.88,317.98,316.45,317.28,19965.0,316.88,317.98,316.45,317.28,19965.0
2024-03-08 10:30:00,317.45,317.59,315.65,316.53,23313.0,317.45,317.59,315.65,316.53,23313.0
2024-03-08 11:00:00,316.52,316.52,313.73,314.1,34578.0,316.52,316.52,313.73,314.1,34578.0
2024-03-08 11:30:00,314.08,315.42,313.28,314.3,29571.0,314.08,315.42,313.28,314.3,29571.0
2024-03-08 12:00:00,314.38,315.26,313.6,314.37,16018.0,314.38,315.26,313.6,314.37,16018.0
2024-03-08 12:30:00,314.63,314.74,312.01,312.46,12181.0,314.63,314.74,312.01,312.46,12181.0
2024-03-08 13:00:00,312.16,312.48,310.8,310.84,31236.0,312.16,312.48,310.8,310.84,31236.0
2024-03-08 13:30:00,310.75,311.1,310.12,310.26,35237.0,310.75,311.1,310.12,310.26,35237.0
2024-03-08 14:00:00,310.23,312.0,310.17,311.62,57714.0,310.23,312.0,310.17,311.62,57714.0
2024-03-08 14:30:00,311.91,312.24,311.24,311.45,47027.0,311.91,312.24,311.24,311.45,47027.0
2024-03-08 15:00:00,311.42,312.01,309.16,309.17,29367.0,311.42,312.01,309.16,309.17,29367.0
2024-03-08 15:30:00,309.23,309.67,308.49,308.6,140460.0,309.23,309.67,308.49,308.6,140460.0
2024-03-11 09:30:00,306.84,307.44,301.75,302.12,77463.0,306.84,307.44,301.75,302.12,77463.0
2024-03-11 10:00:00,302.12,303.04,301.12,301.97,57257.0,302.12,303.04,301.12,301.97,57257.0
2024-03-11 10:30:00,302.22,304.4,301.8,304.01,56428.0,302.22,304.4,301.8,304.01,56428.0
2024-03-11 11:00:00,304.01,305.11,302.59,302.96,37931.0,304.01,305.11,302.59,302.96,37931.0
2024-03-11 11:30:00,302.98,304.26,302.74,304.26,22599.0,302.98,304.26,302.74,304.26,22599.0
2024-03-11 12:00:00,304.17,304.54,303.27,304.08,10867.0,304.17,304.54,303.27,304.08,10867.0
2024-03-11 12:30:00,304.18,304.73,303.92,304.54,10807.0,304.18,304.73,303.92,304.54,10807.0
2024-03-11 13:00:00,304.54,305.15,303.67,304.94,15163.0,304.54,305.15,303.67,304.94,15163.0
2024-03-11 13:30:00,304.87,305.22,303.33,303.93,31456.0,304.87,305.22,303.33,303.93,31456.0
2024-03-11 14:00:00,303.98,304.78,303.36,304.75,21465.0,303.98,304.78,303.36,304.75,21465.0
2024-03-11 14:30:00,304.63,305.73,304.28,305.12,19780.0,304.63,305.73,304.28,305.12,19780.0
2024-03-11 15:00:00,305.11,305.17,304.35,304.87,14429.0,305.11,305.17,304.35,304.87,14429.0
2024-03-11 15:30:00,305.0,306.0,304.95,305.88,82733.0,305.0,306.0,304.95,305.88,82733.0
2024-03-12 09:30:00,308.98,310.0,305.6,308.64,33063.0,308.98,310.0,305.6,308.64,33063.0
2024-03-12 10:00:00,308.92,309.14,307.6,308.61,21739.0,308.92,309.14,307.6,308.61,21739.0
2024-03-12 10:30:00,308.82,309.64,308.6,309.23,28664.0,308.82,309.64,308.6,309.23,28664.0
2024-03-12 11:00:00,309.42,310.34,308.89,310.32,16987.0,309.42,310.34,308.89,310.32,16987.0
2024-03-12 11:30:00,310.27,310.27,308.87,309.65,28574.0,310.27,310.27,308.87,309.65,28574.0
2024-03-12 12:00:00,309.82,310.03,309.32,309.74,39974.0,309.82,310.03,309.32,309.74,39974.0
2024-03-12 12:30:00,309.76,310.48,309.4,309.85,27489.0,309.76,310.48,309.4,309.85,27489.0
2024-03-12 13:00:00,309.87,310.86,309.45,310.23,19549.0,309.87,310.86,309.45,310.23,19549.0
2024-03-12 13:30:00,310.43,310.55,309.98,310.14,10824.0,310.43,310.55,309.98,310.14,10824.0
2024-03-12 14:00:00,310.22,311.16,309.91,311.16,73942.0,310.22,311.16,309.91,311.16,73942.0
2024-03-12 14:30:00,311.27,311.83,310.71,311.48,32902.0,311.27,311.83,310.71,311.48,32902.0
2024-03-12 15:00:00,311.49,312.37,311.05,312.37,40488.0,311.49,312.37,311.05,312.37,40488.0
2024-03-12 15:30:00,312.37,312.93,311.1,311.49,134431.0,312.37,312.93,311.1,311.49,134431.0
2024-03-13 09:30:00,311.69,311.69,306.37,306.51,64138.0,311.69,311.69,306.37,306.51,64138.0
2024-03-13 10:00:00,306.25,306.34,304.53,305.05,82508.0,306.25,306.34,304.53,305.05,82508.0
2024-03-13 10:30:00,304.99,305.9,303.5,304.18,73462.0,304.99,305.9,303.5,304.18,73462.0
2024-03-13 11:00:00,304.19,305.12,303.67,303.88,33695.0,304.19,305.12,303.67,303.88,33695.0
2024-03-13 11:30:00,303.78,305.07,303.7,304.98,21281.0,303.78,305.07,303.7,304.98,21281.0
2024-03-13 12:00:00,304.93,305.06,304.68,304.75,54643.0,304.93,305.06,304.68,304.75,54643.0
2024-03-13 12:30:00,304.87,305.35,304.4,305.28,32779.0,304.87,305.35,304.4,305.28,32779.0
2024-03-13 13:00:00,305.28,305.83,305.02,305.58,34204.0,305.28,305.83,305.02,305.58,34204.0
2024-03-13 13:30:00,305.54,307.0,305.24,306.71,28904.0,305.54,307.0,305.24,306.71,28904.0
2024-03-13 14:00:00,306.86,307.33,306.56,306.98,15214.0,306.86,307.33,306.56,306.98,15214.0
2024-03-13 14:30:00,306.98,308.09,306.89,307.56,32438.0,306.98,308.09,306.89,307.56,32438.0
2024-03-13 15:00:00,307.48,307.86,305.62,305.95,17712.0,307.48,307.86,305.62,305.95,17712.0
2024-03-13 15:30:00,305.98,306.66,305.38,306.33,76451.0,305.98,306.66,305.38,306.33,76451.0
2024-03-14 09:30:00,309.65,310.39,304.55,304.94,47930.0,309.65,310.39,304.55,304.94,47930.0
2024-03-14 10:00:00,304.5,305.64,304.34,305.63,28822.0,304.5,305.64,304.34,305.63,28822.0
2024-03-14 10:30:00,306.15,306.79,304.94,305.6,13850.0,306.15,306.79,304.94,305.6,13850.0
2024-03-14 11:00:00,305.75,307.68,305.36,305.81,31812.0,305.75,307.68,305.36,305.81,31812.0
2024-03-14 11:30:00,305.38,306.34,305.28,306.19,10659.0,305.38,306.34,305.28,306.19,10659.0
2024-03-14 12:00:00,306.32,306.33,305.1,305.7,7749.0,306.32,306.33,305.1,305.7,7749.0
2024-03-14 12:30:00,305.95,306.4,305.61,305.69,12409.0,305.95,306.4,305.61,305.69,12409.0
2024-03-14 13:00:00,305.69,306.18,305.1,305.94,18470.0,305.69,306.18,305.1,305.94,18470.0
2024-03-14 13:30:00,305.82,306.65,305.63,306.41,10677.0,305.82,306.65,305.63,306.41,10677.0
2024-03-14 14:00:00,306.49,307.29,306.47,307.15,17037.0,306.49,307.29,306.47,307.15,17037.0
2024-03-14 14:30:00,307.2,307.41,305.91,306.21,18888.0,307.2,307.41,305.91,306.21,18888.0
2024-03-14 15:00:00,306.18,306.24,304.68,305.29,33161.0,306.18,306.24,304.68,305.29,33161.0
2024-03-14 15:30:00,305.31,306.35,304.5,306.35,93365.0,305.31,306.35,304.5,306.35,93365.0
2024-03-15 09:30:00,305.87,305.87,299.05,300.95,388080.0,305.87,305.87,299.05,300.95,388080.0
2024-03-15 10:00:00,301.05,301.21,298.56,299.99,42196.0,301.05,301.21,298.56,299.99,42196.0
2024-03-15 10:30:00,299.96,301.77,299.46,301.1,38701.0,299.96,301.77,299.46,301.1,38701.0
2024-03-15 11:00:00,300.94,300.94,299.27,299.74,35802.0,300.94,300.94,299.27,299.74,35802.0
2024-03-15 11:30:00,299.72,300.43,299.02,300.23,41807.0,299.72,300.43,299.02,300.23,41807.0
2024-03-15 12:00:00,300.09,300.53,298.11,298.68,22110.0,300.09,300.53,298.11,298.68,22110.0
2024-03-15 12:30:00,298.68,299.51,298.28,298.3,23503.0,298.68,299.51,298.28,298.3,23503.0
2024-03-15 13:00:00,298.42,300.11,298.42,299.67,21145.0,298.42,300.11,298.42,299.67,21145.0
2024-03-15 13:30:00,299.48,300.2,299.48,300.2,13515.0,299.48,300.2,299.48,300.2,13515.0
2024-03-15 14:00:00,300.2,300.2,298.95,299.54,23743.0,300.2,300.2,298.95,299.54,23743.0
2024-03-15 14:30:00,299.54,300.23,299.44,299.84,20120.0,299.54,300.23,299.44,299.84,20120.0
2024-03-15 15:00:00,299.73,300.38,299.46,299.66,28963.0,299.73,300.38,299.46,299.66,28963.0
2024-03-15 15:30:00,299.75,299.95,298.26,298.41,185290.0,299.75,299.95,298.26,298.41,185290.0
2024-03-18 09:30:00,300.85,303.98,300.26,302.28,66356.0,300.85,303.98,300.26,302.28,66356.0
2024-03-18 10:00:00,302.0,303.18,301.85,302.77,25792.0,302.0,303.18,301.85,302.77,25792.0
2024-03-18 10:30:00,302.92,303.05,302.25,302.82,21868.0,302.92,303.05,302.25,302.82,21868.0
2024-03-18 11:00:00,302.99,303.75,302.66,302.66,35649.0,302.99,303.75,302.66,302.66,35649.0
2024-03-18 11:30:00,302.67,302.89,301.57,302.75,23841.0,302.67,302.89,301.57,302.75,23841.0
2024-03-18 12:00:00,302.66,303.61,302.41,303.49,15388.0,302.66,303.61,302.41,303.49,15388.0
2024-03-18 12:30:00,303.46,303.98,302.15,302.35,12974.0,303.46,303.98,302.15,302.35,12974.0
2024-03-18 13:00:00,302.25,302.75,302.25,302.75,4992.0,302.25,302.75,302.25,302.75,4992.0
2024-03-18 13:30:00,302.64,302.66,301.8,302.44,25575.0,302.64,302.66,301.8,302.44,25575.0
2024-03-18 14:00:00,302.36,302.67,301.97,302.67,21179.0,302.36,302.67,301.97,302.67,21179.0
2024-03-18 14:30:00,302.72,302.82,301.71,301.95,20188.0,302.72,302.82,301.71,301.95,20188.0
2024-03-18 15:00:00,301.82,302.57,301.59,301.86,28618.0,301.82,302.57,301.59,301.86,28618.0
2024-03-18 15:30:00,301.85,302.07,300.62,300.68,76590.0,301.85,302.07,300.62,300.68,76590.0
2024-03-19 09:30:00,303.76,307.68,303.43,306.88,141307.0,303.76,307.68,303.43,306.88,141307.0
2024-03-19 10:00:00,306.67,308.35,304.91,305.07,56446.0,306.67,308.35,304.91,305.07,56446.0
2024-03-19 10:30:00,305.22,308.65,305.22,307.1,49756.0,305.22,308.65,305.22,307.1,49756.0
2024-03-19 11:00:00,306.91,306.96,305.42,306.04,27090.0,306.91,306.96,305.42,306.04,27090.0
2024-03-19 11:30:00,306.23,307.59,305.88,307.59,34453.0,306.23,307.59,305.88,307.59,34453.0
2024-03-19 12:00:00,307.71,309.65,307.3,309.37,33249.0,307.71,309.65,307.3,309.37,33249.0
2024-03-19 12:30:00,309.36,312.13,309.32,310.83,59095.0,309.36,312.13,309.32,310.83,59095.0
2024-03-19 13:00:00,310.94,312.3,310.72,312.16,46237.0,310.94,312.3,310.72,312.16,46237.0
2024-03-19 13:30:00,312.18,312.79,310.71,310.99,32544.0,312.18,312.79,310.71,310.99,32544.0
2024-03-19 14:00:00,310.97,311.68,310.61,311.13,25259.0,310.97,311.68,310.61,311.13,25259.0
2024-03-19 14:30:00,311.11,312.59,310.98,311.93,35788.0,311.11,312.59,310.98,311.93,35788.0
2024-03-19 15:00:00,312.06,312.12,311.15,311.92,74133.0,312.06,312.12,311.15,311.92,74133.0
2024-03-19 15:30:00,311.91,312.73,311.79,311.84,127791.0,311.91,312.73,311.79,311.84,127791.0
2024-03-20 09:30:00,314.17,315.95,312.18,313.2,74242.0,314.17,315.95,312.18,313.2,74242.0
2024-03-20 10:00:00,313.18,313.78,312.08,313.02,40905.0,313.18,313.78,312.08,313.02,40905.0
2024-03-20 10:30:00,313.39,313.48,311.72,312.54,54717.0,313.39,313.48,311.72,312.54,54717.0
2024-03-20 11:00:00,312.47,313.54,312.46,313.05,29779.0,312.47,313.54,312.46,313.05,29779.0
2024-03-20 11:30:00,313.0,313.22,312.43,313.22,22861.0,313.0,313.22,312.43,313.22,22861.0
2024-03-20 12:00:00,313.15,313.53,312.46,313.26,19860.0,313.15,313.53,312.46,313.26,19860.0
2024-03-20 12:30:00,313.24,313.99,312.96,313.98,22304.0,313.24,313.99,312.96,313.98,22304.0
2024-03-20 13:00:00,314.08,314.31,313.2,313.24,16186.0,314.08,314.31,313.2,313.24,16186.0
2024-03-20 13:30:00,313.28,314.31,312.56,314.02,20481.0,313.28,314.31,312.56,314.02,20481.0
2024-03-20 14:00:00,314.17,316.73,314.17,315.39,23885.0,314.17,316.73,314.17,315.39,23885.0
2024-03-20 14:30:00,315.8,316.26,313.88,314.97,26476.0,315.8,316.26,313.88,314.97,26476.0
2024-03-20 15:00:00,315.17,316.9,315.08,316.46,30510.0,315.17,316.9,315.08,316.46,30510.0
2024-03-20 15:30:00,316.54,317.1,315.6,316.98,88780.0,316.54,317.1,315.6,316.98,88780.0
2024-03-21 09:30:00,320.87,324.19,320.65,322.71,158462.0,320.87,324.19,320.65,322.71,158462.0
2024-03-21 10:00:00,322.73,324.37,321.48,323.44,62430.0,322.73,324.37,321.48,323.44,62430.0
2024-03-21 10:30:00,323.2,324.04,322.01,323.56,47572.0,323.2,324.04,322.01,323.56,47572.0
2024-03-21 11:00:00,323.76,325.54,322.96,325.31,52555.0,323.76,325.54,322.96,325.31,52555.0
2024-03-21 11:30:00,325.26,326.63,324.76,326.4,45785.0,325.26,326.63,324.76,326.4,45785.0
2024-03-21 12:00:00,326.61,327.13,326.15,326.89,41156.0,326.61,327.13,326.15,326.89,41156.0
2024-03-21 12:30:00,326.9,327.1,326.02,326.55,23389.0,326.9,327.1,326.02,326.55,23389.0
2024-03-21 13:00:00,326.61,326.64,325.21,326.02,37839.0,326.61,326.64,325.21,326.02,37839.0
2024-03-21 13:30:00,326.0,327.36,325.76,325.76,61473.0,326.0,327.36,325.76,325.76,61473.0
2024-03-21 14:00:00,325.69,325.9,324.59,325.32,34857.0,325.69,325.9,324.59,325.32,34857.0
2024-03-21 14:30:00,325.27,325.68,323.8,324.24,36938.0,325.27,325.68,323.8,324.24,36938.0
2024-03-21 15:00:00,324.13,324.23,323.46,323.75,24299.0,324.13,324.23,323.46,323.75,24299.0
2024-03-21 15:30:00,323.85,324.2,322.7,322.87,115379.0,323.85,324.2,322.7,322.87,115379.0
2024-03-22 09:30:00,322.75,323.26,321.32,321.71,43376.0,322.75,323.26,321.32,321.71,43376.0
2024-03-22 10:00:00,321.82,321.95,319.08,319.83,51603.0,321.82,321.95,319.08,319.83,51603.0
2024-03-22 10:30:00,320.15,320.29,318.77,319.07,29192.0,320.15,320.29,318.77,319.07,29192.0
2024-03-22 11:00:00,319.05,321.11,318.57,321.01,38074.0,319.05,321.11,318.57,321.01,38074.0
2024-03-22 11:30:00,321.17,322.9,321.17,322.28,62450.0,321.17,322.9,321.17,322.28,62450.0
2024-03-22 12:00:00,322.19,322.5,321.38,321.98,24630.0,322.19,322.5,321.38,321.98,24630.0
2024-03-22 12:30:00,322.22,323.0,321.56,322.88,18120.0,322.22,323.0,321.56,322.88,18120.0
2024-03-22 13:00:00,323.02,324.0,322.75,323.17,31385.0,323.02,324.0,322.75,323.17,31385.0
2024-03-22 13:30:00,323.14,324.14,323.03,324.14,17464.0,323.14,324.14,323.03,324.14,17464.0
2024-03-22 14:00:00,324.19,324.19,322.74,323.91,47622.0,324.19,324.19,322.74,323.91,47622.0
2024-03-22 14:30:00,323.8,324.23,323.19,323.51,31128.0,323.8,324.23,323.19,323.51,31128.0
2024-03-22 15:00:00,323.56,323.67,322.64,322.88,33672.0,323.56,323.67,322.64,322.88,33672.0
2024-03-22 15:30:00,322.79,323.2,322.25,322.8,147983.0,322.79,323.2,322.25,322.8,147983.0
2024-03-25 09:30:00,318.61,318.65,313.21,314.24,116862.0,318.61,318.65,313.21,314.24,116862.0
2024-03-25 10:00:00,314.24,317.4,313.87,317.35,51442.0,314.24,317.4,313.87,317.35,51442.0
2024-03-25 10:30:00,317.22,318.52,316.72,316.88,71421.0,317.22,318.52,316.72,316.88,71421.0
2024-03-25 11:00:00,317.06,318.0,316.56,316.63,32553.0,317.06,318.0,316.56,316.63,32553.0
2024-03-25 11:30:00,316.67,318.22,316.28,317.81,18762.0,316.67,318.22,316.28,317.81,18762.0
2024-03-25 12:00:00,317.93,318.52,316.78,317.33,18037.0,317.93,318.52,316.78,317.33,18037.0
2024-03-25 12:30:00,317.39,317.54,316.68,316.75,9576.0,317.39,317.54,316.68,316.75,9576.0
2024-03-25 13:00:00,316.81,317.77,316.74,317.48,15446.0,316.81,317.77,316.74,317.48,15446.0
2024-03-25 13:30:00,317.48,317.81,317.06,317.4,9991.0,317.48,317.81,317.06,317.4,9991.0
2024-03-25 14:00:00,317.35,317.89,317.0,317.41,19109.0,317.35,317.89,317.0,317.41,19109.0
2024-03-25 14:30:00,317.12,317.85,316.9,317.79,14855.0,317.12,317.85,316.9,317.79,14855.0
2024-03-25 15:00:00,317.81,317.81,316.92,317.52,22334.0,317.81,317.81,316.92,317.52,22334.0
2024-03-25 15:30:00,317.51,317.99,316.09,316.21,78401.0,317.51,317.99,316.09,316.21,78401.0
2024-03-26 09:30:00,317.0,320.9,317.0,320.66,64146.0,317.0,320.9,317.0,320.66,64146.0
2024-03-26 10:00:00,320.52,321.35,318.59,318.59,36659.0,320.52,321.35,318.59,318.59,36659.0
2024-03-26 10:30:00,318.57,319.31,317.68,318.94,34118.0,318.57,319.31,317.68,318.94,34118.0
2024-03-26 11:00:00,319.11,319.58,318.9,319.34,18118.0,319.11,319.58,318.9,319.34,18118.0
2024-03-26 11:30:00,319.24,320.0,319.05,319.51,21465.0,319.24,320.0,319.05,319.51,21465.0
2024-03-26 12:00:00,319.91,320.06,318.53,318.8,20146.0,319.91,320.06,318.53,318.8,20146.0
2024-03-26 12:30:00,318.64,318.86,318.03,318.78,15581.0,318.64,318.86,318.03,318.78,15581.0
2024-03-26 13:00:00,318.78,319.27,318.45,319.07,11743.0,318.78,319.27,318.45,319.07,11743.0
2024-03-26 13:30:00,319.2,319.46,318.57,318.74,11440.0,319.2,319.46,318.57,318.74,11440.0
2024-03-26 14:00:00,318.65,319.45,318.64,319.42,13126.0,318.65,319.45,318.64,319.42,13126.0
2024-03-26 14:30:00,319.43,319.48,318.26,319.02,15384.0,319.43,319.48,318.26,319.02,15384.0
2024-03-26 15:00:00,319.01,319.16,318.19,318.3,17403.0,319.01,319.16,318.19,318.3,17403.0
2024-03-26 15:30:00,318.17,318.17,315.0,316.0,209720.0,318.17,318.17,315.0,316.0,209720.0
2024-03-27 09:30:00,319.24,319.37,313.01,313.2,83280.0,319.24,319.37,313.01,313.2,83280.0
2024-03-27 10:00:00,313.38,313.5,309.31,310.75,49414.0,313.38,313.5,309.31,310.75,49414.0
2024-03-27 10:30:00,310.75,311.46,310.19,310.62,32050.0,310.75,311.46,310.19,310.62,32050.0
2024-03-27 11:00:00,310.9,312.15,310.62,311.7,20405.0,310.9,312.15,310.62,311.7,20405.0
2024-03-27 11:30:00,311.34,312.76,311.3,312.18,14368.0,311.34,312.76,311.3,312.18,14368.0
2024-03-27 12:00:00,312.14,312.82,311.81,312.79,10448.0,312.14,312.82,311.81,312.79,10448.0
2024-03-27 12:30:00,312.84,312.98,312.25,312.7,13317.0,312.84,312.98,312.25,312.7,13317.0
2024-03-27 13:00:00,312.72,312.75,311.54,311.92,13375.0,312.72,312.75,311.54,311.92,13375.0
2024-03-27 13:30:00,311.94,312.08,311.43,311.9,11549.0,311.94,312.08,311.43,311.9,11549.0
2024-03-27 14:00:00,311.9,312.53,311.18,312.44,10649.0,311.9,312.53,311.18,312.44,10649.0
2024-03-27 14:30:00,312.56,312.68,310.65,310.85,19393.0,312.56,312.68,310.65,310.85,19393.0
2024-03-27 15:00:00,310.83,311.42,310.34,310.96,17089.0,310.83,311.42,310.34,310.96,17089.0
2024-03-27 15:30:00,310.97,312.0,310.88,311.34,99919.0,310.97,312.0,310.88,311.34,99919.0
2024-03-28 09:30:00,312.16,312.85,309.39,312.46,107643.0,312.16,312.85,309.39,312.46,107643.0
2024-03-28 10:00:00,312.39,313.01,309.47,309.9,39189.0,312.39,313.01,309.47,309.9,39189.0
2024-03-28 10:30:00,309.88,311.03,309.7,310.76,19874.0,309.88,311.03,309.7,310.76,19874.0
2024-03-28 11:00:00,310.87,312.09,310.76,312.02,30565.0,310.87,312.09,310.76,312.02,30565.0
2024-03-28 11:30:00,312.16,312.51,311.67,311.67,18306.0,312.16,312.51,311.67,311.67,18306.0
2024-03-28 12:00:00,311.73,311.84,311.08,311.73,18370.0,311.73,311.84,311.08,311.73,18370.0
2024-03-28 12:30:00,311.59,311.59,310.85,311.22,6514.0,311.59,311.59,310.85,311.22,6514.0
2024-03-28 13:00:00,311.05,311.3,310.7,310.71,12211.0,311.05,311.3,310.7,310.71,12211.0
2024-03-28 13:30:00,310.83,311.32,310.72,311.11,16343.0,310.83,311.32,310.72,311.11,16343.0
2024-03-28 14:00:00,311.07,311.16,310.6,310.94,13904.0,311.07,311.16,310.6,310.94,13904.0
2024-03-28 14:30:00,311.06,312.33,310.99,312.22,11746.0,311.06,312.33,310.99,312.22,11746.0
2024-03-28 15:00:00,312.2,312.57,311.73,312.3,11512.0,312.2,312.57,311.73,312.3,11512.0
2024-03-28 15:30:00,312.38,312.56,310.64,311.27,89339.0,312.38,312.56,310.64,311.27,89339.0
2024-04-01 09:30:00,310.46,313.97,310.34,311.62,107697.0,310.46,313.97,310.34,311.62,107697.0
2024-04-01 10:00:00,311.44,313.62,311.05,311.52,33493.0,311.44,313.62,311.05,311.52,33493.0
2024-04-01 10:30:00,311.64,311.78,308.65,309.5,31031.0,311.64,311.78,308.65,309.5,31031.0
2024-04-01 11:00:00,309.33,310.15,308.82,310.09,20195.0,309.33,310.15,308.82,310.09,20195.0
2024-04-01 11:30:00,310.13,310.39,308.88,308.88,16796.0,310.13,310.39,308.88,308.88,16796.0
2024-04-01 12:00:00,309.03,311.03,308.84,310.57,15879.0,309.03,311.03,308.84,310.57,15879.0
2024-04-01 12:30:00,310.75,311.04,310.23,310.44,14601.0,310.75,311.04,310.23,310.44,14601.0
2024-04-01 13:00:00,310.22,310.46,309.41,309.94,15783.0,310.22,310.46,309.41,309.94,15783.0
2024-04-01 13:30:00,310.1,310.82,309.58,310.82,10298.0,310.1,310.82,309.58,310.82,10298.0
2024-04-01 14:00:00,310.86,311.19,310.61,310.85,8769.0,310.86,311.19,310.61,310.85,8769.0
2024-04-01 14:30:00,310.82,311.49,310.77,311.25,12362.0,310.82,311.49,310.77,311.25,12362.0
2024-04-01 15:00:00,311.2,311.61,310.62,310.85,19583.0,311.2,311.61,310.62,310.85,19583.0
2024-04-01 15:30:00,310.86,312.44,310.61,312.13,75465.0,310.86,312.44,310.61,312.13,75465.0
2024-04-02 09:30:00,307.0,307.27,304.61,304.75,51485.0,307.0,307.27,304.61,304.75,51485.0
2024-04-02 10:00:00,304.69,305.82,303.53,304.31,34679.0,304.69,305.82,303.53,304.31,34679.0
2024-04-02 10:30:00,304.38,305.48,304.38,304.87,36786.0,304.38,305.48,304.38,304.87,36786.0
2024-04-02 11:00:00,304.8,306.91,304.8,306.75,25835.0,304.8,306.91,304.8,306.75,25835.0
2024-04-02 11:30:00,306.79,307.0,305.28,305.52,25797.0,306.79,307.0,305.28,305.52,25797.0
2024-04-02 12:00:00,305.54,306.02,305.22,305.4,19922.0,305.54,306.02,305.22,305.4,19922.0
2024-04-02 12:30:00,305.32,305.83,305.3,305.77,13110.0,305.32,305.83,305.3,305.77,13110.0
2024-04-02 13:00:00,305.88,306.37,305.69,306.11,25658.0,305.88,306.37,305.69,306.11,25658.0
2024-04-02 13:30:00,306.13,306.17,305.45,305.45,13112.0,306.13,306.17,305.45,305.45,13112.0
2024-04-02 14:00:00,305.45,306.17,305.27,305.91,35386.0,305.45,306.17,305.27,305.91,35386.0
2024-04-02 14:30:00,305.76,305.92,305.08,305.13,23011.0,305.76,305.92,305.08,305.13,23011.0
2024-04-02 15:00:00,305.24,306.51,305.14,305.91,40969.0,305.24,306.51,305.14,305.91,40969.0
2024-04-02 15:30:00,306.0,306.85,305.87,306.35,133321.0,306.0,306.85,305.87,306.35,133321.0
2024-04-03 09:30:00,304.0,306.93,304.0,306.31,64282.0,304.0,306.93,304.0,306.31,64282.0
2024-04-03 10:00:00,306.54,310.61,306.5,310.05,44137.0,306.54,310.61,306.5,310.05,44137.0
2024-04-03 10:30:00,310.25,310.9,309.68,310.86,43006.0,310.25,310.9,309.68,310.86,43006.0
2024-04-03 11:00:00,311.01,311.2,310.49,310.96,21611.0,311.01,311.2,310.49,310.96,21611.0
2024-04-03 11:30:00,311.06,311.73,310.56,310.61,24040.0,311.06,311.73,310.56,310.61,24040.0
2024-04-03 12:00:00,310.68,311.6,310.03,311.42,34142.0,310.68,311.6,310.03,311.42,34142.0
2024-04-03 12:30:00,311.63,311.83,310.35,311.25,18030.0,311.63,311.83,310.35,311.25,18030.0
2024-04-03 13:00:00,311.29,311.61,311.06,311.34,9749.0,311.29,311.61,311.06,311.34,9749.0
2024-04-03 13:30:00,311.25,311.83,311.07,311.61,8179.0,311.25,311.83,311.07,311.61,8179.0
2024-04-03 14:00:00,311.56,312.17,311.26,311.3,21165.0,311.56,312.17,311.26,311.3,21165.0
2024-04-03 14:30:00,311.28,311.74,310.83,310.91,21200.0,311.28,311.74,310.83,310.91,21200.0
2024-04-03 15:00:00,310.92,311.47,309.78,310.73,31224.0,310.92,311.47,309.78,310.73,31224.0
2024-04-03 15:30:00,310.69,311.14,310.18,310.66,98852.0,310.69,311.14,310.18,310.66,98852.0
2024-04-04 09:30:00,315.12,317.09,314.02,315.78,85517.0,315.12,317.09,314.02,315.78,85517.0
2024-04-04 10:00:00,315.94,316.67,314.84,315.91,21932.0,315.94,316.67,314.84,315.91,21932.0
2024-04-04 10:30:00,315.71,316.38,315.3,315.78,34124.0,315.71,316.38,315.3,315.78,34124.0
2024-04-04 11:00:00,315.66,315.74,314.33,314.88,17532.0,315.66,315.74,314.33,314.88,17532.0
2024-04-04 11:30:00,315.09,315.72,314.94,315.72,15797.0,315.09,315.72,314.94,315.72,15797.0
2024-04-04 12:00:00,315.72,316.66,315.69,316.4,19661.0,315.72,316.66,315.69,316.4,19661.0
2024-04-04 12:30:00,316.47,317.05,316.27,316.75,16911.0,316.47,317.05,316.27,316.75,16911.0
2024-04-04 13:00:00,316.76,316.88,316.12,316.25,8537.0,316.76,316.88,316.12,316.25,8537.0
2024-04-04 13:30:00,316.17,316.45,315.17,315.29,24888.0,316.17,316.45,315.17,315.29,24888.0
2024-04-04 14:00:00,315.34,315.34,311.79,311.9,29070.0,315.34,315.34,311.79,311.9,29070.0
2024-04-04 14:30:00,311.68,311.71,309.03,309.45,31925.0,311.68,311.71,309.03,309.45,31925.0
2024-04-04 15:00:00,309.23,309.23,306.68,306.68,25022.0,309.23,309.23,306.68,306.68,25022.0
2024-04-04 15:30:00,306.96,307.39,306.04,306.46,86455.0,306.96,307.39,306.04,306.46,86455.0
2024-04-05 09:30:00,309.12,310.1,307.61,309.63,36559.0,309.12,310.1,307.61,309.63,36559.0
2024-04-05 10:00:00,309.79,309.81,308.03,308.4,42771.0,309.79,309.81,308.03,308.4,42771.0
2024-04-05 10:30:00,308.36,310.74,308.22,310.3,31333.0,308.36,310.74,308.22,310.3,31333.0
2024-04-05 11:00:00,310.3,310.81,309.02,310.03,27577.0,310.3,310.81,309.02,310.03,27577.0
2024-04-05 11:30:00,310.06,310.75,309.86,310.25,28829.0,310.06,310.75,309.86,310.25,28829.0
2024-04-05 12:00:00,310.4,310.63,309.68,309.68,18667.0,310.4,310.63,309.68,309.68,18667.0
2024-04-05 12:30:00,309.68,310.75,309.44,310.75,52933.0,309.68,310.75,309.44,310.75,52933.0
2024-04-05 13:00:00,310.75,310.75,308.77,309.04,16521.0,310.75,310.75,308.77,309.04,16521.0
2024-04-05 13:30:00,309.13,309.71,307.42,307.76,16982.0,309.13,309.71,307.42,307.76,16982.0
2024-04-05 14:00:00,307.72,308.67,307.12,307.61,21686.0,307.72,308.67,307.12,307.61,21686.0
2024-04-05 14:30:00,307.89,308.36,307.2,307.52,18818.0,307.89,308.36,307.2,307.52,18818.0
2024-04-05 15:00:00,307.62,308.37,307.46,307.73,25497.0,307.62,308.37,307.46,307.73,25497.0
2024-04-05 15:30:00,307.72,308.34,307.42,307.76,86346.0,307.72,308.34,307.42,307.76,86346.0
2024-04-08 09:30:00,309.05,309.51,306.19,308.46,35964.0,309.05,309.51,306.19,308.46,35964.0
2024-04-08 10:00:00,308.46,310.92,308.19,310.92,25232.0,308.46,310.92,308.19,310.92,25232.0
2024-04-08 10:30:00,311.19,312.2,310.84,311.62,27554.0,311.19,312.2,310.84,311.62,27554.0
2024-04-08 11:00:00,311.44,311.44,310.37,311.2,21718.0,311.44,311.44,310.37,311.2,21718.0
2024-04-08 11:30:00,310.96,311.21,310.0,310.71,18877.0,310.96,311.21,310.0,310.71,18877.0
2024-04-08 12:00:00,310.51,310.57,309.42,310.56,16760.0,310.51,310.57,309.42,310.56,16760.0
2024-04-08 12:30:00,310.38,311.12,310.23,311.12,13682.0,310.38,311.12,310.23,311.12,13682.0
2024-04-08 13:00:00,311.18,311.51,310.84,311.5,15571.0,311.18,311.51,310.84,311.5,15571.0
2024-04-08 13:30:00,311.5,311.51,310.61,311.38,13786.0,311.5,311.51,310.61,311.38,13786.0
2024-04-08 14:00:00,311.37,311.65,310.72,311.29,15387.0,311.37,311.65,310.72,311.29,15387.0
2024-04-08 14:30:00,311.25,311.26,310.26,310.81,16746.0,311.25,311.26,310.26,310.81,16746.0
2024-04-08 15:00:00,310.84,311.38,310.46,311.34,21047.0,310.84,311.38,310.46,311.34,21047.0
2024-04-08 15:30:00,311.27,311.76,310.61,311.23,75059.0,311.27,311.76,310.61,311.23,75059.0
2024-04-09 09:30:00,312.74,313.45,310.95,311.23,53714.0,312.74,313.45,310.95,311.23,53714.0
2024-04-09 10:00:00,311.07,311.16,307.86,308.15,27779.0,311.07,311.16,307.86,308.15,27779.0
2024-04-09 10:30:00,308.0,308.0,305.04,307.03,45629.0,308.0,308.0,305.04,307.03,45629.0
2024-04-09 11:00:00,306.89,308.81,306.68,307.98,23531.0,306.89,308.81,306.68,307.98,23531.0
2024-04-09 11:30:00,308.17,308.93,307.61,308.71,27171.0,308.17,308.93,307.61,308.71,27171.0
2024-04-09 12:00:00,308.48,309.65,308.32,309.03,32526.0,308.48,309.65,308.32,309.03,32526.0
2024-04-09 12:30:00,309.13,309.43,308.34,308.54,31905.0,309.13,309.43,308.34,308.54,31905.0
2024-04-09 13:00:00,308.55,309.46,307.62,308.2,51631.0,308.55,309.46,307.62,308.2,51631.0
2024-04-09 13:30:00,308.19,308.6,307.86,308.03,27793.0,308.19,308.6,307.86,308.03,27793.0
2024-04-09 14:00:00,308.11,309.01,307.82,308.88,16521.0,308.11,309.01,307.82,308.88,16521.0
2024-04-09 14:30:00,308.84,309.32,308.51,308.78,22796.0,308.84,309.32,308.51,308.78,22796.0
2024-04-09 15:00:00,308.5,310.66,307.86,310.66,38486.0,308.5,310.66,307.86,310.66,38486.0
2024-04-09 15:30:00,310.57,311.8,309.81,311.59,137207.0,310.57,311.8,309.81,311.59,137207.0
2024-04-10 09:30:00,305.55,307.44,305.15,306.37,57029.0,305.55,307.44,305.15,306.37,57029.0
2024-04-10 10:00:00,306.5,307.08,305.3,305.56,44185.0,306.5,307.08,305.3,305.56,44185.0
2024-04-10 10:30:00,305.93,306.5,304.82,305.39,36359.0,305.93,306.5,304.82,305.39,36359.0
2024-04-10 11:00:00,305.26,305.3,304.5,305.19,14293.0,305.26,305.3,304.5,305.19,14293.0
2024-04-10 11:30:00,305.4,305.46,304.73,305.02,18516.0,305.4,305.46,304.73,305.02,18516.0
2024-04-10 12:00:00,305.0,305.52,303.6,304.14,28829.0,305.0,305.52,303.6,304.14,28829.0
2024-04-10 12:30:00,304.18,305.3,303.98,305.24,20578.0,304.18,305.3,303.98,305.24,20578.0
2024-04-10 13:00:00,305.32,305.94,303.93,305.0,22313.0,305.32,305.94,303.93,305.0,22313.0
2024-04-10 13:30:00,304.9,305.09,303.65,304.02,15331.0,304.9,305.09,303.65,304.02,15331.0
2024-04-10 14:00:00,304.14,304.42,303.01,303.19,21072.0,304.14,304.42,303.01,303.19,21072.0
2024-04-10 14:30:00,303.35,304.24,303.11,303.94,27987.0,303.35,304.24,303.11,303.94,27987.0
2024-04-10 15:00:00,304.03,305.38,303.81,304.66,20975.0,304.03,305.38,303.81,304.66,20975.0
2024-04-10 15:30:00,304.47,305.17,303.96,304.35,107037.0,304.47,305.17,303.96,304.35,107037.0
2024-04-11 09:30:00,304.61,305.67,304.39,305.1,60330.0,304.61,305.67,304.39,305.1,60330.0
2024-04-11 10:00:00,305.1,305.13,304.0,305.0,83797.0,305.1,305.13,304.0,305.0,83797.0
2024-04-11 10:30:00,304.78,305.42,303.96,304.34,64103.0,304.78,305.42,303.96,304.34,64103.0
2024-04-11 11:00:00,304.43,305.3,304.21,304.98,46699.0,304.43,305.3,304.21,304.98,46699.0
2024-04-11 11:30:00,304.99,305.97,304.87,305.87,25790.0,304.99,305.97,304.87,305.87,25790.0
2024-04-11 12:00:00,305.76,306.14,304.87,305.0,32228.0,305.76,306.14,304.87,305.0,32228.0
2024-04-11 12:30:00,304.91,305.21,304.63,305.0,22460.0,304.91,305.21,304.63,305.0,22460.0
2024-04-11 13:00:00,305.0,307.14,304.72,307.1,25285.0,305.0,307.14,304.72,307.1,25285.0
2024-04-11 13:30:00,307.12,308.0,306.8,307.96,13079.0,307.12,308.0,306.8,307.96,13079.0
2024-04-11 14:00:00,308.05,309.72,307.95,309.72,22843.0,308.05,309.72,307.95,309.72,22843.0
2024-04-11 14:30:00,309.75,310.03,308.97,309.58,29259.0,309.75,310.03,308.97,309.58,29259.0
2024-04-11 15:00:00,309.54,310.45,309.42,310.44,49933.0,309.54,310.45,309.42,310.44,49933.0
2024-04-11 15:30:00,310.42,310.77,309.92,309.93,116265.0,310.42,310.77,309.92,309.93,116265.0
2024-04-12 09:30:00,305.55,306.89,304.77,306.79,48589.0,305.55,306.89,304.77,306.79,48589.0
2024-04-12 10:00:00,306.21,306.54,305.4,305.81,17493.0,306.21,306.54,305.4,305.81,17493.0
2024-04-12 10:30:00,306.02,306.43,304.44,304.68,20369.0,306.02,306.43,304.44,304.68,20369.0
2024-04-12 11:00:00,304.71,306.07,304.71,306.03,27701.0,304.71,306.07,304.71,306.03,27701.0
2024-04-12 11:30:00,306.0,306.87,305.87,306.45,17905.0,306.0,306.87,305.87,306.45,17905.0
2024-04-12 12:00:00,306.5,306.66,305.68,306.09,37208.0,306.5,306.66,305.68,306.09,37208.0
2024-04-12 12:30:00,305.88,306.21,304.48,305.25,32717.0,305.88,306.21,304.48,305.25,32717.0
2024-04-12 13:00:00,305.35,305.91,304.61,304.82,19172.0,305.35,305.91,304.61,304.82,19172.0
2024-04-12 13:30:00,304.73,305.82,304.56,304.85,15003.0,304.73,305.82,304.56,304.85,15003.0
2024-04-12 14:00:00,304.61,305.52,304.56,305.18,18411.0,304.61,305.52,304.56,305.18,18411.0
2024-04-12 14:30:00,305.22,305.22,304.26,304.5,19323.0,305.22,305.22,304.26,304.5,19323.0
2024-04-12 15:00:00,304.42,304.8,304.01,304.42,24394.0,304.42,304.8,304.01,304.42,24394.0
2024-04-12 15:30:00,304.45,306.05,304.44,306.05,76118.0,304.45,306.05,304.44,306.05,76118.0
2024-04-15 09:30:00,310.5,310.73,306.64,309.22,59945.0,310.5,310.73,306.64,309.22,59945.0
2024-04-15 10:00:00,308.97,309.79,306.89,307.02,41716.0,308.97,309.79,306.89,307.02,41716.0
2024-04-15 10:30:00,307.12,307.57,306.42,306.62,25298.0,307.12,307.57,306.42,306.62,25298.0
2024-04-15 11:00:00,306.52,307.08,306.3,307.04,19280.0,306.52,307.08,306.3,307.04,19280.0
2024-04-15 11:30:00,306.94,307.35,306.53,307.21,19529.0,306.94,307.35,306.53,307.21,19529.0
2024-04-15 12:00:00,307.25,307.73,305.78,305.86,22184.0,307.25,307.73,305.78,305.86,22184.0
2024-04-15 12:30:00,305.89,305.89,305.18,305.72,19340.0,305.89,305.89,305.18,305.72,19340.0
2024-04-15 13:00:00,305.72,305.88,302.19,302.47,40125.0,305.72,305.88,302.19,302.47,40125.0
2024-04-15 13:30:00,302.22,302.23,300.34,300.78,47149.0,302.22,302.23,300.34,300.78,47149.0
2024-04-15 14:00:00,300.87,301.03,299.87,300.78,28059.0,300.87,301.03,299.87,300.78,28059.0
2024-04-15 14:30:00,300.47,301.07,299.98,300.38,15886.0,300.47,301.07,299.98,300.38,15886.0
2024-04-15 15:00:00,300.35,300.59,299.68,300.19,30823.0,300.35,300.59,299.68,300.19,30823.0
2024-04-15 15:30:00,300.16,302.27,300.16,301.45,139013.0,300.16,302.27,300.16,301.45,139013.0
2024-04-16 09:30:00,299.01,299.81,296.57,298.38,123845.0,299.01,299.81,296.57,298.38,123845.0
2024-04-16 10:00:00,298.54,298.87,297.28,297.63,58732.0,298.54,298.87,297.28,297.63,58732.0
2024-04-16 10:30:00,297.61,298.31,297.21,297.63,86762.0,297.61,298.31,297.21,297.63,86762.0
2024-04-16 11:00:00,297.61,300.5,297.41,299.98,54832.0,297.61,300.5,297.41,299.98,54832.0
2024-04-16 11:30:00,300.08,300.65,299.26,299.97,34161.0,300.08,300.65,299.26,299.97,34161.0
2024-04-16 12:00:00,299.86,300.43,298.95,299.97,36919.0,299.86,300.43,298.95,299.97,36919.0
2024-04-16 12:30:00,300.06,300.59,299.8,300.37,28204.0,300.06,300.59,299.8,300.37,28204.0
2024-04-16 13:00:00,300.0,300.58,299.5,299.83,27185.0,300.0,300.58,299.5,299.83,27185.0
2024-04-16 13:30:00,299.96,300.74,298.82,300.16,30515.0,299.96,300.74,298.82,300.16,30515.0
2024-04-16 14:00:00,300.09,302.04,299.37,300.02,32318.0,300.09,302.04,299.37,300.02,32318.0
2024-04-16 14:30:00,299.93,301.53,299.84,301.25,31898.0,299.93,301.53,299.84,301.25,31898.0
2024-04-16 15:00:00,301.37,301.97,300.85,301.74,51876.0,301.37,301.97,300.85,301.74,51876.0
2024-04-16 15:30:00,301.76,301.77,300.14,300.97,200156.0,301.76,301.77,300.14,300.97,200156.0
2024-04-17 09:30:00,300.81,303.63,300.76,301.22,77759.0,300.81,303.63,300.76,301.22,77759.0
2024-04-17 10:00:00,301.59,301.6,297.96,298.78,62293.0,301.59,301.6,297.96,298.78,62293.0
2024-04-17 10:30:00,298.97,299.33,297.4,298.29,34481.0,298.97,299.33,297.4,298.29,34481.0
2024-04-17 11:00:00,298.35,299.0,297.27,297.38,25030.0,298.35,299.0,297.27,297.38,25030.0
2024-04-17 11:30:00,297.04,297.04,296.07,296.19,13363.0,297.04,297.04,296.07,296.19,13363.0
2024-04-17 12:00:00,296.0,296.22,294.67,295.29,29299.0,296.0,296.22,294.67,295.29,29299.0
2024-04-17 12:30:00,295.15,295.31,294.29,294.69,21204.0,295.15,295.31,294.29,294.69,21204.0
2024-04-17 13:00:00,294.41,296.09,294.37,295.58,22144.0,294.41,296.09,294.37,295.58,22144.0
2024-04-17 13:30:00,295.71,296.17,295.08,296.08,31590.0,295.71,296.17,295.08,296.08,31590.0
2024-04-17 14:00:00,295.95,296.15,294.85,295.06,17721.0,295.95,296.15,294.85,295.06,17721.0
2024-04-17 14:30:00,294.99,296.59,294.5,294.69,21071.0,294.99,296.59,294.5,294.69,21071.0
2024-04-17 15:00:00,294.48,294.95,293.98,293.98,22788.0,294.48,294.95,293.98,293.98,22788.0
2024-04-17 15:30:00,293.96,295.35,293.6,293.62,80003.0,293.96,295.35,293.6,293.62,80003.0
2024-04-18 09:30:00,295.05,296.16,290.54,292.51,58837.0,295.05,296.16,290.54,292.51,58837.0
2024-04-18 10:00:00,292.46,293.11,291.43,292.32,40463.0,292.46,293.11,291.43,292.32,40463.0
2024-04-18 10:30:00,292.7,293.24,292.24,292.71,25021.0,292.7,293.24,292.24,292.71,25021.0
2024-04-18 11:00:00,292.41,293.89,292.2,293.05,27142.0,292.41,293.89,292.2,293.05,27142.0
2024-04-18 11:30:00,293.11,293.22,292.35,293.03,21332.0,293.11,293.22,292.35,293.03,21332.0
2024-04-18 12:00:00,293.22,293.27,285.12,285.61,341260.0,293.22,293.27,285.12,285.61,341260.0
2024-04-18 12:30:00,286.03,286.61,282.6,282.73,171865.0,286.03,286.61,282.6,282.73,171865.0
2024-04-18 13:00:00,282.65,286.69,282.63,285.29,147294.0,282.65,286.69,282.63,285.29,147294.0
2024-04-18 13:30:00,285.25,286.25,284.75,285.91,63653.0,285.25,286.25,284.75,285.91,63653.0
2024-04-18 14:00:00,285.78,287.56,285.0,286.56,75545.0,285.78,287.56,285.0,286.56,75545.0
2024-04-18 14:30:00,286.34,287.45,285.76,286.51,79887.0,286.34,287.45,285.76,286.51,79887.0
2024-04-18 15:00:00,286.54,287.23,285.56,286.11,122166.0,286.54,287.23,285.56,286.11,122166.0
2024-04-18 15:30:00,286.12,287.56,285.69,285.87,281068.0,286.12,287.56,285.69,285.87,281068.0
2024-04-19 09:30:00,285.19,285.85,282.46,284.82,205962.0,285.19,285.85,282.46,284.82,205962.0
2024-04-19 10:00:00,284.77,284.92,283.2,284.5,61787.0,284.77,284.92,283.2,284.5,61787.0
2024-04-19 10:30:00,284.5,286.67,283.37,284.66,56553.0,284.5,286.67,283.37,284.66,56553.0
2024-04-19 11:00:00,284.51,284.6,283.19,283.52,23158.0,284.51,284.6,283.19,283.52,23158.0
2024-04-19 11:30:00,283.63,283.9,282.34,282.56,40329.0,283.63,283.9,282.34,282.56,40329.0
2024-04-19 12:00:00,282.75,283.2,281.63,282.41,53639.0,282.75,283.2,281.63,282.41,53639.0
2024-04-19 12:30:00,282.36,283.31,282.1,283.06,45419.0,282.36,283.31,282.1,283.06,45419.0
2024-04-19 13:00:00,283.06,283.76,282.91,283.13,12755.0,283.06,283.76,282.91,283.13,12755.0
2024-04-19 13:30:00,283.44,284.51,282.86,283.81,31684.0,283.44,284.51,282.86,283.81,31684.0
2024-04-19 14:00:00,283.66,283.66,281.61,281.62,46179.0,283.66,283.66,281.61,281.62,46179.0
2024-04-19 14:30:00,281.57,281.89,280.35,280.98,46297.0,281.57,281.89,280.35,280.98,46297.0
2024-04-19 15:00:00,280.79,281.21,280.21,280.64,59319.0,280.79,281.21,280.21,280.64,59319.0
2024-04-19 15:30:00,280.71,280.98,279.6,280.17,182099.0,280.71,280.98,279.6,280.17,182099.0
2024-04-22 09:30:00,284.0,285.26,281.0,284.16,115318.0,284.0,285.26,281.0,284.16,115318.0
2024-04-22 10:00:00,283.84,284.9,282.44,282.82,112319.0,283.84,284.9,282.44,282.82,112319.0
2024-04-22 10:30:00,282.87,284.28,282.42,282.93,52200.0,282.87,284.28,282.42,282.93,52200.0
2024-04-22 11:00:00,282.81,283.56,282.38,283.51,54071.0,282.81,283.56,282.38,283.51,54071.0
2024-04-22 11:30:00,283.44,284.35,283.23,284.03,40542.0,283.44,284.35,283.23,284.03,40542.0
2024-04-22 12:00:00,284.08,284.64,283.47,284.0,44050.0,284.08,284.64,283.47,284.0,44050.0
2024-04-22 12:30:00,284.07,284.42,283.46,284.42,28220.0,284.07,284.42,283.46,284.42,28220.0
2024-04-22 13:00:00,284.4,285.89,283.91,285.88,50933.0,284.4,285.89,283.91,285.88,50933.0
2024-04-22 13:30:00,285.86,286.69,285.21,286.38,34952.0,285.86,286.69,285.21,286.38,34952.0
2024-04-22 14:00:00,286.15,287.0,286.0,286.86,58033.0,286.15,287.0,286.0,286.86,58033.0
2024-04-22 14:30:00,287.0,287.14,285.4,285.82,86407.0,287.0,287.14,285.4,285.82,86407.0
2024-04-22 15:00:00,285.81,286.59,285.38,285.84,89428.0,285.81,286.59,285.38,285.84,89428.0
2024-04-22 15:30:00,285.84,286.19,284.58,285.27,258138.0,285.84,286.19,284.58,285.27,258138.0
2024-04-23 09:30:00,277.9,285.98,275.5,280.86,829755.0,277.9,285.98,275.5,280.86,829755.0
2024-04-23 10:00:00,280.57,282.0,278.5,281.2,210460.0,280.57,282.0,278.5,281.2,210460.0
2024-04-23 10:30:00,281.23,282.5,280.05,280.35,111515.0,281.23,282.5,280.05,280.35,111515.0
2024-04-23 11:00:00,280.36,280.52,278.14,279.25,152579.0,280.36,280.52,278.14,279.25,152579.0
2024-04-23 11:30:00,279.25,280.57,278.0,278.94,119640.0,279.25,280.57,278.0,278.94,119640.0
2024-04-23 12:00:00,278.94,281.91,278.77,281.81,102638.0,278.94,281.91,278.77,281.81,102638.0
2024-04-23 12:30:00,281.59,282.85,280.67,281.01,101305.0,281.59,282.85,280.67,281.01,101305.0
2024-04-23 13:00:00,280.76,283.34,280.68,282.2,87959.0,280.76,283.34,280.68,282.2,87959.0
2024-04-23 13:30:00,282.08,283.03,281.06,282.82,77992.0,282.08,283.03,281.06,282.82,77992.0
2024-04-23 14:00:00,282.92,283.85,282.25,282.55,92087.0,282.92,283.85,282.25,282.55,92087.0
2024-04-23 14:30:00,282.54,283.12,282.13,283.0,69869.0,282.54,283.12,282.13,283.0,69869.0
2024-04-23 15:00:00,282.99,283.83,282.34,283.74,88905.0,282.99,283.83,282.34,283.74,88905.0
2024-04-23 15:30:00,283.67,283.75,281.03,281.58,322216.0,283.67,283.75,281.03,281.58,322216.0
2024-04-24 09:30:00,282.47,284.1,279.2,280.19,207877.0,282.47,284.1,279.2,280.19,207877.0
2024-04-24 10:00:00,280.13,281.7,279.56,281.1,86783.0,280.13,281.7,279.56,281.1,86783.0
2024-04-24 10:30:00,281.1,281.82,279.38,279.46,74618.0,281.1,281.82,279.38,279.46,74618.0
2024-04-24 11:00:00,279.33,279.77,278.16,278.78,46653.0,279.33,279.77,278.16,278.78,46653.0
2024-04-24 11:30:00,278.91,280.5,278.56,278.56,56647.0,278.91,280.5,278.56,278.56,56647.0
2024-04-24 12:00:00,278.45,278.96,278.11,278.46,44262.0,278.45,278.96,278.11,278.46,44262.0
2024-04-24 12:30:00,278.22,278.22,276.72,277.97,44946.0,278.22,278.22,276.72,277.97,44946.0
2024-04-24 13:00:00,277.84,278.65,277.18,278.21,33725.0,277.84,278.65,277.18,278.21,33725.0
2024-04-24 13:30:00,278.09,279.49,278.08,279.49,43964.0,278.09,279.49,278.08,279.49,43964.0
2024-04-24 14:00:00,279.6,279.6,278.08,278.11,33096.0,279.6,279.6,278.08,278.11,33096.0
2024-04-24 14:30:00,278.08,278.24,277.63,277.75,36920.0,278.08,278.24,277.63,277.75,36920.0
2024-04-24 15:00:00,277.63,279.26,277.33,278.86,51804.0,277.63,279.26,277.33,278.86,51804.0
2024-04-24 15:30:00,278.85,278.94,276.95,277.23,250058.0,278.85,278.94,276.95,277.23,250058.0
2024-04-25 09:30:00,274.98,276.42,273.49,276.23,155325.0,274.98,276.42,273.49,276.23,155325.0
2024-04-25 10:00:00,276.14,277.21,274.32,276.42,84371.0,276.14,277.21,274.32,276.42,84371.0
2024-04-25 10:30:00,276.42,276.5,274.28,274.42,88326.0,276.42,276.5,274.28,274.42,88326.0
2024-04-25 11:00:00,274.53,275.53,274.41,275.37,45232.0,274.53,275.53,274.41,275.37,45232.0
2024-04-25 11:30:00,275.37,275.54,274.48,275.51,49589.0,275.37,275.54,274.48,275.51,49589.0
2024-04-25 12:00:00,275.44,276.14,275.27,276.01,92300.0,275.44,276.14,275.27,276.01,92300.0
2024-04-25 12:30:00,276.03,277.41,275.62,277.37,59394.0,276.03,277.41,275.62,277.37,59394.0
2024-04-25 13:00:00,277.34,278.39,277.13,277.76,41304.0,277.34,278.39,277.13,277.76,41304.0
2024-04-25 13:30:00,277.78,279.58,277.72,279.19,31617.0,277.78,279.58,277.72,279.19,31617.0
2024-04-25 14:00:00,279.13,279.29,278.01,278.01,27930.0,279.13,279.29,278.01,278.01,27930.0
2024-04-25 14:30:00,277.96,278.76,277.59,278.07,22827.0,277.96,278.76,277.59,278.07,22827.0
2024-04-25 15:00:00,278.08,278.65,277.93,278.28,36060.0,278.08,278.65,277.93,278.28,36060.0
2024-04-25 15:30:00,278.29,278.3,275.9,277.19,175058.0,278.29,278.3,275.9,277.19,175058.0
2024-04-26 09:30:00,278.5,283.63,278.5,283.28,149694.0,278.5,283.63,278.5,283.28,149694.0
2024-04-26 10:00:00,283.4,285.47,282.8,284.38,87172.0,283.4,285.47,282.8,284.38,87172.0
2024-04-26 10:30:00,284.47,286.99,284.25,286.5,77189.0,284.47,286.99,284.25,286.5,77189.0
2024-04-26 11:00:00,286.55,287.44,285.18,285.18,60300.0,286.55,287.44,285.18,285.18,60300.0
2024-04-26 11:30:00,285.27,285.31,284.19,284.4,24854.0,285.27,285.31,284.19,284.4,24854.0
2024-04-26 12:00:00,284.3,285.19,284.15,284.74,62468.0,284.3,285.19,284.15,284.74,62468.0
2024-04-26 12:30:00,284.83,285.55,284.72,285.14,49801.0,284.83,285.55,284.72,285.14,49801.0
2024-04-26 13:00:00,285.1,285.67,284.55,285.19,44407.0,285.1,285.67,284.55,285.19,44407.0
2024-04-26 13:30:00,285.17,285.71,285.0,285.21,33919.0,285.17,285.71,285.0,285.21,33919.0
2024-04-26 14:00:00,285.38,285.42,284.47,284.91,62533.0,285.38,285.42,284.47,284.91,62533.0
2024-04-26 14:30:00,284.89,284.9,283.92,284.41,27132.0,284.89,284.9,283.92,284.41,27132.0
2024-04-26 15:00:00,284.39,284.58,283.97,284.29,27146.0,284.39,284.58,283.97,284.29,27146.0
2024-04-26 15:30:00,284.29,284.36,282.09,282.33,134990.0,284.29,284.36,282.09,282.33,134990.0
2024-04-29 09:30:00,283.77,285.71,280.76,281.35,59957.0,283.77,285.71,280.76,281.35,59957.0
2024-04-29 10:00:00,281.36,282.22,280.95,281.56,50825.0,281.36,282.22,280.95,281.56,50825.0
2024-04-29 10:30:00,281.51,281.93,280.36,281.69,40969.0,281.51,281.93,280.36,281.69,40969.0
2024-04-29 11:00:00,281.71,281.72,280.52,280.52,39129.0,281.71,281.72,280.52,280.52,39129.0
2024-04-29 11:30:00,280.71,281.62,280.48,281.26,45395.0,280.71,281.62,280.48,281.26,45395.0
2024-04-29 12:00:00,281.17,281.99,280.99,281.82,77120.0,281.17,281.99,280.99,281.82,77120.0
2024-04-29 12:30:00,281.95,281.99,281.42,281.82,30055.0,281.95,281.99,281.42,281.82,30055.0
2024-04-29 13:00:00,281.82,281.91,281.3,281.67,16151.0,281.82,281.91,281.3,281.67,16151.0
2024-04-29 13:30:00,281.68,281.85,281.48,281.68,15718.0,281.68,281.85,281.48,281.68,15718.0
2024-04-29 14:00:00,281.59,281.79,281.16,281.26,16289.0,281.59,281.79,281.16,281.26,16289.0
2024-04-29 14:30:00,281.32,281.67,280.71,281.61,32311.0,281.32,281.67,280.71,281.61,32311.0
2024-04-29 15:00:00,281.5,281.5,280.18,281.07,28297.0,281.5,281.5,280.18,281.07,28297.0
2024-04-29 15:30:00,281.03,282.54,280.73,282.49,101904.0,281.03,282.54,280.73,282.49,101904.0
2024-04-30 09:30:00,281.52,282.84,281.3,282.01,64446.0,281.52,282.84,281.3,282.01,64446.0
2024-04-30 10:00:00,281.98,282.45,280.32,280.34,48892.0,281.98,282.45,280.32,280.34,48892.0
2024-04-30 10:30:00,280.31,281.08,279.92,280.07,45117.0,280.31,281.08,279.92,280.07,45117.0
2024-04-30 11:00:00,280.04,280.16,278.74,279.28,58981.0,280.04,280.16,278.74,279.28,58981.0
2024-04-30 11:30:00,279.3,279.78,278.61,279.5,38646.0,279.3,279.78,278.61,279.5,38646.0
2024-04-30 12:00:00,279.46,279.75,278.61,279.31,33046.0,279.46,279.75,278.61,279.31,33046.0
2024-04-30 12:30:00,279.5,279.51,277.22,277.88,44610.0,279.5,279.51,277.22,277.88,44610.0
2024-04-30 13:00:00,277.83,278.16,277.31,277.31,14351.0,277.83,278.16,277.31,277.31,14351.0
2024-04-30 13:30:00,277.36,278.07,277.26,277.96,13221.0,277.36,278.07,277.26,277.96,13221.0
2024-04-30 14:00:00,277.97,278.14,277.11,277.35,25263.0,277.97,278.14,277.11,277.35,25263.0
2024-04-30 14:30:00,277.22,277.73,276.69,276.88,27040.0,277.22,277.73,276.69,276.88,27040.0
2024-04-30 15:00:00,276.81,277.42,276.56,277.31,21307.0,276.81,277.42,276.56,277.31,21307.0
2024-04-30 15:30:00,277.32,277.45,275.4,275.44,161037.0,277.32,277.45,275.4,275.44,161037.0
2024-05-01 09:30:00,275.36,276.74,273.5,275.48,137965.0,275.36,276.74,273.5,275.48,137965.0
2024-05-01 10:00:00,275.18,275.31,273.24,274.06,103419.0,275.18,275.31,273.24,274.06,103419.0
2024-05-01 10:30:00,274.06,274.97,274.05,274.57,49966.0,274.06,274.97,274.05,274.57,49966.0
2024-05-01 11:00:00,274.57,274.57,273.6,274.17,46918.0,274.57,274.57,273.6,274.17,46918.0
2024-05-01 11:30:00,274.17,274.93,273.89,274.36,44978.0,274.17,274.93,273.89,274.36,44978.0
2024-05-01 12:00:00,274.31,275.57,273.88,275.04,43613.0,274.31,275.57,273.88,275.04,43613.0
2024-05-01 12:30:00,275.03,275.03,274.38,274.7,25970.0,275.03,275.03,274.38,274.7,25970.0
2024-05-01 13:00:00,274.64,275.43,274.46,275.4,16806.0,274.64,275.43,274.46,275.4,16806.0
2024-05-01 13:30:00,275.4,275.87,275.0,275.12,45444.0,275.4,275.87,275.0,275.12,45444.0
2024-05-01 14:00:00,275.24,276.79,275.07,276.73,38140.0,275.24,276.79,275.07,276.73,38140.0
2024-05-01 14:30:00,276.69,280.0,274.93,279.79,90461.0,276.69,280.0,274.93,279.79,90461.0
2024-05-01 15:00:00,279.85,280.82,278.06,278.53,57593.0,279.85,280.82,278.06,278.53,57593.0
2024-05-01 15:30:00,278.27,278.27,274.43,274.43,182326.0,278.27,278.27,274.43,274.43,182326.0
2024-05-02 09:30:00,275.84,276.46,272.65,274.07,63180.0,275.84,276.46,272.65,274.07,63180.0
2024-05-02 10:00:00,274.17,274.3,270.39,272.4,58638.0,274.17,274.3,270.39,272.4,58638.0
2024-05-02 10:30:00,272.19,273.89,271.51,273.75,61082.0,272.19,273.89,271.51,273.75,61082.0
2024-05-02 11:00:00,273.75,274.86,273.51,274.54,51309.0,273.75,274.86,273.51,274.54,51309.0
2024-05-02 11:30:00,274.21,275.11,273.64,274.93,45425.0,274.21,275.11,273.64,274.93,45425.0
2024-05-02 12:00:00,274.79,274.79,273.77,274.54,67863.0,274.79,274.79,273.77,274.54,67863.0
2024-05-02 12:30:00,274.54,274.89,273.61,274.65,58980.0,274.54,274.89,273.61,274.65,58980.0
2024-05-02 13:00:00,274.74,275.55,274.59,274.87,37802.0,274.74,275.55,274.59,274.87,37802.0
2024-05-02 13:30:00,274.9,275.21,274.63,274.96,60652.0,274.9,275.21,274.63,274.96,60652.0
2024-05-02 14:00:00,275.07,276.15,274.95,276.13,65458.0,275.07,276.15,274.95,276.13,65458.0
2024-05-02 14:30:00,276.13,276.74,275.93,276.56,37869.0,276.13,276.74,275.93,276.56,37869.0
2024-05-02 15:00:00,276.67,277.45,276.36,277.04,58442.0,276.67,277.45,276.36,277.04,58442.0
2024-05-02 15:30:00,277.09,277.23,275.84,276.54,175363.0,277.09,277.23,275.84,276.54,175363.0
2024-05-03 09:30:00,280.39,283.9,280.25,283.71,82896.0,280.39,283.9,280.25,283.71,82896.0
2024-05-03 10:00:00,283.73,284.32,280.0,280.37,71903.0,283.73,284.32,280.0,280.37,71903.0
2024-05-03 10:30:00,280.4,280.94,279.34,279.83,53010.0,280.4,280.94,279.34,279.83,53010.0
2024-05-03 11:00:00,279.9,281.14,279.82,281.0,15681.0,279.9,281.14,279.82,281.0,15681.0
2024-05-03 11:30:00,281.06,282.55,281.0,282.09,33212.0,281.06,282.55,281.0,282.09,33212.0
2024-05-03 12:00:00,281.95,282.35,281.08,281.33,34026.0,281.95,282.35,281.08,281.33,34026.0
2024-05-03 12:30:00,281.25,281.61,280.73,280.93,24541.0,281.25,281.61,280.73,280.93,24541.0
2024-05-03 13:00:00,281.07,281.75,280.79,280.79,13341.0,281.07,281.75,280.79,280.79,13341.0
2024-05-03 13:30:00,280.78,281.35,280.48,281.23,19272.0,280.78,281.35,280.48,281.23,19272.0
2024-05-03 14:00:00,281.32,281.84,281.14,281.62,24284.0,281.32,281.84,281.14,281.62,24284.0
2024-05-03 14:30:00,281.55,281.67,281.26,281.4,22499.0,281.55,281.67,281.26,281.4,22499.0
2024-05-03 15:00:00,281.4,282.23,281.29,281.91,38955.0,281.4,282.23,281.29,281.91,38955.0
2024-05-03 15:30:00,281.91,281.98,281.08,281.78,93918.0,281.91,281.98,281.08,281.78,93918.0
2024-05-06 09:30:00,281.78,283.89,280.27,283.89,152848.0,281.78,283.89,280.27,283.89,152848.0
2024-05-06 10:00:00,283.89,284.4,282.96,283.85,27075.0,283.89,284.4,282.96,283.85,27075.0
2024-05-06 10:30:00,283.93,284.4,283.2,284.01,38055.0,283.93,284.4,283.2,284.01,38055.0
2024-05-06 11:00:00,284.1,284.11,283.28,283.3,26823.0,284.1,284.11,283.28,283.3,26823.0
2024-05-06 11:30:00,283.28,283.73,283.21,283.47,12925.0,283.28,283.73,283.21,283.47,12925.0
2024-05-06 12:00:00,283.38,283.75,283.0,283.38,41695.0,283.38,283.75,283.0,283.38,41695.0
2024-05-06 12:30:00,283.47,284.09,283.38,284.0,19460.0,283.47,284.09,283.38,284.0,19460.0
2024-05-06 13:00:00,284.11,284.35,283.79,284.24,9439.0,284.11,284.35,283.79,284.24,9439.0
2024-05-06 13:30:00,284.24,284.57,283.96,284.37,15619.0,284.24,284.57,283.96,284.37,15619.0
2024-05-06 14:00:00,284.47,284.77,284.21,284.77,20696.0,284.47,284.77,284.21,284.77,20696.0
2024-05-06 14:30:00,284.82,284.82,284.37,284.4,10133.0,284.82,284.82,284.37,284.4,10133.0
2024-05-06 15:00:00,284.24,284.45,283.94,284.22,24007.0,284.24,284.45,283.94,284.22,24007.0
2024-05-06 15:30:00,284.23,285.22,284.16,285.19,57133.0,284.23,285.22,284.16,285.19,57133.0
2024-05-07 09:30:00,286.0,286.34,284.25,285.94,59740.0,286.0,286.34,284.25,285.94,59740.0
2024-05-07 10:00:00,286.12,288.38,285.9,286.74,70370.0,286.12,288.38,285.9,286.74,70370.0
2024-05-07 10:30:00,286.71,287.9,286.17,287.65,44020.0,286.71,287.9,286.17,287.65,44020.0
2024-05-07 11:00:00,287.73,288.08,287.07,287.39,29401.0,287.73,288.08,287.07,287.39,29401.0
2024-05-07 11:30:00,287.37,288.42,287.15,287.89,29064.0,287.37,288.42,287.15,287.89,29064.0
2024-05-07 12:00:00,287.89,288.11,287.66,287.84,11606.0,287.89,288.11,287.66,287.84,11606.0
2024-05-07 12:30:00,287.71,287.77,286.44,286.62,25088.0,287.71,287.77,286.44,286.62,25088.0
2024-05-07 13:00:00,286.7,287.15,286.6,287.15,17487.0,286.7,287.15,286.6,287.15,17487.0
2024-05-07 13:30:00,287.14,287.16,284.99,285.11,18174.0,287.14,287.16,284.99,285.11,18174.0
2024-05-07 14:00:00,285.12,285.84,284.9,285.05,10682.0,285.12,285.84,284.9,285.05,10682.0
2024-05-07 14:30:00,285.15,285.46,284.83,285.01,20745.0,285.15,285.46,284.83,285.01,20745.0
2024-05-07 15:00:00,285.0,285.31,284.51,284.75,36654.0,285.0,285.31,284.51,284.75,36654.0
2024-05-07 15:30:00,284.81,284.83,283.8,284.17,77966.0,284.81,284.83,283.8,284.17,77966.0
2024-05-08 09:30:00,282.5,282.82,281.35,282.69,67825.0,282.5,282.82,281.35,282.69,67825.0
2024-05-08 10:00:00,283.17,284.42,282.56,284.4,30046.0,283.17,284.42,282.56,284.4,30046.0
2024-05-08 10:30:00,284.3,284.61,283.7,283.71,34334.0,284.3,284.61,283.7,283.71,34334.0
2024-05-08 11:00:00,283.77,284.31,282.69,283.29,41278.0,283.77,284.31,282.69,283.29,41278.0
2024-05-08 11:30:00,283.04,283.1,282.21,282.5,30602.0,283.04,283.1,282.21,282.5,30602.0
2024-05-08 12:00:00,282.5,283.23,282.46,283.13,24156.0,282.5,283.23,282.46,283.13,24156.0
2024-05-08 12:30:00,283.09,283.64,282.87,283.41,95744.0,283.09,283.64,282.87,283.41,95744.0
2024-05-08 13:00:00,283.14,283.56,282.76,282.81,47017.0,283.14,283.56,282.76,282.81,47017.0
2024-05-08 13:30:00,282.83,283.42,282.83,283.12,19415.0,282.83,283.42,282.83,283.12,19415.0
2024-05-08 14:00:00,283.01,283.8,283.01,283.6,60874.0,283.01,283.8,283.01,283.6,60874.0
2024-05-08 14:30:00,283.6,283.89,283.0,283.0,16448.0,283.6,283.89,283.0,283.0,16448.0
2024-05-08 15:00:00,283.0,283.0,282.14,282.75,55566.0,283.0,283.0,282.14,282.75,55566.0
2024-05-08 15:30:00,282.75,283.2,282.38,282.59,107837.0,282.75,283.2,282.38,282.59,107837.0
2024-05-09 09:30:00,283.05,284.87,282.25,284.54,46617.0,283.05,284.87,282.25,284.54,46617.0
2024-05-09 10:00:00,284.41,285.54,284.26,285.11,59359.0,284.41,285.54,284.26,285.11,59359.0
2024-05-09 10:30:00,285.13,286.63,285.12,286.53,24171.0,285.13,286.63,285.12,286.53,24171.0
2024-05-09 11:00:00,286.52,287.23,286.36,286.77,24977.0,286.52,287.23,286.36,286.77,24977.0
2024-05-09 11:30:00,286.91,287.06,285.37,285.74,23602.0,286.91,287.06,285.37,285.74,23602.0
2024-05-09 12:00:00,285.65,286.31,285.62,286.07,14333.0,285.65,286.31,285.62,286.07,14333.0
2024-05-09 12:30:00,286.07,286.07,285.44,285.5,22405.0,286.07,286.07,285.44,285.5,22405.0
2024-05-09 13:00:00,285.46,286.01,285.3,285.62,16710.0,285.46,286.01,285.3,285.62,16710.0
2024-05-09 13:30:00,285.61,285.7,284.56,284.82,21531.0,285.61,285.7,284.56,284.82,21531.0
2024-05-09 14:00:00,284.82,285.21,284.34,285.21,15105.0,284.82,285.21,284.34,285.21,15105.0
2024-05-09 14:30:00,285.29,285.49,285.04,285.3,15979.0,285.29,285.49,285.04,285.3,15979.0
2024-05-09 15:00:00,285.24,285.52,284.84,285.34,22729.0,285.24,285.52,284.84,285.34,22729.0
2024-05-09 15:30:00,285.32,285.56,284.85,285.35,80196.0,285.32,285.56,284.85,285.35,80196.0
2024-05-10 09:30:00,285.7,290.54,285.28,289.96,57545.0,285.7,290.54,285.28,289.96,57545.0
2024-05-10 10:00:00,289.94,289.95,286.09,286.37,41689.0,289.94,289.95,286.09,286.37,41689.0
2024-05-10 10:30:00,286.4,287.76,286.01,286.39,26641.0,286.4,287.76,286.01,286.39,26641.0
2024-05-10 11:00:00,286.38,286.74,286.11,286.69,14638.0,286.38,286.74,286.11,286.69,14638.0
2024-05-10 11:30:00,286.75,286.8,285.57,286.44,17879.0,286.75,286.8,285.57,286.44,17879.0
2024-05-10 12:00:00,286.49,286.85,286.12,286.51,12113.0,286.49,286.85,286.12,286.51,12113.0
2024-05-10 12:30:00,286.58,287.0,286.49,286.85,6514.0,286.58,287.0,286.49,286.85,6514.0
2024-05-10 13:00:00,286.9,286.9,286.01,286.29,7176.0,286.9,286.9,286.01,286.29,7176.0
2024-05-10 13:30:00,286.06,286.22,285.53,285.96,5820.0,286.06,286.22,285.53,285.96,5820.0
2024-05-10 14:00:00,285.86,286.54,285.61,286.54,9325.0,285.86,286.54,285.61,286.54,9325.0
2024-05-10 14:30:00,286.63,286.8,286.06,286.68,10276.0,286.63,286.8,286.06,286.68,10276.0
2024-05-10 15:00:00,286.56,286.93,286.55,286.9,10014.0,286.56,286.93,286.55,286.9,10014.0
2024-05-10 15:30:00,286.93,287.9,286.49,287.49,54504.0,286.93,287.9,286.49,287.49,54504.0
2024-05-13 09:30:00,289.2,289.2,285.84,286.26,42541.0,289.2,289.2,285.84,286.26,42541.0
2024-05-13 10:00:00,286.14,286.66,285.52,286.21,29664.0,286.14,286.66,285.52,286.21,29664.0
2024-05-13 10:30:00,286.15,286.15,285.14,285.22,24220.0,286.15,286.15,285.14,285.22,24220.0
2024-05-13 11:00:00,285.34,285.74,284.81,284.83,29853.0,285.34,285.74,284.81,284.83,29853.0
2024-05-13 11:30:00,284.98,285.7,284.82,285.42,13979.0,284.98,285.7,284.82,285.42,13979.0
2024-05-13 12:00:00,285.4,285.57,284.88,285.25,19480.0,285.4,285.57,284.88,285.25,19480.0
2024-05-13 12:30:00,285.29,285.62,285.15,285.19,22323.0,285.29,285.62,285.15,285.19,22323.0
2024-05-13 13:00:00,285.09,285.13,283.94,284.89,28410.0,285.09,285.13,283.94,284.89,28410.0
2024-05-13 13:30:00,284.86,285.17,284.46,285.08,15181.0,284.86,285.17,284.46,285.08,15181.0
2024-05-13 14:00:00,285.07,285.11,284.8,285.0,11564.0,285.07,285.11,284.8,285.0,11564.0
2024-05-13 14:30:00,284.96,285.07,284.68,284.75,16399.0,284.96,285.07,284.68,284.75,16399.0
2024-05-13 15:00:00,284.75,285.06,284.28,284.48,22125.0,284.75,285.06,284.28,284.48,22125.0
2024-05-13 15:30:00,284.47,284.91,284.27,284.45,97301.0,284.47,284.91,284.27,284.45,97301.0
2024-05-14 09:30:00,284.17,285.37,282.1,284.14,40827.0,284.17,285.37,282.1,284.14,40827.0
2024-05-14 10:00:00,284.2,285.04,282.55,285.04,42930.0,284.2,285.04,282.55,285.04,42930.0
2024-05-14 10:30:00,285.05,285.15,282.75,283.51,29444.0,285.05,285.15,282.75,283.51,29444.0
2024-05-14 11:00:00,283.51,284.1,283.26,283.43,17118.0,283.51,284.1,283.26,283.43,17118.0
2024-05-14 11:30:00,283.36,283.5,282.55,282.56,20758.0,283.36,283.5,282.55,282.56,20758.0
2024-05-14 12:00:00,282.5,283.11,282.5,282.61,12178.0,282.5,283.11,282.5,282.61,12178.0
2024-05-14 12:30:00,282.41,282.94,282.19,282.94,13687.0,282.41,282.94,282.19,282.94,13687.0
2024-05-14 13:00:00,282.94,282.97,282.4,282.79,11226.0,282.94,282.97,282.4,282.79,11226.0
2024-05-14 13:30:00,282.79,282.91,282.13,282.25,28578.0,282.79,282.91,282.13,282.25,28578.0
2024-05-14 14:00:00,282.25,283.2,282.23,282.97,51878.0,282.25,283.2,282.23,282.97,51878.0
2024-05-14 14:30:00,282.92,283.55,282.51,283.39,37478.0,282.92,283.55,282.51,283.39,37478.0
2024-05-14 15:00:00,283.39,283.97,283.08,283.6,50809.0,283.39,283.97,283.08,283.6,50809.0
2024-05-14 15:30:00,283.57,283.95,283.22,283.22,148097.0,283.57,283.95,283.22,283.22,148097.0
2024-05-15 09:30:00,287.19,288.26,285.82,288.01,110182.0,287.19,288.26,285.82,288.01,110182.0
2024-05-15 10:00:00,287.82,288.85,287.28,288.33,82269.0,287.82,288.85,287.28,288.33,82269.0
2024-05-15 10:30:00,288.31,289.53,288.07,289.41,76341.0,288.31,289.53,288.07,289.41,76341.0
2024-05-15 11:00:00,289.52,291.65,289.52,291.18,65007.0,289.52,291.65,289.52,291.18,65007.0
2024-05-15 11:30:00,291.09,291.39,290.45,290.53,39780.0,291.09,291.39,290.45,290.53,39780.0
2024-05-15 12:00:00,290.5,291.07,290.19,291.06,45437.0,290.5,291.07,290.19,291.06,45437.0
2024-05-15 12:30:00,291.25,291.65,290.83,291.4,86960.0,291.25,291.65,290.83,291.4,86960.0
2024-05-15 13:00:00,291.65,292.58,291.48,292.57,133005.0,291.65,292.58,291.48,292.57,133005.0
2024-05-15 13:30:00,292.61,293.27,291.96,293.03,50172.0,292.61,293.27,291.96,293.03,50172.0
2024-05-15 14:00:00,292.95,293.81,292.86,292.92,41703.0,292.95,293.81,292.86,292.92,41703.0
2024-05-15 14:30:00,293.01,293.97,292.83,293.88,73361.0,293.01,293.97,292.83,293.88,73361.0
2024-05-15 15:00:00,293.86,294.42,293.77,293.77,35451.0,293.86,294.42,293.77,293.77,35451.0
2024-05-15 15:30:00,293.76,294.0,292.9,293.22,173347.0,293.76,294.0,292.9,293.22,173347.0
2024-05-16 09:30:00,293.1,294.74,290.49,291.49,58919.0,293.1,294.74,290.49,291.49,58919.0
2024-05-16 10:00:00,291.55,291.84,290.23,290.92,37460.0,291.55,291.84,290.23,290.92,37460.0
2024-05-16 10:30:00,290.94,292.05,290.94,291.96,26524.0,290.94,292.05,290.94,291.96,26524.0
2024-05-16 11:00:00,292.03,293.18,291.33,291.59,39961.0,292.03,293.18,291.33,291.59,39961.0
2024-05-16 11:30:00,291.72,292.03,291.16,291.32,17479.0,291.72,292.03,291.16,291.32,17479.0
2024-05-16 12:00:00,291.2,291.45,290.59,290.61,23355.0,291.2,291.45,290.59,290.61,23355.0
2024-05-16 12:30:00,290.61,290.86,290.08,290.42,32837.0,290.61,290.86,290.08,290.42,32837.0
2024-05-16 13:00:00,290.43,291.1,289.47,289.81,40208.0,290.43,291.1,289.47,289.81,40208.0
2024-05-16 13:30:00,289.7,290.89,289.7,290.77,13876.0,289.7,290.89,289.7,290.77,13876.0
2024-05-16 14:00:00,290.77,290.86,289.83,290.24,18901.0,290.77,290.86,289.83,290.24,18901.0
2024-05-16 14:30:00,290.22,291.05,290.21,290.68,20690.0,290.22,291.05,290.21,290.68,20690.0
2024-05-16 15:00:00,290.68,290.82,290.23,290.61,28916.0,290.68,290.82,290.23,290.61,28916.0
2024-05-16 15:30:00,290.59,290.78,288.72,288.79,93943.0,290.59,290.78,288.72,288.79,93943.0
2024-05-17 09:30:00,289.19,290.2,288.51,289.67,84722.0,289.19,290.2,288.51,289.67,84722.0
2024-05-17 10:00:00,289.4,290.02,289.05,290.0,15842.0,289.4,290.02,289.05,290.0,15842.0
2024-05-17 10:30:00,290.0,290.28,289.78,289.9,25658.0,290.0,290.28,289.78,289.9,25658.0
2024-05-17 11:00:00,289.97,290.15,289.46,289.9,13354.0,289.97,290.15,289.46,289.9,13354.0
2024-05-17 11:30:00,289.87,289.98,289.29,289.87,8818.0,289.87,289.98,289.29,289.87,8818.0
2024-05-17 12:00:00,289.92,289.99,289.29,289.53,10095.0,289.92,289.99,289.29,289.53,10095.0
2024-05-17 12:30:00,289.49,289.73,288.96,289.43,8148.0,289.49,289.73,288.96,289.43,8148.0
2024-05-17 13:00:00,289.49,289.58,288.82,289.03,7630.0,289.49,289.58,288.82,289.03,7630.0
2024-05-17 13:30:00,289.04,289.63,288.98,289.42,14321.0,289.04,289.63,288.98,289.42,14321.0
2024-05-17 14:00:00,289.42,289.42,288.45,288.81,15525.0,289.42,289.42,288.45,288.81,15525.0
2024-05-17 14:30:00,288.82,289.98,288.73,289.74,11941.0,288.82,289.98,288.73,289.74,11941.0
2024-05-17 15:00:00,289.73,289.86,289.27,289.39,17550.0,289.73,289.86,289.27,289.39,17550.0
2024-05-17 15:30:00,289.4,289.4,288.38,288.85,117243.0,289.4,289.4,288.38,288.85,117243.0
2024-05-20 09:30:00,288.74,290.5,287.3,290.38,61094.0,288.74,290.5,287.3,290.38,61094.0
2024-05-20 10:00:00,290.28,291.54,290.28,291.0,22730.0,290.28,291.54,290.28,291.0,22730.0
2024-05-20 10:30:00,290.96,291.33,290.84,291.03,16187.0,290.96,291.33,290.84,291.03,16187.0
2024-05-20 11:00:00,290.94,291.3,290.79,291.23,16270.0,290.94,291.3,290.79,291.23,16270.0
2024-05-20 11:30:00,291.17,291.52,290.64,290.95,13075.0,291.17,291.52,290.64,290.95,13075.0
2024-05-20 12:00:00,290.95,291.39,290.51,290.68,12533.0,290.95,291.39,290.51,290.68,12533.0
2024-05-20 12:30:00,290.64,291.41,290.57,291.4,24609.0,290.64,291.41,290.57,291.4,24609.0
2024-05-20 13:00:00,291.36,291.87,290.97,290.97,17341.0,291.36,291.87,290.97,290.97,17341.0
2024-05-20 13:30:00,290.96,291.43,290.8,291.43,11996.0,290.96,291.43,290.8,291.43,11996.0
2024-05-20 14:00:00,291.35,291.5,290.71,291.33,10072.0,291.35,291.5,290.71,291.33,10072.0
2024-05-20 14:30:00,291.5,291.58,291.14,291.19,14216.0,291.5,291.58,291.14,291.19,14216.0
2024-05-20 15:00:00,291.18,291.73,291.01,291.36,29345.0,291.18,291.73,291.01,291.36,29345.0
2024-05-20 15:30:00,291.34,292.63,291.18,292.58,81076.0,291.34,292.63,291.18,292.58,81076.0
2024-05-21 09:30:00,292.23,292.98,290.41,290.54,68616.0,292.23,292.98,290.41,290.54,68616.0
2024-05-21 10:00:00,290.65,290.87,289.74,290.51,54443.0,290.65,290.87,289.74,290.51,54443.0
2024-05-21 10:30:00,290.51,291.31,290.14,291.29,29976.0,290.51,291.31,290.14,291.29,29976.0
2024-05-21 11:00:00,291.34,291.58,290.75,290.83,20154.0,291.34,291.58,290.75,290.83,20154.0
2024-05-21 11:30:00,290.75,290.99,290.38,290.63,10901.0,290.75,290.99,290.38,290.63,10901.0
2024-05-21 12:00:00,290.53,291.23,290.52,290.94,10754.0,290.53,291.23,290.52,290.94,10754.0
2024-05-21 12:30:00,290.83,290.83,289.83,290.29,14994.0,290.83,290.83,289.83,290.29,14994.0
2024-05-21 13:00:00,290.31,290.69,290.2,290.33,15842.0,290.31,290.69,290.2,290.33,15842.0
2024-05-21 13:30:00,290.4,290.68,290.33,290.48,21475.0,290.4,290.68,290.33,290.48,21475.0
2024-05-21 14:00:00,290.54,290.7,289.68,289.74,24147.0,290.54,290.7,289.68,289.74,24147.0
2024-05-21 14:30:00,289.78,290.43,289.78,290.21,35430.0,289.78,290.43,289.78,290.21,35430.0
2024-05-21 15:00:00,290.27,290.5,290.1,290.1,20343.0,290.27,290.5,290.1,290.1,20343.0
2024-05-21 15:30:00,290.16,291.1,290.05,290.1,71732.0,290.16,291.1,290.05,290.1,71732.0
2024-05-22 09:30:00,291.92,294.4,291.77,294.31,46177.0,291.92,294.4,291.77,294.31,46177.0
2024-05-22 10:00:00,294.45,294.49,292.81,293.77,36699.0,294.45,294.49,292.81,293.77,36699.0
2024-05-22 10:30:00,293.73,293.82,292.55,293.06,20276.0,293.73,293.82,292.55,293.06,20276.0
2024-05-22 11:00:00,293.06,293.9,293.05,293.45,30967.0,293.06,293.9,293.05,293.45,30967.0
2024-05-22 11:30:00,293.49,293.51,292.41,293.24,22551.0,293.49,293.51,292.41,293.24,22551.0
2024-05-22 12:00:00,293.3,294.0,293.24,293.95,27936.0,293.3,294.0,293.24,293.95,27936.0
2024-05-22 12:30:00,293.96,294.03,292.97,293.03,25768.0,293.96,294.03,292.97,293.03,25768.0
2024-05-22 13:00:00,293.12,293.72,292.79,293.3,32904.0,293.12,293.72,292.79,293.3,32904.0
2024-05-22 13:30:00,293.23,293.27,292.0,292.3,20866.0,293.23,293.27,292.0,292.3,20866.0
2024-05-22 14:00:00,292.22,292.3,290.81,290.82,19625.0,292.22,292.3,290.81,290.82,19625.0
2024-05-22 14:30:00,290.93,291.55,290.5,291.42,25223.0,290.93,291.55,290.5,291.42,25223.0
2024-05-22 15:00:00,291.28,291.6,290.79,291.21,49104.0,291.28,291.6,290.79,291.21,49104.0
2024-05-22 15:30:00,291.21,292.99,290.84,292.84,96156.0,291.21,292.99,290.84,292.84,96156.0
2024-05-23 09:30:00,297.67,298.6,294.4,295.11,167243.0,297.67,298.6,294.4,295.11,167243.0
2024-05-23 10:00:00,294.59,297.3,293.5,297.29,48254.0,294.59,297.3,293.5,297.29,48254.0
2024-05-23 10:30:00,297.42,299.22,296.64,296.95,97467.0,297.42,299.22,296.64,296.95,97467.0
2024-05-23 11:00:00,296.96,298.94,296.71,298.49,38122.0,296.96,298.94,296.71,298.49,38122.0
2024-05-23 11:30:00,298.5,300.11,298.24,299.97,45360.0,298.5,300.11,298.24,299.97,45360.0
2024-05-23 12:00:00,299.97,300.85,299.61,300.58,38566.0,299.97,300.85,299.61,300.58,38566.0
2024-05-23 12:30:00,300.65,301.67,300.49,301.5,75540.0,300.65,301.67,300.49,301.5,75540.0
2024-05-23 13:00:00,301.5,301.94,300.11,300.6,61027.0,301.5,301.94,300.11,300.6,61027.0
2024-05-23 13:30:00,300.68,300.8,296.6,296.71,58121.0,300.68,300.8,296.6,296.71,58121.0
2024-05-23 14:00:00,296.73,296.87,294.59,294.81,47165.0,296.73,296.87,294.59,294.81,47165.0
2024-05-23 14:30:00,294.88,295.74,294.11,294.22,24061.0,294.88,295.74,294.11,294.22,24061.0
2024-05-23 15:00:00,294.19,295.11,294.17,294.95,31498.0,294.19,295.11,294.17,294.95,31498.0
2024-05-23 15:30:00,294.88,295.47,294.35,294.69,105714.0,294.88,295.47,294.35,294.69,105714.0
2024-05-24 09:30:00,294.05,294.5,291.03,292.45,80586.0,294.05,294.5,291.03,292.45,80586.0
2024-05-24 10:00:00,292.84,294.7,292.56,294.16,27341.0,292.84,294.7,292.56,294.16,27341.0
2024-05-24 10:30:00,294.46,295.85,294.05,295.85,19558.0,294.46,295.85,294.05,295.85,19558.0
2024-05-24 11:00:00,295.94,297.33,295.88,296.86,28797.0,295.94,297.33,295.88,296.86,28797.0
2024-05-24 11:30:00,296.98,297.68,296.28,296.44,15445.0,296.98,297.68,296.28,296.44,15445.0
2024-05-24 12:00:00,296.44,296.72,296.23,296.24,14036.0,296.44,296.72,296.23,296.24,14036.0
2024-05-24 12:30:00,296.13,296.23,295.15,295.71,16321.0,296.13,296.23,295.15,295.71,16321.0
2024-05-24 13:00:00,295.72,295.91,295.29,295.63,11687.0,295.72,295.91,295.29,295.63,11687.0
2024-05-24 13:30:00,295.66,296.58,295.25,296.43,10091.0,295.66,296.58,295.25,296.43,10091.0
2024-05-24 14:00:00,296.29,296.64,295.49,295.66,12376.0,296.29,296.64,295.49,295.66,12376.0
2024-05-24 14:30:00,295.67,295.69,294.47,294.67,15986.0,295.67,295.69,294.47,294.67,15986.0
2024-05-24 15:00:00,294.57,294.95,294.09,294.69,11292.0,294.57,294.95,294.09,294.69,11292.0
2024-05-24 15:30:00,294.57,294.82,293.86,294.35,52102.0,294.57,294.82,293.86,294.35,52102.0
2024-05-28 09:30:00,293.06,297.91,292.99,294.44,178402.0,293.06,297.91,292.99,294.44,178402.0
2024-05-28 10:00:00,294.48,296.91,294.23,295.38,35072.0,294.48,296.91,294.23,295.38,35072.0
2024-05-28 10:30:00,295.23,295.71,294.78,295.03,28080.0,295.23,295.71,294.78,295.03,28080.0
2024-05-28 11:00:00,295.0,296.39,294.88,296.28,25786.0,295.0,296.39,294.88,296.28,25786.0
2024-05-28 11:30:00,296.25,296.46,295.17,295.23,22798.0,296.25,296.46,295.17,295.23,22798.0
2024-05-28 12:00:00,295.17,295.27,294.43,295.27,44157.0,295.17,295.27,294.43,295.27,44157.0
2024-05-28 12:30:00,295.23,295.82,294.91,295.0,33007.0,295.23,295.82,294.91,295.0,33007.0
2024-05-28 13:00:00,295.01,295.56,294.64,295.52,26091.0,295.01,295.56,294.64,295.52,26091.0
2024-05-28 13:30:00,295.52,295.94,295.2,295.82,27471.0,295.52,295.94,295.2,295.82,27471.0
2024-05-28 14:00:00,295.74,296.07,295.28,295.52,40923.0,295.74,296.07,295.28,295.52,40923.0
2024-05-28 14:30:00,295.52,295.57,294.55,295.57,40449.0,295.52,295.57,294.55,295.57,40449.0
2024-05-28 15:00:00,295.59,295.72,294.72,294.72,40902.0,295.59,295.72,294.72,294.72,40902.0
2024-05-28 15:30:00,294.79,296.35,294.79,296.35,141192.0,294.79,296.35,294.79,296.35,141192.0
2024-05-29 09:30:00,291.79,293.01,289.46,291.67,122712.0,291.79,293.01,289.46,291.67,122712.0
2024-05-29 10:00:00,291.52,291.82,288.44,289.7,94233.0,291.52,291.82,288.44,289.7,94233.0
2024-05-29 10:30:00,289.8,290.92,289.37,290.92,38379.0,289.8,290.92,289.37,290.92,38379.0
2024-05-29 11:00:00,291.09,291.7,289.68,291.43,86281.0,291.09,291.7,289.68,291.43,86281.0
2024-05-29 11:30:00,291.38,291.38,289.94,290.19,42691.0,291.38,291.38,289.94,290.19,42691.0
2024-05-29 12:00:00,290.1,290.55,289.52,290.29,35412.0,290.1,290.55,289.52,290.29,35412.0
2024-05-29 12:30:00,290.31,290.77,289.88,290.35,27779.0,290.31,290.77,289.88,290.35,27779.0
2024-05-29 13:00:00,290.32,290.33,289.46,289.91,44695.0,290.32,290.33,289.46,289.91,44695.0
2024-05-29 13:30:00,289.91,290.32,289.47,290.28,37192.0,289.91,290.32,289.47,290.28,37192.0
2024-05-29 14:00:00,290.28,290.61,290.17,290.55,18832.0,290.28,290.61,290.17,290.55,18832.0
2024-05-29 14:30:00,290.5,290.86,290.0,290.72,22937.0,290.5,290.86,290.0,290.72,22937.0
2024-05-29 15:00:00,290.72,292.37,290.65,292.25,51290.0,290.72,292.37,290.65,292.25,51290.0
2024-05-29 15:30:00,292.25,292.45,291.14,291.7,187985.0,292.25,292.45,291.14,291.7,187985.0
2024-05-30 09:30:00,290.05,290.5,288.8,289.64,133973.0,290.05,290.5,288.8,289.64,133973.0
2024-05-30 10:00:00,289.69,290.4,287.59,288.86,105567.0,289.69,290.4,287.59,288.86,105567.0
2024-05-30 10:30:00,288.86,289.03,287.38,288.26,60317.0,288.86,289.03,287.38,288.26,60317.0
2024-05-30 11:00:00,288.23,289.64,287.84,289.3,92642.0,288.23,289.64,287.84,289.3,92642.0
2024-05-30 11:30:00,289.3,289.83,288.27,288.27,54064.0,289.3,289.83,288.27,288.27,54064.0
2024-05-30 12:00:00,288.27,289.78,288.05,289.68,36050.0,288.27,289.78,288.05,289.68,36050.0
2024-05-30 12:30:00,289.69,290.32,288.93,289.18,31870.0,289.69,290.32,288.93,289.18,31870.0
2024-05-30 13:00:00,289.23,289.94,288.98,289.33,36038.0,289.23,289.94,288.98,289.33,36038.0
2024-05-30 13:30:00,289.29,289.75,288.75,288.96,33917.0,289.29,289.75,288.75,288.96,33917.0
2024-05-30 14:00:00,288.96,289.69,288.41,289.62,63697.0,288.96,289.69,288.41,289.62,63697.0
2024-05-30 14:30:00,289.66,290.07,289.06,289.72,98715.0,289.66,290.07,289.06,289.72,98715.0
2024-05-30 15:00:00,289.89,290.27,289.01,289.46,70795.0,289.89,290.27,289.01,289.46,70795.0
2024-05-30 15:30:00,289.49,289.6,287.98,288.25,269086.0,289.49,289.6,287.98,288.25,269086.0
2024-05-31 09:30:00,288.09,289.57,286.29,286.29,93686.0,288.09,289.57,286.29,286.29,93686.0
2024-05-31 10:00:00,286.25,286.25,282.74,282.93,136354.0,286.25,286.25,282.74,282.93,136354.0
2024-05-31 10:30:00,282.69,282.69,280.31,281.47,113436.0,282.69,282.69,280.31,281.47,113436.0
2024-05-31 11:00:00,281.46,281.89,280.81,281.65,86506.0,281.46,281.89,280.81,281.65,86506.0
2024-05-31 11:30:00,281.5,282.17,281.3,281.57,42842.0,281.5,282.17,281.3,281.57,42842.0
2024-05-31 12:00:00,281.47,281.63,279.14,280.09,54392.0,281.47,281.63,279.14,280.09,54392.0
2024-05-31 12:30:00,280.09,281.11,279.57,280.01,49213.0,280.09,281.11,279.57,280.01,49213.0
2024-05-31 13:00:00,279.97,281.32,279.69,280.83,50958.0,279.97,281.32,279.69,280.83,50958.0
2024-05-31 13:30:00,280.85,281.0,279.55,279.67,38395.0,280.85,281.0,279.55,279.67,38395.0
2024-05-31 14:00:00,279.69,280.03,279.29,279.53,62207.0,279.69,280.03,279.29,279.53,62207.0
2024-05-31 14:30:00,279.53,280.0,279.02,279.65,46501.0,279.53,280.0,279.02,279.65,46501.0
2024-05-31 15:00:00,279.6,281.46,279.5,281.0,81991.0,279.6,281.46,279.5,281.0,81991.0
2024-05-31 15:30:00,280.94,287.1,280.84,286.49,352060.0,280.94,287.1,280.84,286.49,352060.0
2024-06-03 09:30:00,287.31,289.67,284.01,284.9,70946.0,287.31,289.67,284.01,284.9,70946.0
2024-06-03 10:00:00,284.9,286.07,284.9,285.31,43477.0,284.9,286.07,284.9,285.31,43477.0
2024-06-03 10:30:00,285.18,285.29,283.08,283.3,52557.0,285.18,285.29,283.08,283.3,52557.0
2024-06-03 11:00:00,283.36,283.62,282.42,283.42,20281.0,283.36,283.62,282.42,283.42,20281.0
2024-06-03 11:30:00,283.66,284.31,283.45,283.93,30764.0,283.66,284.31,283.45,283.93,30764.0
2024-06-03 12:00:00,283.96,284.08,281.72,281.78,65421.0,283.96,284.08,281.72,281.78,65421.0
2024-06-03 12:30:00,281.75,282.52,281.26,281.51,32985.0,281.75,282.52,281.26,281.51,32985.0
2024-06-03 13:00:00,281.5,283.21,281.37,283.19,40588.0,281.5,283.21,281.37,283.19,40588.0
2024-06-03 13:30:00,283.18,283.84,283.02,283.54,27127.0,283.18,283.84,283.02,283.54,27127.0
2024-06-03 14:00:00,283.73,283.94,283.01,283.24,18341.0,283.73,283.94,283.01,283.24,18341.0
2024-06-03 14:30:00,283.24,283.88,283.19,283.71,12797.0,283.24,283.88,283.19,283.71,12797.0
2024-06-03 15:00:00,283.65,284.6,283.54,284.46,21825.0,283.65,284.6,283.54,284.46,21825.0
2024-06-03 15:30:00,284.44,286.24,284.05,286.22,96231.0,284.44,286.24,284.05,286.22,96231.0
2024-06-04 09:30:00,288.38,289.84,284.9,285.11,88798.0,288.38,289.84,284.9,285.11,88798.0
2024-06-04 10:00:00,285.25,286.54,284.28,285.15,64075.0,285.25,286.54,284.28,285.15,64075.0
2024-06-04 10:30:00,285.28,285.75,284.56,284.87,73469.0,285.28,285.75,284.56,284.87,73469.0
2024-06-04 11:00:00,284.67,285.65,284.49,284.97,26060.0,284.67,285.65,284.49,284.97,26060.0
2024-06-04 11:30:00,284.93,284.93,284.13,284.13,30884.0,284.93,284.93,284.13,284.13,30884.0
2024-06-04 12:00:00,284.13,284.74,283.75,284.71,36293.0,284.13,284.74,283.75,284.71,36293.0
2024-06-04 12:30:00,284.56,285.04,283.81,284.39,21717.0,284.56,285.04,283.81,284.39,21717.0
2024-06-04 13:00:00,284.34,284.73,283.85,284.57,31016.0,284.34,284.73,283.85,284.57,31016.0
2024-06-04 13:30:00,284.55,284.92,283.95,284.65,18223.0,284.55,284.92,283.95,284.65,18223.0
2024-06-04 14:00:00,284.64,287.21,284.64,287.19,30638.0,284.64,287.21,284.64,287.19,30638.0
2024-06-04 14:30:00,287.25,287.25,286.22,286.4,27076.0,287.25,287.25,286.22,286.4,27076.0
2024-06-04 15:00:00,286.38,286.39,285.33,285.72,41854.0,286.38,286.39,285.33,285.72,41854.0
2024-06-04 15:30:00,285.71,287.36,285.36,287.2,61889.0,285.71,287.36,285.36,287.2,61889.0
2024-06-05 09:30:00,288.63,289.81,287.43,289.63,109283.0,288.63,289.81,287.43,289.63,109283.0
2024-06-05 10:00:00,289.52,292.34,288.64,292.34,47005.0,289.52,292.34,288.64,292.34,47005.0
2024-06-05 10:30:00,292.69,294.12,292.65,294.05,36852.0,292.69,294.12,292.65,294.05,36852.0
2024-06-05 11:00:00,294.25,295.08,291.93,292.1,140467.0,294.25,295.08,291.93,292.1,140467.0
2024-06-05 11:30:00,292.08,293.06,291.58,291.94,26542.0,292.08,293.06,291.58,291.94,26542.0
2024-06-05 12:00:00,291.89,292.93,291.89,292.69,23987.0,291.89,292.93,291.89,292.69,23987.0
2024-06-05 12:30:00,292.7,293.76,292.32,293.49,49176.0,292.7,293.76,292.32,293.49,49176.0
2024-06-05 13:00:00,293.36,294.2,292.54,293.01,75462.0,293.36,294.2,292.54,293.01,75462.0
2024-06-05 13:30:00,293.13,294.73,293.1,294.66,33180.0,293.13,294.73,293.1,294.66,33180.0
2024-06-05 14:00:00,294.66,296.54,294.45,296.5,62229.0,294.66,296.54,294.45,296.5,62229.0
2024-06-05 14:30:00,296.5,296.8,295.94,296.7,53650.0,296.5,296.8,295.94,296.7,53650.0
2024-06-05 15:00:00,296.65,297.13,296.26,296.36,54424.0,296.65,297.13,296.26,296.36,54424.0
2024-06-05 15:30:00,296.28,296.57,295.01,296.42,186312.0,296.28,296.57,295.01,296.42,186312.0
2024-06-06 09:30:00,297.18,298.39,295.07,297.53,92821.0,297.18,298.39,295.07,297.53,92821.0
2024-06-06 10:00:00,297.59,298.06,296.4,297.45,75778.0,297.59,298.06,296.4,297.45,75778.0
2024-06-06 10:30:00,297.53,298.79,297.2,297.88,50831.0,297.53,298.79,297.2,297.88,50831.0
2024-06-06 11:00:00,298.02,299.08,297.36,297.87,113869.0,298.02,299.08,297.36,297.87,113869.0
2024-06-06 11:30:00,297.69,297.69,296.14,296.24,33045.0,297.69,297.69,296.14,296.24,33045.0
2024-06-06 12:00:00,296.25,296.91,296.05,296.49,28048.0,296.25,296.91,296.05,296.49,28048.0
2024-06-06 12:30:00,296.5,296.5,295.46,296.42,27049.0,296.5,296.5,295.46,296.42,27049.0
2024-06-06 13:00:00,296.32,296.5,295.5,295.57,15791.0,296.32,296.5,295.5,295.57,15791.0
2024-06-06 13:30:00,295.59,296.37,295.5,296.37,17283.0,295.59,296.37,295.5,296.37,17283.0
2024-06-06 14:00:00,296.37,296.48,295.63,295.73,15688.0,296.37,296.48,295.63,295.73,15688.0
2024-06-06 14:30:00,295.62,296.02,295.21,295.93,15152.0,295.62,296.02,295.21,295.93,15152.0
2024-06-06 15:00:00,295.82,296.26,295.54,295.9,26881.0,295.82,296.26,295.54,295.9,26881.0
2024-06-06 15:30:00,296.03,296.04,295.14,295.74,63668.0,296.03,296.04,295.14,295.74,63668.0
2024-06-07 09:30:00,297.33,297.96,295.86,297.82,46650.0,297.33,297.96,295.86,297.82,46650.0
2024-06-07 10:00:00,297.76,298.39,296.8,297.68,53963.0,297.76,298.39,296.8,297.68,53963.0
2024-06-07 10:30:00,297.63,299.4,297.34,298.55,28779.0,297.63,299.4,297.34,298.55,28779.0
2024-06-07 11:00:00,298.49,298.49,297.34,297.81,22148.0,298.49,298.49,297.34,297.81,22148.0
2024-06-07 11:30:00,297.89,298.24,296.92,297.66,23232.0,297.89,298.24,296.92,297.66,23232.0
2024-06-07 12:00:00,297.54,297.61,296.85,297.22,12537.0,297.54,297.61,296.85,297.22,12537.0
2024-06-07 12:30:00,297.33,297.6,296.69,297.16,40732.0,297.33,297.6,296.69,297.16,40732.0
2024-06-07 13:00:00,297.17,297.3,296.35,296.51,29205.0,297.17,297.3,296.35,296.51,29205.0
2024-06-07 13:30:00,296.48,296.99,296.04,296.91,21234.0,296.48,296.99,296.04,296.91,21234.0
2024-06-07 14:00:00,296.69,296.7,294.53,295.67,15138.0,296.69,296.7,294.53,295.67,15138.0
2024-06-07 14:30:00,295.52,296.18,295.17,295.18,22039.0,295.52,296.18,295.17,295.18,22039.0
2024-06-07 15:00:00,295.12,295.2,293.56,294.21,24428.0,295.12,295.2,293.56,294.21,24428.0
2024-06-07 15:30:00,294.19,294.73,293.87,294.39,65181.0,294.19,294.73,293.87,294.39,65181.0
2024-06-10 09:30:00,293.73,296.0,292.36,292.51,67312.0,293.73,296.0,292.36,292.51,67312.0
2024-06-10 10:00:00,293.03,293.76,292.22,293.68,29034.0,293.03,293.76,292.22,293.68,29034.0
2024-06-10 10:30:00,293.56,294.58,293.42,294.51,23588.0,293.56,294.58,293.42,294.51,23588.0
2024-06-10 11:00:00,294.51,295.21,294.0,294.91,36741.0,294.51,295.21,294.0,294.91,36741.0
2024-06-10 11:30:00,294.97,295.51,294.42,294.42,18678.0,294.97,295.51,294.42,294.42,18678.0
2024-06-10 12:00:00,294.43,295.51,294.3,295.23,23655.0,294.43,295.51,294.3,295.23,23655.0
2024-06-10 12:30:00,295.17,295.8,294.71,294.71,20402.0,295.17,295.8,294.71,294.71,20402.0
2024-06-10 13:00:00,294.62,295.25,294.28,294.64,23154.0,294.62,295.25,294.28,294.64,23154.0
2024-06-10 13:30:00,294.66,295.64,294.66,295.23,18324.0,294.66,295.64,294.66,295.23,18324.0
2024-06-10 14:00:00,295.3,295.6,294.7,294.7,22834.0,295.3,295.6,294.7,294.7,22834.0
2024-06-10 14:30:00,294.7,295.37,294.56,295.37,13801.0,294.7,295.37,294.56,295.37,13801.0
2024-06-10 15:00:00,295.37,296.43,295.37,296.29,28361.0,295.37,296.43,295.37,296.29,28361.0
2024-06-10 15:30:00,296.31,296.44,295.84,296.22,67669.0,296.31,296.44,295.84,296.22,67669.0
2024-06-11 09:30:00,295.0,298.38,294.51,296.0,118262.0,295.0,298.38,294.51,296.0,118262.0
2024-06-11 10:00:00,296.0,297.59,295.89,297.58,30212.0,296.0,297.59,295.89,297.58,30212.0
2024-06-11 10:30:00,297.52,301.79,297.52,301.69,108455.0,297.52,301.79,297.52,301.69,108455.0
2024-06-11 11:00:00,301.81,301.98,299.79,300.12,86508.0,301.81,301.98,299.79,300.12,86508.0
2024-06-11 11:30:00,300.15,300.4,298.74,299.19,33545.0,300.15,300.4,298.74,299.19,33545.0
2024-06-11 12:00:00,299.16,300.26,299.15,299.67,31220.0,299.16,300.26,299.15,299.67,31220.0
2024-06-11 12:30:00,299.85,299.89,298.45,298.45,30048.0,299.85,299.89,298.45,298.45,30048.0
2024-06-11 13:00:00,298.62,299.68,298.61,299.63,41340.0,298.62,299.68,298.61,299.63,41340.0
2024-06-11 13:30:00,299.65,300.35,299.46,300.18,27498.0,299.65,300.35,299.46,300.18,27498.0
2024-06-11 14:00:00,300.12,300.95,299.54,300.72,42151.0,300.12,300.95,299.54,300.72,42151.0
2024-06-11 14:30:00,301.0,301.89,300.97,301.13,44028.0,301.0,301.89,300.97,301.13,44028.0
2024-06-11 15:00:00,301.21,301.49,300.95,301.47,37306.0,301.21,301.49,300.95,301.47,37306.0
2024-06-11 15:30:00,301.4,301.5,300.24,300.83,204694.0,301.4,301.5,300.24,300.83,204694.0
2024-06-12 09:30:00,305.72,309.9,303.8,308.19,214007.0,305.72,309.9,303.8,308.19,214007.0
2024-06-12 10:00:00,308.5,308.96,307.23,307.65,84996.0,308.5,308.96,307.23,307.65,84996.0
2024-06-12 10:30:00,307.65,308.61,306.48,306.96,80082.0,307.65,308.61,306.48,306.96,80082.0
2024-06-12 11:00:00,306.77,308.22,306.23,308.22,64950.0,306.77,308.22,306.23,308.22,64950.0
2024-06-12 11:30:00,308.15,308.42,307.57,308.17,22972.0,308.15,308.42,307.57,308.17,22972.0
2024-06-12 12:00:00,308.0,308.53,307.93,307.95,14011.0,308.0,308.53,307.93,307.95,14011.0
2024-06-12 12:30:00,308.18,309.12,308.05,308.1,28266.0,308.18,309.12,308.05,308.1,28266.0
2024-06-12 13:00:00,308.23,309.46,308.23,309.2,41656.0,308.23,309.46,308.23,309.2,41656.0
2024-06-12 13:30:00,309.24,309.85,308.79,309.69,68924.0,309.24,309.85,308.79,309.69,68924.0
2024-06-12 14:00:00,309.7,310.23,307.63,309.91,68914.0,309.7,310.23,307.63,309.91,68914.0
2024-06-12 14:30:00,309.94,310.56,309.01,310.39,68308.0,309.94,310.56,309.01,310.39,68308.0
2024-06-12 15:00:00,310.58,312.74,310.05,310.6,95248.0,310.58,312.74,310.05,310.6,95248.0
2024-06-12 15:30:00,310.45,312.59,309.68,311.84,162418.0,310.45,312.59,309.68,311.84,162418.0
2024-06-13 09:30:00,312.59,316.92,310.41,311.37,126776.0,312.59,316.92,310.41,311.37,126776.0
2024-06-13 10:00:00,311.28,312.01,310.57,311.86,43822.0,311.28,312.01,310.57,311.86,43822.0
2024-06-13 10:30:00,312.0,312.02,308.31,308.37,38235.0,312.0,312.02,308.31,308.37,38235.0
2024-06-13 11:00:00,308.34,308.98,307.67,307.87,49665.0,308.34,308.98,307.67,307.87,49665.0
2024-06-13 11:30:00,307.81,308.78,307.62,307.63,37638.0,307.81,308.78,307.62,307.63,37638.0
2024-06-13 12:00:00,307.65,307.65,304.91,305.1,55239.0,307.65,307.65,304.91,305.1,55239.0
2024-06-13 12:30:00,304.92,307.55,304.7,307.55,54161.0,304.92,307.55,304.7,307.55,54161.0
2024-06-13 13:00:00,307.55,308.31,306.82,307.34,46253.0,307.55,308.31,306.82,307.34,46253.0
2024-06-13 13:30:00,307.3,307.54,306.83,307.29,27550.0,307.3,307.54,306.83,307.29,27550.0
2024-06-13 14:00:00,307.23,308.21,306.73,307.75,40936.0,307.23,308.21,306.73,307.75,40936.0
2024-06-13 14:30:00,307.75,308.11,307.52,307.75,42056.0,307.75,308.11,307.52,307.75,42056.0
2024-06-13 15:00:00,307.64,308.76,307.53,308.16,35814.0,307.64,308.76,307.53,308.16,35814.0
2024-06-13 15:30:00,308.16,308.42,307.42,307.43,150175.0,308.16,308.42,307.42,307.43,150175.0
2024-06-14 09:30:00,309.09,309.5,307.05,308.81,62184.0,309.09,309.5,307.05,308.81,62184.0
2024-06-14 10:00:00,308.3,310.41,307.8,309.12,40777.0,308.3,310.41,307.8,309.12,40777.0
2024-06-14 10:30:00,308.96,309.2,308.45,309.01,41950.0,308.96,309.2,308.45,309.01,41950.0
2024-06-14 11:00:00,308.93,309.54,308.56,309.37,49303.0,308.93,309.54,308.56,309.37,49303.0
2024-06-14 11:30:00,309.34,310.29,309.08,310.29,43595.0,309.34,310.29,309.08,310.29,43595.0
2024-06-14 12:00:00,310.32,311.17,310.02,310.03,25679.0,310.32,311.17,310.02,310.03,25679.0
2024-06-14 12:30:00,310.16,310.5,309.82,310.07,17488.0,310.16,310.5,309.82,310.07,17488.0
2024-06-14 13:00:00,310.21,310.51,310.01,310.38,12107.0,310.21,310.51,310.01,310.38,12107.0
2024-06-14 13:30:00,310.46,311.28,310.16,310.99,40782.0,310.46,311.28,310.16,310.99,40782.0
2024-06-14 14:00:00,310.99,312.58,310.85,312.08,49641.0,310.99,312.58,310.85,312.08,49641.0
2024-06-14 14:30:00,311.98,312.43,311.6,312.29,32071.0,311.98,312.43,311.6,312.29,32071.0
2024-06-14 15:00:00,312.27,312.57,311.99,312.57,72744.0,312.27,312.57,311.99,312.57,72744.0
2024-06-14 15:30:00,312.53,312.55,311.62,312.18,110803.0,312.53,312.55,311.62,312.18,110803.0
2024-06-17 09:30:00,310.48,314.96,310.48,313.05,161967.0,310.48,314.96,310.48,313.05,161967.0
2024-06-17 10:00:00,313.04,314.35,311.9,313.7,49619.0,313.04,314.35,311.9,313.7,49619.0
2024-06-17 10:30:00,313.84,315.2,313.65,314.67,96180.0,313.84,315.2,313.65,314.67,96180.0
2024-06-17 11:00:00,314.53,314.75,313.38,314.23,35603.0,314.53,314.75,313.38,314.23,35603.0
2024-06-17 11:30:00,314.1,315.34,313.6,314.77,31369.0,314.1,315.34,313.6,314.77,31369.0
2024-06-17 12:00:00,315.01,317.6,314.82,317.53,65434.0,315.01,317.6,314.82,317.53,65434.0
2024-06-17 12:30:00,317.53,319.29,317.53,318.26,93432.0,317.53,319.29,317.53,318.26,93432.0
2024-06-17 13:00:00,318.3,319.3,318.12,319.3,40220.0,318.3,319.3,318.12,319.3,40220.0
2024-06-17 13:30:00,319.34,321.7,319.25,321.12,72974.0,319.34,321.7,319.25,321.12,72974.0
2024-06-17 14:00:00,321.2,321.61,320.61,321.6,54326.0,321.2,321.61,320.61,321.6,54326.0
2024-06-17 14:30:00,321.69,322.69,321.62,322.53,68262.0,321.69,322.69,321.62,322.53,68262.0
2024-06-17 15:00:00,322.53,323.25,321.96,323.05,60787.0,322.53,323.25,321.96,323.05,60787.0
2024-06-17 15:30:00,323.08,323.09,321.4,322.23,202357.0,323.08,323.09,321.4,322.23,202357.0
2024-06-18 09:30:00,320.39,326.52,320.39,323.68,174127.0,320.39,326.52,320.39,323.68,174127.0
2024-06-18 10:00:00,323.65,324.53,322.02,323.46,57186.0,323.65,324.53,322.02,323.46,57186.0
2024-06-18 10:30:00,323.44,324.73,323.27,323.62,26189.0,323.44,324.73,323.27,323.62,26189.0
2024-06-18 11:00:00,323.7,324.61,323.3,324.0,93596.0,323.7,324.61,323.3,324.0,93596.0
2024-06-18 11:30:00,323.98,325.16,323.89,324.93,43477.0,323.98,325.16,323.89,324.93,43477.0
2024-06-18 12:00:00,324.95,325.27,324.36,324.94,45404.0,324.95,325.27,324.36,324.94,45404.0
2024-06-18 12:30:00,324.94,325.98,324.77,325.89,31132.0,324.94,325.98,324.77,325.89,31132.0
2024-06-18 13:00:00,325.89,326.18,325.3,326.14,28268.0,325.89,326.18,325.3,326.14,28268.0
2024-06-18 13:30:00,326.17,326.57,325.99,326.13,33451.0,326.17,326.57,325.99,326.13,33451.0
2024-06-18 14:00:00,326.25,326.39,325.3,325.61,28558.0,326.25,326.39,325.3,325.61,28558.0
2024-06-18 14:30:00,325.63,326.34,325.5,326.34,38217.0,325.63,326.34,325.5,326.34,38217.0
2024-06-18 15:00:00,326.32,326.63,325.6,326.53,42729.0,326.32,326.63,325.6,326.53,42729.0
2024-06-18 15:30:00,326.56,327.11,326.09,326.63,177936.0,326.56,327.11,326.09,326.63,177936.0
2024-06-20 09:30:00,328.79,328.99,323.49,326.17,170778.0,328.79,328.99,323.49,326.17,170778.0
2024-06-20 10:00:00,326.18,326.51,322.69,322.92,94213.0,326.18,326.51,322.69,322.92,94213.0
2024-06-20 10:30:00,322.76,323.95,322.08,323.52,65584.0,322.76,323.95,322.08,323.52,65584.0
2024-06-20 11:00:00,323.67,324.39,322.64,323.24,41856.0,323.67,324.39,322.64,323.24,41856.0
2024-06-20 11:30:00,323.16,323.16,321.23,321.23,26311.0,323.16,323.16,321.23,321.23,26311.0
2024-06-20 12:00:00,321.29,321.43,319.66,319.67,41839.0,321.29,321.43,319.66,319.67,41839.0
2024-06-20 12:30:00,319.53,320.82,318.84,320.6,30263.0,319.53,320.82,318.84,320.6,30263.0
2024-06-20 13:00:00,320.55,320.55,318.88,319.06,30266.0,320.55,320.55,318.88,319.06,30266.0
2024-06-20 13:30:00,319.14,319.54,317.61,319.54,25981.0,319.14,319.54,317.61,319.54,25981.0
2024-06-20 14:00:00,319.49,319.89,319.04,319.4,27468.0,319.49,319.89,319.04,319.4,27468.0
2024-06-20 14:30:00,319.28,319.77,318.69,318.72,47824.0,319.28,319.77,318.69,318.72,47824.0
2024-06-20 15:00:00,318.69,319.32,317.95,318.62,38390.0,318.69,319.32,317.95,318.62,38390.0
2024-06-20 15:30:00,318.71,319.48,318.35,318.53,120910.0,318.71,319.48,318.35,318.53,120910.0
2024-06-21 09:30:00,319.43,319.53,314.09,315.15,393084.0,319.43,319.53,314.09,315.15,393084.0
2024-06-21 10:00:00,315.14,316.04,313.72,315.29,44288.0,315.14,316.04,313.72,315.29,44288.0
2024-06-21 10:30:00,315.45,316.87,314.9,316.65,28046.0,315.45,316.87,314.9,316.65,28046.0
2024-06-21 11:00:00,316.82,317.03,316.27,316.63,21197.0,316.82,317.03,316.27,316.63,21197.0
2024-06-21 11:30:00,316.38,318.34,315.82,318.31,36150.0,316.38,318.34,315.82,318.31,36150.0
2024-06-21 12:00:00,318.3,318.44,317.51,317.96,27205.0,318.3,318.44,317.51,317.96,27205.0
2024-06-21 12:30:00,317.85,318.49,317.23,317.49,20870.0,317.85,318.49,317.23,317.49,20870.0
2024-06-21 13:00:00,317.39,317.49,316.22,316.61,30586.0,317.39,317.49,316.22,316.61,30586.0
2024-06-21 13:30:00,316.6,317.22,316.49,316.76,13896.0,316.6,317.22,316.49,316.76,13896.0
2024-06-21 14:00:00,316.67,317.22,316.12,316.95,23883.0,316.67,317.22,316.12,316.95,23883.0
2024-06-21 14:30:00,316.79,317.21,316.54,316.75,25157.0,316.79,317.21,316.54,316.75,25157.0
2024-06-21 15:00:00,316.82,317.14,316.54,316.54,29325.0,316.82,317.14,316.54,316.54,29325.0
2024-06-21 15:30:00,316.52,318.95,316.52,318.47,131156.0,316.52,318.95,316.52,318.47,131156.0
2024-06-24 09:30:00,317.52,317.52,310.3,312.31,167251.0,317.52,317.52,310.3,312.31,167251.0
2024-06-24 10:00:00,312.3,313.35,311.7,311.96,66036.0,312.3,313.35,311.7,311.96,66036.0
2024-06-24 10:30:00,311.98,313.46,311.4,313.25,43446.0,311.98,313.46,311.4,313.25,43446.0
2024-06-24 11:00:00,313.14,314.08,312.66,313.08,24391.0,313.14,314.08,312.66,313.08,24391.0
2024-06-24 11:30:00,313.21,313.58,311.77,312.67,13987.0,313.21,313.58,311.77,312.67,13987.0
2024-06-24 12:00:00,312.62,313.11,312.13,312.48,10208.0,312.62,313.11,312.13,312.48,10208.0
2024-06-24 12:30:00,312.6,312.83,311.88,312.05,14099.0,312.6,312.83,311.88,312.05,14099.0
2024-06-24 13:00:00,312.26,312.66,311.44,312.49,18151.0,312.26,312.66,311.44,312.49,18151.0
2024-06-24 13:30:00,312.35,312.35,311.05,311.24,17388.0,312.35,312.35,311.05,311.24,17388.0
2024-06-24 14:00:00,311.16,311.46,310.72,310.86,13290.0,311.16,311.46,310.72,310.86,13290.0
2024-06-24 14:30:00,310.96,311.42,310.41,311.32,18749.0,310.96,311.42,310.41,311.32,18749.0
2024-06-24 15:00:00,311.66,312.06,311.35,311.44,11115.0,311.66,312.06,311.35,311.44,11115.0
2024-06-24 15:30:00,311.52,311.75,309.15,309.15,95825.0,311.52,311.75,309.15,309.15,95825.0
2024-06-25 09:30:00,310.0,310.18,307.1,308.0,96704.0,310.0,310.18,307.1,308.0,96704.0
2024-06-25 10:00:00,307.9,310.61,307.9,309.59,45215.0,307.9,310.61,307.9,309.59,45215.0
2024-06-25 10:30:00,309.74,310.01,308.56,309.52,28959.0,309.74,310.01,308.56,309.52,28959.0
2024-06-25 11:00:00,309.52,311.32,309.42,310.49,24932.0,309.52,311.32,309.42,310.49,24932.0
2024-06-25 11:30:00,310.41,311.19,310.28,310.82,24503.0,310.41,311.19,310.28,310.82,24503.0
2024-06-25 12:00:00,310.8,311.3,310.32,311.11,32396.0,310.8,311.3,310.32,311.11,32396.0
2024-06-25 12:30:00,311.03,311.31,310.47,310.75,23396.0,311.03,311.31,310.47,310.75,23396.0
2024-06-25 13:00:00,310.75,311.0,310.32,310.81,21178.0,310.75,311.0,310.32,310.81,21178.0
2024-06-25 13:30:00,310.82,311.06,310.43,310.87,17835.0,310.82,311.06,310.43,310.87,17835.0
2024-06-25 14:00:00,310.85,311.09,310.57,310.88,18251.0,310.85,311.09,310.57,310.88,18251.0
2024-06-25 14:30:00,310.88,310.97,309.96,310.42,19385.0,310.88,310.97,309.96,310.42,19385.0
2024-06-25 15:00:00,310.3,311.62,309.99,311.4,28612.0,310.3,311.62,309.99,311.4,28612.0
2024-06-25 15:30:00,311.43,311.75,310.96,311.69,83992.0,311.43,311.75,310.96,311.69,83992.0
2024-06-26 09:30:00,310.03,312.22,308.48,311.39,44608.0,310.03,312.22,308.48,311.39,44608.0
2024-06-26 10:00:00,311.15,311.15,309.67,310.3,39846.0,311.15,311.15,309.67,310.3,39846.0
2024-06-26 10:30:00,310.42,311.44,310.33,310.83,29059.0,310.42,311.44,310.33,310.83,29059.0
2024-06-26 11:00:00,310.75,310.82,309.41,310.04,42912.0,310.75,310.82,309.41,310.04,42912.0
2024-06-26 11:30:00,310.05,311.32,309.47,310.99,25274.0,310.05,311.32,309.47,310.99,25274.0
2024-06-26 12:00:00,310.97,311.07,310.32,310.68,14522.0,310.97,311.07,310.32,310.68,14522.0
2024-06-26 12:30:00,310.63,311.01,309.95,310.36,13806.0,310.63,311.01,309.95,310.36,13806.0
2024-06-26 13:00:00,310.31,310.31,309.23,309.73,15486.0,310.31,310.31,309.23,309.73,15486.0
2024-06-26 13:30:00,309.69,310.29,309.56,310.29,17090.0,309.69,310.29,309.56,310.29,17090.0
2024-06-26 14:00:00,310.13,310.13,309.27,309.46,10212.0,310.13,310.13,309.27,309.46,10212.0
2024-06-26 14:30:00,309.54,309.69,308.87,309.01,18073.0,309.54,309.69,308.87,309.01,18073.0
2024-06-26 15:00:00,309.07,309.21,308.47,308.87,24665.0,309.07,309.21,308.47,308.87,24665.0
2024-06-26 15:30:00,308.75,309.8,308.37,309.43,117985.0,308.75,309.8,308.37,309.43,117985.0
2024-06-27 09:30:00,311.44,313.37,309.33,311.42,91950.0,311.44,313.37,309.33,311.42,91950.0
2024-06-27 10:00:00,311.4,312.14,310.51,311.59,59639.0,311.4,312.14,310.51,311.59,59639.0
2024-06-27 10:30:00,311.59,311.74,310.42,310.64,64145.0,311.59,311.74,310.42,310.64,64145.0
2024-06-27 11:00:00,310.71,310.91,309.65,309.77,36031.0,310.71,310.91,309.65,309.77,36031.0
2024-06-27 11:30:00,309.77,309.77,308.55,309.58,96327.0,309.77,309.77,308.55,309.58,96327.0
2024-06-27 12:00:00,309.48,310.61,309.25,310.2,18173.0,309.48,310.61,309.25,310.2,18173.0
2024-06-27 12:30:00,310.19,310.66,310.06,310.07,19008.0,310.19,310.66,310.06,310.07,19008.0
2024-06-27 13:00:00,310.07,310.22,309.35,309.85,14883.0,310.07,310.22,309.35,309.85,14883.0
2024-06-27 13:30:00,309.86,310.02,309.24,309.27,13262.0,309.86,310.02,309.24,309.27,13262.0
2024-06-27 14:00:00,309.3,309.3,308.18,308.54,31784.0,309.3,309.3,308.18,308.54,31784.0
2024-06-27 14:30:00,308.5,309.57,308.31,309.25,18663.0,308.5,309.57,308.31,309.25,18663.0
2024-06-27 15:00:00,309.22,309.57,308.98,309.5,27715.0,309.22,309.57,308.98,309.5,27715.0
2024-06-27 15:30:00,309.49,309.52,307.65,308.05,116441.0,309.49,309.52,307.65,308.05,116441.0
2024-06-28 09:30:00,308.16,310.85,307.47,309.79,81679.0,308.16,310.85,307.47,309.79,81679.0
2024-06-28 10:00:00,309.73,313.0,309.72,311.29,77127.0,309.73,313.0,309.72,311.29,77127.0
2024-06-28 10:30:00,311.32,312.04,310.51,310.87,38411.0,311.32,312.04,310.51,310.87,38411.0
2024-06-28 11:00:00,310.71,311.42,310.27,311.0,50065.0,310.71,311.42,310.27,311.0,50065.0
2024-06-28 11:30:00,311.1,312.06,310.94,311.62,32162.0,311.1,312.06,310.94,311.62,32162.0
2024-06-28 12:00:00,311.59,311.6,310.04,311.17,34232.0,311.59,311.6,310.04,311.17,34232.0
2024-06-28 12:30:00,311.24,311.24,309.96,310.79,34219.0,311.24,311.24,309.96,310.79,34219.0
2024-06-28 13:00:00,310.78,311.55,310.4,311.32,23513.0,310.78,311.55,310.4,311.32,23513.0
2024-06-28 13:30:00,311.38,311.42,310.51,310.81,12805.0,311.38,311.42,310.51,310.81,12805.0
2024-06-28 14:00:00,310.91,311.05,309.67,309.9,22788.0,310.91,311.05,309.67,309.9,22788.0
2024-06-28 14:30:00,310.04,310.49,309.68,309.92,54919.0,310.04,310.49,309.68,309.92,54919.0
2024-06-28 15:00:00,309.93,310.12,308.63,308.74,37671.0,309.93,310.12,308.63,308.74,37671.0
2024-06-28 15:30:00,308.69,309.53,307.53,307.66,224131.0,308.69,309.53,307.53,307.66,224131.0
2024-07-01 09:30:00,307.75,307.75,304.12,305.91,78629.0,307.75,307.75,304.12,305.91,78629.0
2024-07-01 10:00:00,305.9,309.03,305.12,308.95,78958.0,305.9,309.03,305.12,308.95,78958.0
2024-07-01 10:30:00,309.07,309.99,308.61,309.66,66983.0,309.07,309.99,308.61,309.66,66983.0
2024-07-01 11:00:00,309.66,311.0,308.81,310.75,42437.0,309.66,311.0,308.81,310.75,42437.0
2024-07-01 11:30:00,310.73,311.19,309.42,309.85,31619.0,310.73,311.19,309.42,309.85,31619.0
2024-07-01 12:00:00,309.55,310.76,309.55,310.43,12526.0,309.55,310.76,309.55,310.43,12526.0
2024-07-01 12:30:00,310.45,310.61,309.98,310.27,15589.0,310.45,310.61,309.98,310.27,15589.0
2024-07-01 13:00:00,310.35,311.22,310.0,311.22,9717.0,310.35,311.22,310.0,311.22,9717.0
2024-07-01 13:30:00,311.06,311.62,310.88,311.02,16527.0,311.06,311.62,310.88,311.02,16527.0
2024-07-01 14:00:00,311.05,311.59,310.58,310.71,17491.0,311.05,311.59,310.58,310.71,17491.0
2024-07-01 14:30:00,310.69,311.92,310.41,311.73,30800.0,310.69,311.92,310.41,311.73,30800.0
2024-07-01 15:00:00,311.78,311.98,310.95,311.54,69962.0,311.78,311.98,310.95,311.54,69962.0
2024-07-01 15:30:00,311.46,311.91,310.71,310.79,76478.0,311.46,311.91,310.71,310.79,76478.0
2024-07-02 09:30:00,314.06,317.28,310.98,315.63,101988.0,314.06,317.28,310.98,315.63,101988.0
2024-07-02 10:00:00,315.61,315.89,314.38,314.72,34746.0,315.61,315.89,314.38,314.72,34746.0
2024-07-02 10:30:00,314.67,316.06,314.64,315.71,26605.0,314.67,316.06,314.64,315.71,26605.0
2024-07-02 11:00:00,315.74,316.47,315.58,316.47,15441.0,315.74,316.47,315.58,316.47,15441.0
2024-07-02 11:30:00,316.48,316.48,314.36,314.36,21457.0,316.48,316.48,314.36,314.36,21457.0
2024-07-02 12:00:00,314.37,314.37,312.89,313.15,22514.0,314.37,314.37,312.89,313.15,22514.0
2024-07-02 12:30:00,313.31,313.31,312.34,312.5,15446.0,313.31,313.31,312.34,312.5,15446.0
2024-07-02 13:00:00,312.5,314.11,312.46,314.11,12800.0,312.5,314.11,312.46,314.11,12800.0
2024-07-02 13:30:00,313.92,315.17,313.74,315.08,9379.0,313.92,315.17,313.74,315.08,9379.0
2024-07-02 14:00:00,315.16,315.62,315.01,315.28,8807.0,315.16,315.62,315.01,315.28,8807.0
2024-07-02 14:30:00,315.26,315.84,314.93,315.28,7658.0,315.26,315.84,314.93,315.28,7658.0
2024-07-02 15:00:00,315.47,316.23,314.84,316.13,38332.0,315.47,316.23,314.84,316.13,38332.0
2024-07-02 15:30:00,316.13,317.2,315.78,316.8,195240.0,316.13,317.2,315.78,316.8,195240.0
2024-07-03 09:30:00,315.11,318.83,314.64,317.66,60174.0,315.11,318.83,314.64,317.66,60174.0
2024-07-03 10:00:00,318.19,318.19,315.81,315.81,31839.0,318.19,318.19,315.81,315.81,31839.0
2024-07-03 10:30:00,315.73,317.35,315.61,316.85,17401.0,315.73,317.35,315.61,316.85,17401.0
2024-07-03 11:00:00,316.86,317.58,316.22,317.11,29206.0,316.86,317.58,316.22,317.11,29206.0
2024-07-03 11:30:00,316.96,317.75,316.5,317.74,20150.0,316.96,317.75,316.5,317.74,20150.0
2024-07-03 12:00:00,317.7,318.11,317.39,317.61,17890.0,317.7,318.11,317.39,317.61,17890.0
2024-07-03 12:30:00,317.72,317.99,315.27,315.57,99061.0,317.72,317.99,315.27,315.57,99061.0
2024-07-05 09:30:00,315.37,317.55,313.59,317.36,63408.0,315.37,317.55,313.59,317.36,63408.0
2024-07-05 10:00:00,317.52,318.97,316.79,317.29,41542.0,317.52,318.97,316.79,317.29,41542.0
2024-07-05 10:30:00,317.11,319.39,317.1,319.16,23191.0,317.11,319.39,317.1,319.16,23191.0
2024-07-05 11:00:00,318.95,320.23,318.66,320.01,31966.0,318.95,320.23,318.66,320.01,31966.0
2024-07-05 11:30:00,319.99,320.79,319.66,320.74,29021.0,319.99,320.79,319.66,320.74,29021.0
2024-07-05 12:00:00,320.62,321.98,320.37,321.84,24139.0,320.62,321.98,320.37,321.84,24139.0
2024-07-05 12:30:00,321.84,322.01,321.33,321.54,18179.0,321.84,322.01,321.33,321.54,18179.0
2024-07-05 13:00:00,321.53,322.21,321.39,321.76,19461.0,321.53,322.21,321.39,321.76,19461.0
2024-07-05 13:30:00,321.82,322.15,321.44,321.54,16910.0,321.82,322.15,321.44,321.54,16910.0
2024-07-05 14:00:00,321.53,321.75,320.87,321.02,16860.0,321.53,321.75,320.87,321.02,16860.0
2024-07-05 14:30:00,320.91,321.39,320.9,321.37,11156.0,320.91,321.39,320.9,321.37,11156.0
2024-07-05 15:00:00,321.2,322.28,321.15,322.17,36801.0,321.2,322.28,321.15,322.17,36801.0
2024-07-05 15:30:00,322.08,322.09,320.95,321.05,133343.0,322.08,322.09,320.95,321.05,133343.0
2024-07-08 09:30:00,319.74,320.25,318.29,319.89,47073.0,319.74,320.25,318.29,319.89,47073.0
2024-07-08 10:00:00,320.17,322.0,319.43,321.11,55427.0,320.17,322.0,319.43,321.11,55427.0
2024-07-08 10:30:00,321.28,321.76,320.11,321.75,21158.0,321.28,321.76,320.11,321.75,21158.0
2024-07-08 11:00:00,321.8,321.8,320.08,320.44,18325.0,321.8,321.8,320.08,320.44,18325.0
2024-07-08 11:30:00,320.69,320.74,318.17,318.77,25709.0,320.69,320.74,318.17,318.77,25709.0
2024-07-08 12:00:00,318.74,318.74,317.23,317.43,17092.0,318.74,318.74,317.23,317.43,17092.0
2024-07-08 12:30:00,317.37,317.62,317.0,317.52,18902.0,317.37,317.62,317.0,317.52,18902.0
2024-07-08 13:00:00,317.55,318.01,317.34,317.9,15518.0,317.55,318.01,317.34,317.9,15518.0
2024-07-08 13:30:00,318.0,318.37,317.27,317.66,24132.0,318.0,318.37,317.27,317.66,24132.0
2024-07-08 14:00:00,317.43,318.73,317.28,318.58,18542.0,317.43,318.73,317.28,318.58,18542.0
2024-07-08 14:30:00,318.48,318.79,317.81,318.68,15849.0,318.48,318.79,317.81,318.68,15849.0
2024-07-08 15:00:00,318.58,318.84,318.24,318.24,28270.0,318.58,318.84,318.24,318.24,28270.0
2024-07-08 15:30:00,318.26,318.54,317.26,317.41,105654.0,318.26,318.54,317.26,317.41,105654.0
2024-07-09 09:30:00,319.44,319.89,315.62,316.24,39226.0,319.44,319.89,315.62,316.24,39226.0
2024-07-09 10:00:00,315.85,315.85,313.43,314.85,38611.0,315.85,315.85,313.43,314.85,38611.0
2024-07-09 10:30:00,314.46,315.17,314.0,314.52,15506.0,314.46,315.17,314.0,314.52,15506.0
2024-07-09 11:00:00,314.24,315.0,313.74,314.43,15891.0,314.24,315.0,313.74,314.43,15891.0
2024-07-09 11:30:00,314.62,315.84,314.5,315.8,24604.0,314.62,315.84,314.5,315.8,24604.0
2024-07-09 12:00:00,315.51,315.73,314.94,315.19,13290.0,315.51,315.73,314.94,315.19,13290.0
2024-07-09 12:30:00,315.0,315.52,314.83,314.98,9065.0,315.0,315.52,314.83,314.98,9065.0
2024-07-09 13:00:00,314.86,315.32,314.1,314.23,11256.0,314.86,315.32,314.1,314.23,11256.0
2024-07-09 13:30:00,314.26,314.66,314.07,314.6,8076.0,314.26,314.66,314.07,314.6,8076.0
2024-07-09 14:00:00,314.56,315.62,314.39,315.36,26678.0,314.56,315.62,314.39,315.36,26678.0
2024-07-09 14:30:00,315.36,316.22,315.25,315.9,26161.0,315.36,316.22,315.25,315.9,26161.0
2024-07-09 15:00:00,316.02,316.26,315.83,316.0,33220.0,316.02,316.26,315.83,316.0,33220.0
2024-07-09 15:30:00,316.0,316.45,315.2,315.41,93066.0,316.0,316.45,315.2,315.41,93066.0
2024-07-10 09:30:00,315.21,317.8,313.9,315.98,70754.0,315.21,317.8,313.9,315.98,70754.0
2024-07-10 10:00:00,315.67,318.23,315.67,318.23,36599.0,315.67,318.23,315.67,318.23,36599.0
2024-07-10 10:30:00,318.21,318.39,316.4,316.56,33027.0,318.21,318.39,316.4,316.56,33027.0
2024-07-10 11:00:00,316.53,317.2,316.18,316.72,29299.0,316.53,317.2,316.18,316.72,29299.0
2024-07-10 11:30:00,316.76,317.15,316.43,316.61,19726.0,316.76,317.15,316.43,316.61,19726.0
2024-07-10 12:00:00,316.5,317.88,316.5,317.67,15192.0,316.5,317.88,316.5,317.67,15192.0
2024-07-10 12:30:00,317.65,319.11,317.44,318.92,29322.0,317.65,319.11,317.44,318.92,29322.0
2024-07-10 13:00:00,319.06,319.75,318.79,319.02,25533.0,319.06,319.75,318.79,319.02,25533.0
2024-07-10 13:30:00,319.06,319.46,318.7,319.28,18658.0,319.06,319.46,318.7,319.28,18658.0
2024-07-10 14:00:00,319.05,319.74,319.05,319.12,21597.0,319.05,319.74,319.05,319.12,21597.0
2024-07-10 14:30:00,319.12,319.76,318.95,319.38,22756.0,319.12,319.76,318.95,319.38,22756.0
2024-07-10 15:00:00,319.32,319.53,318.37,318.37,35144.0,319.32,319.53,318.37,318.37,35144.0
2024-07-10 15:30:00,318.37,320.34,318.22,319.79,130833.0,318.37,320.34,318.22,319.79,130833.0
2024-07-11 09:30:00,320.0,321.68,318.75,320.25,60836.0,320.0,321.68,318.75,320.25,60836.0
2024-07-11 10:00:00,320.24,320.99,318.15,319.7,83764.0,320.24,320.99,318.15,319.7,83764.0
2024-07-11 10:30:00,319.8,321.01,319.05,319.35,45161.0,319.8,321.01,319.05,319.35,45161.0
2024-07-11 11:00:00,319.59,320.38,318.15,318.79,25272.0,319.59,320.38,318.15,318.79,25272.0
2024-07-11 11:30:00,318.89,319.05,316.0,316.0,67754.0,318.89,319.05,316.0,316.0,67754.0
2024-07-11 12:00:00,315.98,316.64,314.3,315.94,29026.0,315.98,316.64,314.3,315.94,29026.0
2024-07-11 12:30:00,316.13,317.07,314.66,314.85,31066.0,316.13,317.07,314.66,314.85,31066.0
2024-07-11 13:00:00,314.77,316.89,314.61,316.89,29915.0,314.77,316.89,314.61,316.89,29915.0
2024-07-11 13:30:00,316.79,317.4,316.5,316.52,33939.0,316.79,317.4,316.5,316.52,33939.0
2024-07-11 14:00:00,316.59,316.61,315.51,315.57,21962.0,316.59,316.61,315.51,315.57,21962.0
2024-07-11 14:30:00,315.52,316.69,315.52,316.19,22140.0,315.52,316.69,315.52,316.19,22140.0
2024-07-11 15:00:00,316.13,316.29,315.25,315.31,36589.0,316.13,316.29,315.25,315.31,36589.0
2024-07-11 15:30:00,315.31,316.05,313.9,314.06,159454.0,315.31,316.05,313.9,314.06,159454.0
2024-07-12 09:30:00,313.09,315.89,311.25,315.89,48035.0,313.09,315.89,311.25,315.89,48035.0
2024-07-12 10:00:00,316.0,316.2,313.84,314.96,21934.0,316.0,316.2,313.84,314.96,21934.0
2024-07-12 10:30:00,314.96,317.19,314.96,316.59,23403.0,314.96,317.19,314.96,316.59,23403.0
2024-07-12 11:00:00,316.67,317.07,315.7,316.35,29356.0,316.67,317.07,315.7,316.35,29356.0
2024-07-12 11:30:00,316.35,316.63,315.22,315.22,17009.0,316.35,316.63,315.22,315.22,17009.0
2024-07-12 12:00:00,315.16,315.42,314.07,314.3,23797.0,315.16,315.42,314.07,314.3,23797.0
2024-07-12 12:30:00,314.45,315.7,314.22,315.39,24123.0,314.45,315.7,314.22,315.39,24123.0
2024-07-12 13:00:00,315.18,316.57,315.0,316.57,14478.0,315.18,316.57,315.0,316.57,14478.0
2024-07-12 13:30:00,316.65,318.62,316.54,318.29,14708.0,316.65,318.62,316.54,318.29,14708.0
2024-07-12 14:00:00,318.39,319.46,317.59,318.13,31096.0,318.39,319.46,317.59,318.13,31096.0
2024-07-12 14:30:00,318.11,318.91,317.99,318.65,12220.0,318.11,318.91,317.99,318.65,12220.0
2024-07-12 15:00:00,318.54,318.54,317.74,317.91,50763.0,318.54,318.54,317.74,317.91,50763.0
2024-07-12 15:30:00,317.84,317.84,315.31,315.84,112453.0,317.84,317.84,315.31,315.84,112453.0
2024-07-15 09:30:00,314.57,316.24,313.39,313.68,90370.0,314.57,316.24,313.39,313.68,90370.0
2024-07-15 10:00:00,313.68,315.72,313.23,315.17,61281.0,313.68,315.72,313.23,315.17,61281.0
2024-07-15 10:30:00,315.05,316.36,314.6,315.66,62318.0,315.05,316.36,314.6,315.66,62318.0
2024-07-15 11:00:00,315.78,316.97,315.6,316.08,50534.0,315.78,316.97,315.6,316.08,50534.0
2024-07-15 11:30:00,316.21,317.0,315.55,316.2,31683.0,316.21,317.0,315.55,316.2,31683.0
2024-07-15 12:00:00,316.05,316.05,314.6,315.59,17101.0,316.05,316.05,314.6,315.59,17101.0
2024-07-15 12:30:00,315.68,315.68,314.88,315.34,15977.0,315.68,315.68,314.88,315.34,15977.0
2024-07-15 13:00:00,315.13,315.93,314.47,315.27,13834.0,315.13,315.93,314.47,315.27,13834.0
2024-07-15 13:30:00,315.27,315.43,314.47,314.68,15965.0,315.27,315.43,314.47,314.68,15965.0
2024-07-15 14:00:00,314.65,315.06,314.21,314.89,16320.0,314.65,315.06,314.21,314.89,16320.0
2024-07-15 14:30:00,314.94,316.22,314.69,315.98,34238.0,314.94,316.22,314.69,315.98,34238.0
2024-07-15 15:00:00,315.85,316.26,315.48,315.48,24829.0,315.85,316.26,315.48,315.48,24829.0
2024-07-15 15:30:00,315.49,315.91,314.21,315.55,104006.0,315.49,315.91,314.21,315.55,104006.0
2024-07-16 09:30:00,316.99,317.54,315.06,316.65,39752.0,316.99,317.54,315.06,316.65,39752.0
2024-07-16 10:00:00,316.69,316.71,311.63,312.41,43892.0,316.69,316.71,311.63,312.41,43892.0
2024-07-16 10:30:00,312.15,313.46,312.03,312.8,36514.0,312.15,313.46,312.03,312.8,36514.0
2024-07-16 11:00:00,312.82,313.37,311.67,312.34,34768.0,312.82,313.37,311.67,312.34,34768.0
2024-07-16 11:30:00,312.42,312.75,311.27,311.43,14374.0,312.42,312.75,311.27,311.43,14374.0
2024-07-16 12:00:00,311.43,311.92,310.56,311.09,24779.0,311.43,311.92,310.56,311.09,24779.0
2024-07-16 12:30:00,311.08,311.73,310.26,311.27,29789.0,311.08,311.73,310.26,311.27,29789.0
2024-07-16 13:00:00,311.26,311.38,310.6,310.83,23738.0,311.26,311.38,310.6,310.83,23738.0
2024-07-16 13:30:00,310.66,311.09,310.09,310.94,28983.0,310.66,311.09,310.09,310.94,28983.0
2024-07-16 14:00:00,310.97,311.67,310.55,311.54,18115.0,310.97,311.67,310.55,311.54,18115.0
2024-07-16 14:30:00,311.53,312.88,311.23,312.62,30168.0,311.53,312.88,311.23,312.62,30168.0
2024-07-16 15:00:00,312.5,312.59,311.02,311.45,54193.0,312.5,312.59,311.02,311.45,54193.0
2024-07-16 15:30:00,311.44,312.11,310.62,311.62,171176.0,311.44,312.11,310.62,311.62,171176.0
2024-07-17 09:30:00,305.41,305.5,296.9,297.35,230927.0,305.41,305.5,296.9,297.35,230927.0
2024-07-17 10:00:00,297.19,297.69,292.59,294.42,200001.0,297.19,297.69,292.59,294.42,200001.0
2024-07-17 10:30:00,294.35,295.17,292.23,292.86,198827.0,294.35,295.17,292.23,292.86,198827.0
2024-07-17 11:00:00,292.86,295.16,292.64,294.47,133635.0,292.86,295.16,292.64,294.47,133635.0
2024-07-17 11:30:00,294.5,294.55,291.29,292.65,173170.0,294.5,294.55,291.29,292.65,173170.0
2024-07-17 12:00:00,292.85,293.13,290.03,290.19,127957.0,292.85,293.13,290.03,290.19,127957.0
2024-07-17 12:30:00,290.36,290.53,288.02,290.05,123808.0,290.36,290.53,288.02,290.05,123808.0
2024-07-17 13:00:00,290.33,290.65,289.25,289.65,50911.0,290.33,290.65,289.25,289.65,50911.0
2024-07-17 13:30:00,289.63,290.85,289.6,289.93,66404.0,289.63,290.85,289.6,289.93,66404.0
2024-07-17 14:00:00,290.01,291.04,289.58,289.93,75006.0,290.01,291.04,289.58,289.93,75006.0
2024-07-17 14:30:00,289.83,290.41,288.75,289.71,74379.0,289.83,290.41,288.75,289.71,74379.0
2024-07-17 15:00:00,289.71,289.96,287.83,288.56,115743.0,289.71,289.96,287.83,288.56,115743.0
2024-07-17 15:30:00,288.53,290.31,287.88,288.05,334607.0,288.53,290.31,287.88,288.05,334607.0
2024-07-18 09:30:00,289.62,289.62,282.88,283.48,173786.0,289.62,289.62,282.88,283.48,173786.0
2024-07-18 10:00:00,283.26,284.78,282.51,282.63,161572.0,283.26,284.78,282.51,282.63,161572.0
2024-07-18 10:30:00,282.54,282.59,279.0,281.03,125653.0,282.54,282.59,279.0,281.03,125653.0
2024-07-18 11:00:00,280.91,281.47,277.35,277.73,248761.0,280.91,281.47,277.35,277.73,248761.0
2024-07-18 11:30:00,277.68,277.72,273.62,273.74,307394.0,277.68,277.72,273.62,273.74,307394.0
2024-07-18 12:00:00,273.71,275.14,273.17,273.77,134264.0,273.71,275.14,273.17,273.77,134264.0
2024-07-18 12:30:00,273.72,275.74,273.34,274.7,145723.0,273.72,275.74,273.34,274.7,145723.0
2024-07-18 13:00:00,274.81,276.79,273.68,275.95,123514.0,274.81,276.79,273.68,275.95,123514.0
2024-07-18 13:30:00,276.06,276.14,274.62,275.09,68316.0,276.06,276.14,274.62,275.09,68316.0
2024-07-18 14:00:00,275.22,275.96,274.63,275.88,109740.0,275.22,275.96,274.63,275.88,109740.0
2024-07-18 14:30:00,275.95,277.4,275.71,276.8,87447.0,275.95,277.4,275.71,276.8,87447.0
2024-07-18 15:00:00,277.03,277.03,275.21,275.86,150024.0,277.03,277.03,275.21,275.86,150024.0
2024-07-18 15:30:00,275.82,278.23,275.45,277.71,478104.0,275.82,278.23,275.45,277.71,478104.0
2024-07-19 09:30:00,280.83,280.83,276.35,277.63,213802.0,280.83,280.83,276.35,277.63,213802.0
2024-07-19 10:00:00,277.74,278.99,276.99,277.15,53389.0,277.74,278.99,276.99,277.15,53389.0
2024-07-19 10:30:00,277.13,277.69,276.17,277.49,55830.0,277.13,277.69,276.17,277.49,55830.0
2024-07-19 11:00:00,277.58,279.43,277.28,278.67,83810.0,277.58,279.43,277.28,278.67,83810.0
2024-07-19 11:30:00,278.69,280.19,277.97,280.19,105854.0,278.69,280.19,277.97,280.19,105854.0
2024-07-19 12:00:00,280.18,280.56,278.8,279.0,105392.0,280.18,280.56,278.8,279.0,105392.0
2024-07-19 12:30:00,278.97,279.56,278.29,279.55,77328.0,278.97,279.56,278.29,279.55,77328.0
2024-07-19 13:00:00,279.32,279.4,278.15,279.0,71442.0,279.32,279.4,278.15,279.0,71442.0
2024-07-19 13:30:00,278.92,279.52,278.58,279.52,49591.0,278.92,279.52,278.58,279.52,49591.0
2024-07-19 14:00:00,279.33,279.57,278.83,278.93,51365.0,279.33,279.57,278.83,278.93,51365.0
2024-07-19 14:30:00,278.97,279.01,277.96,278.44,53386.0,278.97,279.01,277.96,278.44,53386.0
2024-07-19 15:00:00,278.51,280.08,278.51,279.71,110160.0,278.51,280.08,278.51,279.71,110160.0
2024-07-19 15:30:00,279.57,280.15,278.33,279.96,319512.0,279.57,280.15,278.33,279.96,319512.0
2024-07-22 09:30:00,283.62,286.88,283.62,284.18,169176.0,283.62,286.88,283.62,284.18,169176.0
2024-07-22 10:00:00,284.57,285.06,282.73,284.32,95670.0,284.57,285.06,282.73,284.32,95670.0
2024-07-22 10:30:00,284.44,286.14,284.24,285.6,209128.0,284.44,286.14,284.24,285.6,209128.0
2024-07-22 11:00:00,285.6,286.44,283.07,283.74,129002.0,285.6,286.44,283.07,283.74,129002.0
2024-07-22 11:30:00,283.57,284.97,283.0,284.65,67452.0,283.57,284.97,283.0,284.65,67452.0
2024-07-22 12:00:00,284.58,285.52,284.17,284.92,40949.0,284.58,285.52,284.17,284.92,40949.0
2024-07-22 12:30:00,284.99,286.33,284.4,286.33,54030.0,284.99,286.33,284.4,286.33,54030.0
2024-07-22 13:00:00,286.43,287.76,286.03,287.39,55328.0,286.43,287.76,286.03,287.39,55328.0
2024-07-22 13:30:00,287.37,288.2,287.35,287.73,68119.0,287.37,288.2,287.35,287.73,68119.0
2024-07-22 14:00:00,287.73,289.09,287.58,288.7,113817.0,287.73,289.09,287.58,288.7,113817.0
2024-07-22 14:30:00,288.58,289.08,287.84,287.99,99017.0,288.58,289.08,287.84,287.99,99017.0
2024-07-22 15:00:00,287.81,287.81,286.47,286.81,81456.0,287.81,287.81,286.47,286.81,81456.0
2024-07-22 15:30:00,286.83,287.7,286.34,287.35,260218.0,286.83,287.7,286.34,287.35,260218.0
2024-07-23 09:30:00,285.86,291.83,285.14,288.1,431906.0,285.86,291.83,285.14,288.1,431906.0
2024-07-23 10:00:00,288.4,288.52,283.37,284.22,227258.0,288.4,288.52,283.37,284.22,227258.0
2024-07-23 10:30:00,284.18,284.37,280.77,282.39,149084.0,284.18,284.37,280.77,282.39,149084.0
2024-07-23 11:00:00,282.15,287.99,282.15,287.38,216603.0,282.15,287.99,282.15,287.38,216603.0
2024-07-23 11:30:00,287.63,288.4,284.52,284.73,107443.0,287.63,288.4,284.52,284.73,107443.0
2024-07-23 12:00:00,284.75,284.78,281.96,282.47,57316.0,284.75,284.78,281.96,282.47,57316.0
2024-07-23 12:30:00,282.47,284.18,281.97,284.13,63293.0,282.47,284.18,281.97,284.13,63293.0
2024-07-23 13:00:00,283.99,284.44,282.74,282.85,36272.0,283.99,284.44,282.74,282.85,36272.0
2024-07-23 13:30:00,282.85,283.74,282.27,283.6,51026.0,282.85,283.74,282.27,283.6,51026.0
2024-07-23 14:00:00,283.74,283.87,282.75,283.25,58993.0,283.74,283.87,282.75,283.25,58993.0
2024-07-23 14:30:00,283.26,284.91,283.04,284.85,56174.0,283.26,284.91,283.04,284.85,56174.0
2024-07-23 15:00:00,284.88,285.54,283.23,283.23,56676.0,284.88,285.54,283.23,283.23,56676.0
2024-07-23 15:30:00,283.32,283.59,282.55,282.94,202132.0,283.32,283.59,282.55,282.94,202132.0
2024-07-24 09:30:00,280.05,281.03,276.09,276.31,146909.0,280.05,281.03,276.09,276.31,146909.0
2024-07-24 10:00:00,276.41,277.25,275.42,276.24,86284.0,276.41,277.25,275.42,276.24,86284.0
2024-07-24 10:30:00,276.03,276.27,274.18,274.71,84116.0,276.03,276.27,274.18,274.71,84116.0
2024-07-24 11:00:00,274.68,274.72,271.52,272.88,136059.0,274.68,274.72,271.52,272.88,136059.0
2024-07-24 11:30:00,272.68,272.9,271.57,271.61,51528.0,272.68,272.9,271.57,271.61,51528.0
2024-07-24 12:00:00,271.72,272.43,270.76,271.39,71093.0,271.72,272.43,270.76,271.39,71093.0
2024-07-24 12:30:00,271.43,272.67,270.94,271.66,85538.0,271.43,272.67,270.94,271.66,85538.0
2024-07-24 13:00:00,271.66,272.17,271.0,271.43,105774.0,271.66,272.17,271.0,271.43,105774.0
2024-07-24 13:30:00,271.25,271.59,269.7,270.29,66826.0,271.25,271.59,269.7,270.29,66826.0
2024-07-24 14:00:00,270.3,270.87,269.57,269.78,76753.0,270.3,270.87,269.57,269.78,76753.0
2024-07-24 14:30:00,269.68,270.09,268.06,268.1,92203.0,269.68,270.09,268.06,268.1,92203.0
2024-07-24 15:00:00,268.17,268.57,267.15,267.5,103913.0,268.17,268.57,267.15,267.5,103913.0
2024-07-24 15:30:00,267.53,269.18,265.77,266.03,343604.0,267.53,269.18,265.77,266.03,343604.0
2024-07-25 09:30:00,267.0,268.93,261.62,262.46,263896.0,267.0,268.93,261.62,262.46,263896.0
2024-07-25 10:00:00,262.3,262.77,259.5,262.19,260468.0,262.3,262.77,259.5,262.19,260468.0
2024-07-25 10:30:00,262.19,264.92,261.64,263.77,316703.0,262.19,264.92,261.64,263.77,316703.0
2024-07-25 11:00:00,263.83,263.83,261.9,262.16,110880.0,263.83,263.83,261.9,262.16,110880.0
2024-07-25 11:30:00,262.14,262.94,261.61,262.43,114482.0,262.14,262.94,261.61,262.43,114482.0
2024-07-25 12:00:00,262.47,264.85,262.13,264.41,96779.0,262.47,264.85,262.13,264.41,96779.0
2024-07-25 12:30:00,264.44,265.27,263.6,263.6,91699.0,264.44,265.27,263.6,263.6,91699.0
2024-07-25 13:00:00,263.77,264.76,262.35,263.57,96528.0,263.77,264.76,262.35,263.57,96528.0
2024-07-25 13:30:00,263.33,265.45,262.86,263.37,113809.0,263.33,265.45,262.86,263.37,113809.0
2024-07-25 14:00:00,263.41,263.54,262.63,262.96,47532.0,263.41,263.54,262.63,262.96,47532.0
2024-07-25 14:30:00,262.96,263.39,262.41,262.65,109275.0,262.96,263.39,262.41,262.65,109275.0
2024-07-25 15:00:00,262.71,263.35,261.65,262.01,121939.0,262.71,263.35,261.65,262.01,121939.0
2024-07-25 15:30:00,262.0,262.22,258.16,258.27,347725.0,262.0,262.22,258.16,258.27,347725.0
2024-07-26 09:30:00,263.04,263.96,261.31,263.91,149284.0,263.04,263.96,261.31,263.91,149284.0
2024-07-26 10:00:00,263.8,264.55,262.84,263.57,270072.0,263.8,264.55,262.84,263.57,270072.0
2024-07-26 10:30:00,263.06,263.32,259.54,260.68,161997.0,263.06,263.32,259.54,260.68,161997.0
2024-07-26 11:00:00,260.5,261.37,259.66,259.81,56271.0,260.5,261.37,259.66,259.81,56271.0
2024-07-26 11:30:00,259.72,260.8,259.31,260.25,81731.0,259.72,260.8,259.31,260.25,81731.0
2024-07-26 12:00:00,260.29,261.83,259.91,261.47,107322.0,260.29,261.83,259.91,261.47,107322.0
2024-07-26 12:30:00,261.62,262.15,261.15,261.52,73280.0,261.62,262.15,261.15,261.52,73280.0
2024-07-26 13:00:00,261.56,261.62,260.73,261.24,54471.0,261.56,261.62,260.73,261.24,54471.0
2024-07-26 13:30:00,261.17,261.21,258.92,259.45,106120.0,261.17,261.21,258.92,259.45,106120.0
2024-07-26 14:00:00,259.48,259.8,258.67,258.94,54196.0,259.48,259.8,258.67,258.94,54196.0
2024-07-26 14:30:00,258.93,259.29,258.14,258.26,67876.0,258.93,259.29,258.14,258.26,67876.0
2024-07-26 15:00:00,258.26,259.46,258.03,259.17,91523.0,258.26,259.46,258.03,259.17,91523.0
2024-07-26 15:30:00,259.16,259.46,257.78,258.69,323179.0,259.16,259.46,257.78,258.69,323179.0
2024-07-29 09:30:00,260.04,264.81,260.04,263.07,137845.0,260.04,264.81,260.04,263.07,137845.0
2024-07-29 10:00:00,263.06,263.34,260.32,261.89,51017.0,263.06,263.34,260.32,261.89,51017.0
2024-07-29 10:30:00,261.9,262.13,259.81,259.81,39726.0,261.9,262.13,259.81,259.81,39726.0
2024-07-29 11:00:00,259.86,260.41,258.85,259.79,24940.0,259.86,260.41,258.85,259.79,24940.0
2024-07-29 11:30:00,259.74,261.52,258.6,261.52,21017.0,259.74,261.52,258.6,261.52,21017.0
2024-07-29 12:00:00,261.54,262.82,261.36,262.51,26016.0,261.54,262.82,261.36,262.51,26016.0
2024-07-29 12:30:00,262.51,263.01,261.68,261.78,23847.0,262.51,263.01,261.68,261.78,23847.0
2024-07-29 13:00:00,261.58,262.15,260.7,260.7,19307.0,261.58,262.15,260.7,260.7,19307.0
2024-07-29 13:30:00,260.67,261.25,260.56,260.61,24158.0,260.67,261.25,260.56,260.61,24158.0
2024-07-29 14:00:00,260.52,260.55,259.19,259.56,29535.0,260.52,260.55,259.19,259.56,29535.0
2024-07-29 14:30:00,259.5,259.65,258.79,259.48,33838.0,259.5,259.65,258.79,259.48,33838.0
2024-07-29 15:00:00,259.38,260.32,259.16,260.06,38414.0,259.38,260.32,259.16,260.06,38414.0
2024-07-29 15:30:00,260.07,260.41,258.78,258.92,169868.0,260.07,260.41,258.78,258.92,169868.0
2024-07-30 09:30:00,258.94,260.76,256.61,259.66,159767.0,258.94,260.76,256.61,259.66,159767.0
2024-07-30 10:00:00,259.58,259.71,258.11,258.39,67517.0,259.58,259.71,258.11,258.39,67517.0
2024-07-30 10:30:00,258.42,258.58,256.3,256.42,97022.0,258.42,258.58,256.3,256.42,97022.0
2024-07-30 11:00:00,256.47,256.63,254.22,254.84,104419.0,256.47,256.63,254.22,254.84,104419.0
2024-07-30 11:30:00,254.84,255.08,253.17,253.17,115017.0,254.84,255.08,253.17,253.17,115017.0
2024-07-30 12:00:00,253.21,254.06,252.86,253.93,99512.0,253.21,254.06,252.86,253.93,99512.0
2024-07-30 12:30:00,253.93,253.95,251.83,251.98,61011.0,253.93,253.95,251.83,251.98,61011.0
2024-07-30 13:00:00,251.99,253.03,251.82,252.75,63803.0,251.99,253.03,251.82,252.75,63803.0
2024-07-30 13:30:00,252.72,253.31,252.35,253.12,119890.0,252.72,253.31,252.35,253.12,119890.0
2024-07-30 14:00:00,253.12,253.57,252.64,252.86,133027.0,253.12,253.57,252.64,252.86,133027.0
2024-07-30 14:30:00,252.85,252.9,251.44,251.96,118289.0,252.85,252.9,251.44,251.96,118289.0
2024-07-30 15:00:00,252.01,252.02,250.83,251.67,96865.0,252.01,252.02,250.83,251.67,96865.0
2024-07-30 15:30:00,251.64,254.48,251.13,252.96,290783.0,251.64,254.48,251.13,252.96,290783.0
2024-07-31 09:30:00,264.17,267.35,261.98,263.37,324368.0,264.17,267.35,261.98,263.37,324368.0
2024-07-31 10:00:00,263.49,265.04,262.55,263.19,109629.0,263.49,265.04,262.55,263.19,109629.0
2024-07-31 10:30:00,263.44,264.87,261.78,262.74,142586.0,263.44,264.87,261.78,262.74,142586.0
2024-07-31 11:00:00,262.86,263.93,262.72,263.93,243732.0,262.86,263.93,262.72,263.93,243732.0
2024-07-31 11:30:00,263.92,265.5,263.86,264.91,195351.0,263.92,265.5,263.86,264.91,195351.0
2024-07-31 12:00:00,265.02,266.54,264.99,265.95,100100.0,265.02,266.54,264.99,265.95,100100.0
2024-07-31 12:30:00,265.94,266.74,265.33,266.23,174088.0,265.94,266.74,265.33,266.23,174088.0
2024-07-31 13:00:00,266.25,266.64,265.61,266.39,198917.0,266.25,266.64,265.61,266.39,198917.0
2024-07-31 13:30:00,266.35,266.42,264.81,266.35,112781.0,266.35,266.42,264.81,266.35,112781.0
2024-07-31 14:00:00,266.38,267.1,265.91,266.86,83556.0,266.38,267.1,265.91,266.86,83556.0
2024-07-31 14:30:00,267.0,269.52,266.91,269.27,173613.0,267.0,269.52,266.91,269.27,173613.0
2024-07-31 15:00:00,269.29,269.43,267.15,267.59,180422.0,269.29,269.43,267.15,267.59,180422.0
2024-07-31 15:30:00,267.48,269.23,266.31,267.64,493329.0,267.48,269.23,266.31,267.64,493329.0
2024-08-01 09:30:00,266.24,270.64,265.43,269.82,187455.0,266.24,270.64,265.43,269.82,187455.0
2024-08-01 10:00:00,269.69,270.93,265.63,265.73,119406.0,269.69,270.93,265.63,265.73,119406.0
2024-08-01 10:30:00,265.34,267.18,265.34,266.16,145753.0,265.34,267.18,265.34,266.16,145753.0
2024-08-01 11:00:00,266.15,266.48,264.48,264.85,154148.0,266.15,266.48,264.48,264.85,154148.0
2024-08-01 11:30:00,264.83,264.94,262.43,263.97,147226.0,264.83,264.94,262.43,263.97,147226.0
2024-08-01 12:00:00,263.76,264.89,261.93,262.44,85721.0,263.76,264.89,261.93,262.44,85721.0
2024-08-01 12:30:00,262.31,262.95,261.48,262.32,106082.0,262.31,262.95,261.48,262.32,106082.0
2024-08-01 13:00:00,262.32,262.55,260.7,261.6,115095.0,262.32,262.55,260.7,261.6,115095.0
2024-08-01 13:30:00,261.6,261.6,258.9,261.12,75819.0,261.6,261.6,258.9,261.12,75819.0
2024-08-01 14:00:00,260.99,261.13,259.4,259.5,52499.0,260.99,261.13,259.4,259.5,52499.0
2024-08-01 14:30:00,259.62,260.23,259.05,259.5,46299.0,259.62,260.23,259.05,259.5,46299.0
2024-08-01 15:00:00,259.54,260.78,259.13,260.78,83430.0,259.54,260.78,259.13,260.78,83430.0
2024-08-01 15:30:00,260.83,262.15,260.01,260.76,323456.0,260.83,262.15,260.01,260.76,323456.0
2024-08-02 09:30:00,253.31,257.0,245.84,248.42,399665.0,253.31,257.0,245.84,248.42,399665.0
2024-08-02 10:00:00,248.08,248.45,243.12,245.16,373827.0,248.08,248.45,243.12,245.16,373827.0
2024-08-02 10:30:00,245.05,245.72,243.12,243.71,227575.0,245.05,245.72,243.12,243.71,227575.0
2024-08-02 11:00:00,243.74,244.81,243.19,244.51,184645.0,243.74,244.81,243.19,244.51,184645.0
2024-08-02 11:30:00,244.37,247.33,244.32,245.38,178338.0,244.37,247.33,244.32,245.38,178338.0
2024-08-02 12:00:00,245.41,245.67,243.33,244.71,296492.0,245.41,245.67,243.33,244.71,296492.0
2024-08-02 12:30:00,244.71,244.71,242.21,242.6,105952.0,244.71,244.71,242.21,242.6,105952.0
2024-08-02 13:00:00,242.73,243.62,241.65,241.72,89726.0,242.73,243.62,241.65,241.72,89726.0
2024-08-02 13:30:00,241.64,244.49,241.45,244.1,281267.0,241.64,244.49,241.45,244.1,281267.0
2024-08-02 14:00:00,244.05,247.94,243.75,247.83,147283.0,244.05,247.94,243.75,247.83,147283.0
2024-08-02 14:30:00,247.83,249.34,247.73,248.04,124406.0,247.83,249.34,247.73,248.04,124406.0
2024-08-02 15:00:00,248.12,250.67,247.77,250.43,187907.0,248.12,250.67,247.77,250.43,187907.0
2024-08-02 15:30:00,250.43,250.72,247.87,249.63,399687.0,250.43,250.72,247.87,249.63,399687.0
2024-08-05 09:30:00,248.4,250.0,242.42,242.85,492120.0,248.4,250.0,242.42,242.85,492120.0
2024-08-05 10:00:00,242.63,246.16,241.29,241.43,236625.0,242.63,246.16,241.29,241.43,236625.0
2024-08-05 10:30:00,241.63,246.06,241.46,242.61,204624.0,241.63,246.06,241.46,242.61,204624.0
2024-08-05 11:00:00,242.81,250.68,241.96,247.48,236655.0,242.81,250.68,241.96,247.48,236655.0
2024-08-05 11:30:00,247.36,247.98,245.17,247.18,177920.0,247.36,247.98,245.17,247.18,177920.0
2024-08-05 12:00:00,247.18,250.0,246.69,249.83,87194.0,247.18,250.0,246.69,249.83,87194.0
2024-08-05 12:30:00,249.84,249.84,243.99,244.2,94545.0,249.84,249.84,243.99,244.2,94545.0
2024-08-05 13:00:00,244.36,246.3,243.71,245.4,109677.0,244.36,246.3,243.71,245.4,109677.0
2024-08-05 13:30:00,245.71,246.08,245.0,245.3,114811.0,245.71,246.08,245.0,245.3,114811.0
2024-08-05 14:00:00,245.06,245.48,244.18,245.48,79097.0,245.06,245.48,244.18,245.48,79097.0
2024-08-05 14:30:00,245.28,246.3,244.54,245.06,122485.0,245.28,246.3,244.54,245.06,122485.0
2024-08-05 15:00:00,245.22,246.87,244.96,246.57,135541.0,245.22,246.87,244.96,246.57,135541.0
2024-08-05 15:30:00,246.45,246.99,244.88,246.85,394684.0,246.45,246.99,244.88,246.85,394684.0
2024-08-06 09:30:00,259.44,260.42,252.61,255.28,296354.0,259.44,260.42,252.61,255.28,296354.0
2024-08-06 10:00:00,255.2,256.16,253.45,254.72,202087.0,255.2,256.16,253.45,254.72,202087.0
2024-08-06 10:30:00,254.82,258.21,254.14,256.98,137335.0,254.82,258.21,254.14,256.98,137335.0
2024-08-06 11:00:00,257.13,258.41,255.52,256.13,112457.0,257.13,258.41,255.52,256.13,112457.0
2024-08-06 11:30:00,256.13,258.71,255.91,258.36,75433.0,256.13,258.71,255.91,258.36,75433.0
2024-08-06 12:00:00,258.4,258.85,257.66,257.68,77330.0,258.4,258.85,257.66,257.68,77330.0
2024-08-06 12:30:00,257.64,261.34,257.4,261.13,120689.0,257.64,261.34,257.4,261.13,120689.0
2024-08-06 13:00:00,261.15,262.39,260.19,262.17,211056.0,261.15,262.39,260.19,262.17,211056.0
2024-08-06 13:30:00,262.17,263.43,261.98,262.59,194346.0,262.17,263.43,261.98,262.59,194346.0
2024-08-06 14:00:00,262.48,264.06,261.71,263.75,192434.0,262.48,264.06,261.71,263.75,192434.0
2024-08-06 14:30:00,263.63,265.04,262.66,263.04,211586.0,263.63,265.04,262.66,263.04,211586.0
2024-08-06 15:00:00,262.86,264.58,260.79,263.65,284419.0,262.86,264.58,260.79,263.65,284419.0
2024-08-06 15:30:00,263.68,264.05,259.72,259.81,485854.0,263.68,264.05,259.72,259.81,485854.0
2024-08-07 09:30:00,268.82,271.0,262.67,264.18,237793.0,268.82,271.0,262.67,264.18,237793.0
2024-08-07 10:00:00,264.54,264.6,259.43,260.21,112370.0,264.54,264.6,259.43,260.21,112370.0
2024-08-07 10:30:00,260.0,262.16,259.55,262.02,94649.0,260.0,262.16,259.55,262.02,94649.0
2024-08-07 11:00:00,262.15,262.64,260.8,261.46,198524.0,262.15,262.64,260.8,261.46,198524.0
2024-08-07 11:30:00,261.36,261.61,258.42,259.26,117253.0,261.36,261.61,258.42,259.26,117253.0
2024-08-07 12:00:00,259.37,259.4,257.2,257.69,77144.0,259.37,259.4,257.2,257.69,77144.0
2024-08-07 12:30:00,257.82,259.0,256.97,257.99,62463.0,257.82,259.0,256.97,257.99,62463.0
2024-08-07 13:00:00,257.98,258.2,254.86,254.93,71577.0,257.98,258.2,254.86,254.93,71577.0
2024-08-07 13:30:00,254.96,255.53,252.33,252.52,80282.0,254.96,255.53,252.33,252.52,80282.0
2024-08-07 14:00:00,252.69,253.15,251.08,252.95,41676.0,252.69,253.15,251.08,252.95,41676.0
2024-08-07 14:30:00,252.66,252.81,250.38,251.5,57338.0,252.66,252.81,250.38,251.5,57338.0
2024-08-07 15:00:00,251.62,252.97,251.3,251.84,65852.0,251.62,252.97,251.3,251.84,65852.0
2024-08-07 15:30:00,251.7,252.56,250.06,250.29,161786.0,251.7,252.56,250.06,250.29,161786.0
2024-08-08 09:30:00,257.75,263.91,256.0,260.0,215458.0,257.75,263.91,256.0,260.0,215458.0
2024-08-08 10:00:00,259.76,263.8,259.35,263.8,139634.0,259.76,263.8,259.35,263.8,139634.0
2024-08-08 10:30:00,263.82,265.3,263.44,264.65,95119.0,263.82,265.3,263.44,264.65,95119.0
2024-08-08 11:00:00,264.48,264.64,262.74,263.9,111324.0,264.48,264.64,262.74,263.9,111324.0
2024-08-08 11:30:00,263.86,265.06,263.33,264.9,50880.0,263.86,265.06,263.33,264.9,50880.0
2024-08-08 12:00:00,264.79,265.44,264.45,264.45,72958.0,264.79,265.44,264.45,264.45,72958.0
2024-08-08 12:30:00,264.45,264.45,262.72,262.94,61277.0,264.45,264.45,262.72,262.94,61277.0
2024-08-08 13:00:00,262.93,266.14,262.31,265.95,64801.0,262.93,266.14,262.31,265.95,64801.0
2024-08-08 13:30:00,266.01,267.41,266.0,267.15,104094.0,266.01,267.41,266.0,267.15,104094.0
2024-08-08 14:00:00,267.22,268.11,267.05,267.25,126499.0,267.22,268.11,267.05,267.25,126499.0
2024-08-08 14:30:00,267.25,268.23,266.78,267.79,105638.0,267.25,268.23,266.78,267.79,105638.0
2024-08-08 15:00:00,267.68,268.2,266.68,267.17,139663.0,267.68,268.2,266.68,267.17,139663.0
2024-08-08 15:30:00,267.1,269.16,266.71,268.68,337020.0,267.1,269.16,266.71,268.68,337020.0
2024-08-09 09:30:00,267.0,270.51,266.78,267.04,111075.0,267.0,270.51,266.78,267.04,111075.0
2024-08-09 10:00:00,266.9,268.63,266.46,267.17,77104.0,266.9,268.63,266.46,267.17,77104.0
2024-08-09 10:30:00,266.96,268.64,265.66,268.0,41226.0,266.96,268.64,265.66,268.0,41226.0
2024-08-09 11:00:00,268.19,269.82,268.01,268.79,79288.0,268.19,269.82,268.01,268.79,79288.0
2024-08-09 11:30:00,268.45,268.61,266.99,267.11,39620.0,268.45,268.61,266.99,267.11,39620.0
2024-08-09 12:00:00,267.11,267.21,265.99,266.9,21211.0,267.11,267.21,265.99,266.9,21211.0
2024-08-09 12:30:00,267.14,268.26,267.1,268.18,47518.0,267.14,268.26,267.1,268.18,47518.0
2024-08-09 13:00:00,268.29,270.5,268.18,270.38,48751.0,268.29,270.5,268.18,270.38,48751.0
2024-08-09 13:30:00,270.54,270.97,270.22,270.4,68196.0,270.54,270.97,270.22,270.4,68196.0
2024-08-09 14:00:00,270.46,270.62,268.81,269.13,35949.0,270.46,270.62,268.81,269.13,35949.0
2024-08-09 14:30:00,268.97,269.68,268.86,269.53,47219.0,268.97,269.68,268.86,269.53,47219.0
2024-08-09 15:00:00,269.75,270.93,269.45,270.74,77657.0,269.75,270.93,269.45,270.74,77657.0
2024-08-09 15:30:00,270.75,271.09,269.5,270.26,233607.0,270.75,271.09,269.5,270.26,233607.0
2024-08-12 09:30:00,268.9,269.52,264.1,264.57,86202.0,268.9,269.52,264.1,264.57,86202.0
2024-08-12 10:00:00,264.47,268.0,263.42,267.03,101221.0,264.47,268.0,263.42,267.03,101221.0
2024-08-12 10:30:00,267.22,268.88,266.85,268.05,39646.0,267.22,268.88,266.85,268.05,39646.0
2024-08-12 11:00:00,268.05,268.75,265.42,266.06,62091.0,268.05,268.75,265.42,266.06,62091.0
2024-08-12 11:30:00,266.05,267.65,265.78,267.57,43938.0,266.05,267.65,265.78,267.57,43938.0
2024-08-12 12:00:00,267.5,267.7,266.67,267.25,24618.0,267.5,267.7,266.67,267.25,24618.0
2024-08-12 12:30:00,267.11,267.56,265.76,265.76,27863.0,267.11,267.56,265.76,265.76,27863.0
2024-08-12 13:00:00,265.76,266.81,265.38,266.07,39753.0,265.76,266.81,265.38,266.07,39753.0
2024-08-12 13:30:00,266.23,266.39,265.11,265.87,32474.0,266.23,266.39,265.11,265.87,32474.0
2024-08-12 14:00:00,265.95,266.24,265.5,266.01,20454.0,265.95,266.24,265.5,266.01,20454.0
2024-08-12 14:30:00,265.86,266.53,265.7,266.52,27484.0,265.86,266.53,265.7,266.52,27484.0
2024-08-12 15:00:00,266.63,267.13,266.25,267.03,30773.0,266.63,267.13,266.25,267.03,30773.0
2024-08-12 15:30:00,267.04,267.22,265.54,266.82,105536.0,267.04,267.22,265.54,266.82,105536.0
2024-08-13 09:30:00,269.48,272.13,268.16,271.69,63778.0,269.48,272.13,268.16,271.69,63778.0
2024-08-13 10:00:00,271.61,272.09,271.21,271.35,51781.0,271.61,272.09,271.21,271.35,51781.0
2024-08-13 10:30:00,271.48,272.17,271.19,271.33,35112.0,271.48,272.17,271.19,271.33,35112.0
2024-08-13 11:00:00,271.22,271.62,270.41,271.02,35416.0,271.22,271.62,270.41,271.02,35416.0
2024-08-13 11:30:00,271.07,271.87,270.82,271.75,104367.0,271.07,271.87,270.82,271.75,104367.0
2024-08-13 12:00:00,271.8,273.53,271.45,273.18,43530.0,271.8,273.53,271.45,273.18,43530.0
2024-08-13 12:30:00,273.17,273.85,272.97,273.74,29344.0,273.17,273.85,272.97,273.74,29344.0
2024-08-13 13:00:00,273.74,273.89,272.25,272.8,37040.0,273.74,273.89,272.25,272.8,37040.0
2024-08-13 13:30:00,272.94,273.96,272.22,273.4,54637.0,272.94,273.96,272.22,273.4,54637.0
2024-08-13 14:00:00,273.14,273.42,272.45,273.15,52007.0,273.14,273.42,272.45,273.15,52007.0
2024-08-13 14:30:00,273.02,273.62,272.56,272.9,42886.0,273.02,273.62,272.56,272.9,42886.0
2024-08-13 15:00:00,272.75,272.9,271.67,271.88,30991.0,272.75,272.9,271.67,271.88,30991.0
2024-08-13 15:30:00,271.98,272.71,271.25,271.32,178488.0,271.98,272.71,271.25,271.32,178488.0
2024-08-14 09:30:00,271.73,273.72,270.0,270.31,109971.0,271.73,273.72,270.0,270.31,109971.0
2024-08-14 10:00:00,270.37,271.94,270.0,271.47,103467.0,270.37,271.94,270.0,271.47,103467.0
2024-08-14 10:30:00,271.28,271.78,269.97,271.68,99705.0,271.28,271.78,269.97,271.68,99705.0
2024-08-14 11:00:00,271.83,273.9,271.75,273.84,93039.0,271.83,273.9,271.75,273.84,93039.0
2024-08-14 11:30:00,273.84,274.53,272.28,274.36,76019.0,273.84,274.53,272.28,274.36,76019.0
2024-08-14 12:00:00,274.18,274.32,270.19,270.87,75802.0,274.18,274.32,270.19,270.87,75802.0
2024-08-14 12:30:00,271.02,272.27,271.02,272.27,19296.0,271.02,272.27,271.02,272.27,19296.0
2024-08-14 13:00:00,272.18,272.94,271.66,272.14,30736.0,272.18,272.94,271.66,272.14,30736.0
2024-08-14 13:30:00,272.07,272.22,271.3,271.83,33947.0,272.07,272.22,271.3,271.83,33947.0
2024-08-14 14:00:00,271.72,272.38,271.27,272.2,16358.0,271.72,272.38,271.27,272.2,16358.0
2024-08-14 14:30:00,271.99,272.59,271.94,272.41,20769.0,271.99,272.59,271.94,272.41,20769.0
2024-08-14 15:00:00,272.39,272.39,270.64,270.88,54303.0,272.39,272.39,270.64,270.88,54303.0
2024-08-14 15:30:00,270.98,272.6,270.34,271.86,166882.0,270.98,272.6,270.34,271.86,166882.0
2024-08-15 09:30:00,276.24,278.3,275.05,278.3,63721.0,276.24,278.3,275.05,278.3,63721.0
2024-08-15 10:00:00,278.17,279.94,278.16,279.73,112075.0,278.17,279.94,278.16,279.73,112075.0
2024-08-15 10:30:00,279.62,280.51,279.37,279.81,97326.0,279.62,280.51,279.37,279.81,97326.0
2024-08-15 11:00:00,279.87,280.37,279.14,280.04,61631.0,279.87,280.37,279.14,280.04,61631.0
2024-08-15 11:30:00,280.04,281.27,280.04,280.8,28460.0,280.04,281.27,280.04,280.8,28460.0
2024-08-15 12:00:00,280.79,281.07,280.54,280.62,21326.0,280.79,281.07,280.54,280.62,21326.0
2024-08-15 12:30:00,280.64,280.64,279.38,279.81,36883.0,280.64,280.64,279.38,279.81,36883.0
2024-08-15 13:00:00,279.91,280.44,279.6,280.31,51350.0,279.91,280.44,279.6,280.31,51350.0
2024-08-15 13:30:00,280.31,281.15,280.31,280.87,32820.0,280.31,281.15,280.31,280.87,32820.0
2024-08-15 14:00:00,280.82,280.82,280.14,280.45,32974.0,280.82,280.82,280.14,280.45,32974.0
2024-08-15 14:30:00,280.46,280.87,280.17,280.51,40963.0,280.46,280.87,280.17,280.51,40963.0
2024-08-15 15:00:00,280.45,280.66,280.0,280.65,44852.0,280.45,280.66,280.0,280.65,44852.0
2024-08-15 15:30:00,280.65,280.95,279.41,280.12,177173.0,280.65,280.95,279.41,280.12,177173.0
2024-08-16 09:30:00,279.48,280.82,278.6,278.96,126097.0,279.48,280.82,278.6,278.96,126097.0
2024-08-16 10:00:00,279.16,280.95,279.16,280.81,28664.0,279.16,280.95,279.16,280.81,28664.0
2024-08-16 10:30:00,280.92,281.29,280.04,280.53,26865.0,280.92,281.29,280.04,280.53,26865.0
2024-08-16 11:00:00,280.62,280.72,279.93,280.44,14186.0,280.62,280.72,279.93,280.44,14186.0
2024-08-16 11:30:00,280.4,281.19,280.24,280.95,30697.0,280.4,281.19,280.24,280.95,30697.0
2024-08-16 12:00:00,280.92,281.98,280.87,281.87,14801.0,280.92,281.98,280.87,281.87,14801.0
2024-08-16 12:30:00,281.78,282.97,281.78,282.78,26318.0,281.78,282.97,281.78,282.78,26318.0
2024-08-16 13:00:00,282.8,282.94,282.28,282.69,21437.0,282.8,282.94,282.28,282.69,21437.0
2024-08-16 13:30:00,282.71,282.88,282.3,282.71,29363.0,282.71,282.88,282.3,282.71,29363.0
2024-08-16 14:00:00,282.65,282.65,281.65,281.89,20817.0,282.65,282.65,281.65,281.89,20817.0
2024-08-16 14:30:00,281.89,282.03,281.32,281.97,21016.0,281.89,282.03,281.32,281.97,21016.0
2024-08-16 15:00:00,282.0,282.13,281.5,281.66,37050.0,282.0,282.13,281.5,281.66,37050.0
2024-08-16 15:30:00,281.62,281.78,280.71,281.01,113480.0,281.62,281.78,280.71,281.01,113480.0
2024-08-19 09:30:00,281.18,281.98,279.09,279.26,80791.0,281.18,281.98,279.09,279.26,80791.0
2024-08-19 10:00:00,279.54,279.56,277.01,278.35,75098.0,279.54,279.56,277.01,278.35,75098.0
2024-08-19 10:30:00,278.3,278.47,277.44,277.71,28566.0,278.3,278.47,277.44,277.71,28566.0
2024-08-19 11:00:00,277.86,278.3,277.0,277.3,31238.0,277.86,278.3,277.0,277.3,31238.0
2024-08-19 11:30:00,277.3,278.06,276.69,277.0,30773.0,277.3,278.06,276.69,277.0,30773.0
2024-08-19 12:00:00,277.15,278.12,276.96,278.07,29848.0,277.15,278.12,276.96,278.07,29848.0
2024-08-19 12:30:00,278.03,278.54,277.55,278.47,22289.0,278.03,278.54,277.55,278.47,22289.0
2024-08-19 13:00:00,278.42,278.61,278.0,278.46,17618.0,278.42,278.61,278.0,278.46,17618.0
2024-08-19 13:30:00,278.46,279.41,278.35,279.37,21863.0,278.46,279.41,278.35,279.37,21863.0
2024-08-19 14:00:00,279.41,279.63,279.09,279.26,23867.0,279.41,279.63,279.09,279.26,23867.0
2024-08-19 14:30:00,279.17,280.78,279.13,280.7,44421.0,279.17,280.78,279.13,280.7,44421.0
2024-08-19 15:00:00,280.65,280.85,280.34,280.56,37168.0,280.65,280.85,280.34,280.56,37168.0
2024-08-19 15:30:00,280.56,282.37,280.16,282.06,168090.0,280.56,282.37,280.16,282.06,168090.0
2024-08-20 09:30:00,281.26,283.84,281.0,283.3,86692.0,281.26,283.84,281.0,283.3,86692.0
2024-08-20 10:00:00,283.21,283.72,281.08,281.51,76400.0,283.21,283.72,281.08,281.51,76400.0
2024-08-20 10:30:00,281.52,281.64,280.49,280.52,56874.0,281.52,281.64,280.49,280.52,56874.0
2024-08-20 11:00:00,280.3,280.86,279.86,280.06,71160.0,280.3,280.86,279.86,280.06,71160.0
2024-08-20 11:30:00,280.02,281.14,280.02,280.69,26778.0,280.02,281.14,280.02,280.69,26778.0
2024-08-20 12:00:00,280.7,280.97,280.19,280.44,46629.0,280.7,280.97,280.19,280.44,46629.0
2024-08-20 12:30:00,280.35,280.78,279.72,280.11,31802.0,280.35,280.78,279.72,280.11,31802.0
2024-08-20 13:00:00,280.19,280.39,279.64,280.01,55109.0,280.19,280.39,279.64,280.01,55109.0
2024-08-20 13:30:00,280.01,280.44,279.74,280.25,52055.0,280.01,280.44,279.74,280.25,52055.0
2024-08-20 14:00:00,280.19,280.92,280.13,280.68,28529.0,280.19,280.92,280.13,280.68,28529.0
2024-08-20 14:30:00,280.71,281.18,280.6,280.98,59370.0,280.71,281.18,280.6,280.98,59370.0
2024-08-20 15:00:00,280.84,281.5,280.81,281.04,100964.0,280.84,281.5,280.81,281.04,100964.0
2024-08-20 15:30:00,280.96,282.24,280.95,281.51,136820.0,280.96,282.24,280.95,281.51,136820.0
2024-08-21 09:30:00,280.58,281.62,279.15,281.19,98368.0,280.58,281.62,279.15,281.19,98368.0
2024-08-21 10:00:00,281.35,281.64,280.66,280.89,86371.0,281.35,281.64,280.66,280.89,86371.0
2024-08-21 10:30:00,280.99,284.09,280.87,282.52,36982.0,280.99,284.09,280.87,282.52,36982.0
2024-08-21 11:00:00,282.44,283.81,281.94,283.66,22278.0,282.44,283.81,281.94,283.66,22278.0
2024-08-21 11:30:00,283.76,283.79,283.24,283.36,27631.0,283.76,283.79,283.24,283.36,27631.0
2024-08-21 12:00:00,283.37,283.9,282.35,283.81,50698.0,283.37,283.9,282.35,283.81,50698.0
2024-08-21 12:30:00,283.76,284.16,283.58,284.1,15294.0,283.76,284.16,283.58,284.1,15294.0
2024-08-21 13:00:00,284.1,284.37,283.72,284.07,30074.0,284.1,284.37,283.72,284.07,30074.0
2024-08-21 13:30:00,283.89,284.31,283.71,284.31,34532.0,283.89,284.31,283.71,284.31,34532.0
2024-08-21 14:00:00,284.42,284.98,283.66,284.38,32284.0,284.42,284.98,283.66,284.38,32284.0
2024-08-21 14:30:00,284.55,284.93,283.8,284.34,26963.0,284.55,284.93,283.8,284.34,26963.0
2024-08-21 15:00:00,284.28,284.49,283.73,284.21,36965.0,284.28,284.49,283.73,284.21,36965.0
2024-08-21 15:30:00,284.21,284.78,284.12,284.44,133885.0,284.21,284.78,284.12,284.44,133885.0
2024-08-22 09:30:00,286.68,287.47,282.15,282.73,60916.0,286.68,287.47,282.15,282.73,60916.0
2024-08-22 10:00:00,283.05,283.14,280.43,280.66,32833.0,283.05,283.14,280.43,280.66,32833.0
2024-08-22 10:30:00,280.66,280.66,278.51,279.42,58341.0,280.66,280.66,278.51,279.42,58341.0
2024-08-22 11:00:00,279.42,280.32,278.09,278.92,47877.0,279.42,280.32,278.09,278.92,47877.0
2024-08-22 11:30:00,278.56,278.62,276.68,277.63,23725.0,278.56,278.62,276.68,277.63,23725.0
2024-08-22 12:00:00,277.67,279.74,277.57,279.72,27849.0,277.67,279.74,277.57,279.72,27849.0
2024-08-22 12:30:00,279.71,280.01,277.48,277.63,18458.0,279.71,280.01,277.48,277.63,18458.0
2024-08-22 13:00:00,277.74,278.26,277.13,277.64,28090.0,277.74,278.26,277.13,277.64,28090.0
2024-08-22 13:30:00,277.66,277.66,276.14,276.38,21372.0,277.66,277.66,276.14,276.38,21372.0
2024-08-22 14:00:00,276.51,276.97,276.24,276.97,19387.0,276.51,276.97,276.24,276.97,19387.0
2024-08-22 14:30:00,276.78,277.39,276.6,276.63,18003.0,276.78,277.39,276.6,276.63,18003.0
2024-08-22 15:00:00,276.6,277.2,275.32,275.38,28821.0,276.6,277.2,275.32,275.38,28821.0
2024-08-22 15:30:00,275.47,276.23,274.63,275.59,134399.0,275.47,276.23,274.63,275.59,134399.0
2024-08-23 09:30:00,279.02,279.72,276.55,277.51,38244.0,279.02,279.72,276.55,277.51,38244.0
2024-08-23 10:00:00,277.79,280.92,277.79,279.33,34711.0,277.79,280.92,277.79,279.33,34711.0
2024-08-23 10:30:00,279.28,279.28,273.82,275.23,30963.0,279.28,279.28,273.82,275.23,30963.0
2024-08-23 11:00:00,275.2,277.19,274.87,276.85,17065.0,275.2,277.19,274.87,276.85,17065.0
2024-08-23 11:30:00,276.74,277.54,275.36,275.46,42930.0,276.74,277.54,275.36,275.46,42930.0
2024-08-23 12:00:00,275.5,275.5,274.26,274.33,19790.0,275.5,275.5,274.26,274.33,19790.0
2024-08-23 12:30:00,274.7,275.29,272.77,273.89,28407.0,274.7,275.29,272.77,273.89,28407.0
2024-08-23 13:00:00,273.79,275.16,273.62,275.16,16811.0,273.79,275.16,273.62,275.16,16811.0
2024-08-23 13:30:00,275.18,275.46,273.89,273.93,28095.0,275.18,275.46,273.89,273.93,28095.0
2024-08-23 14:00:00,274.09,274.52,273.86,274.12,17038.0,274.09,274.52,273.86,274.12,17038.0
2024-08-23 14:30:00,273.99,274.9,273.92,274.44,19631.0,273.99,274.9,273.92,274.44,19631.0
2024-08-23 15:00:00,274.31,275.03,273.89,274.93,18408.0,274.31,275.03,273.89,274.93,18408.0
2024-08-23 15:30:00,274.92,274.93,273.32,273.85,100996.0,274.92,274.93,273.32,273.85,100996.0
2024-08-26 09:30:00,272.07,272.07,266.8,267.12,179801.0,272.07,272.07,266.8,267.12,179801.0
2024-08-26 10:00:00,267.15,267.67,266.18,267.5,85928.0,267.15,267.67,266.18,267.5,85928.0
2024-08-26 10:30:00,267.34,267.35,264.01,265.64,164381.0,267.34,267.35,264.01,265.64,164381.0
2024-08-26 11:00:00,265.65,266.34,265.19,265.91,64282.0,265.65,266.34,265.19,265.91,64282.0
2024-08-26 11:30:00,265.79,266.28,264.8,264.86,55240.0,265.79,266.28,264.8,264.86,55240.0
2024-08-26 12:00:00,264.75,266.33,264.16,266.05,64413.0,264.75,266.33,264.16,266.05,64413.0
2024-08-26 12:30:00,266.06,266.25,265.47,265.66,50153.0,266.06,266.25,265.47,265.66,50153.0
2024-08-26 13:00:00,265.74,266.45,264.96,266.19,47028.0,265.74,266.45,264.96,266.19,47028.0
2024-08-26 13:30:00,266.11,266.41,264.3,265.25,108954.0,266.11,266.41,264.3,265.25,108954.0
2024-08-26 14:00:00,265.28,267.75,264.9,267.75,109302.0,265.28,267.75,264.9,267.75,109302.0
2024-08-26 14:30:00,267.58,269.6,267.58,269.4,51860.0,267.58,269.6,267.58,269.4,51860.0
2024-08-26 15:00:00,269.47,269.76,268.3,268.47,38663.0,269.47,269.76,268.3,268.47,38663.0
2024-08-26 15:30:00,268.39,268.54,267.53,268.26,120188.0,268.39,268.54,267.53,268.26,120188.0
2024-08-27 09:30:00,266.18,267.09,264.33,266.35,114869.0,266.18,267.09,264.33,266.35,114869.0
2024-08-27 10:00:00,266.51,268.88,266.51,268.79,91930.0,266.51,268.88,266.51,268.79,91930.0
2024-08-27 10:30:00,268.93,270.1,268.86,269.75,317755.0,268.93,270.1,268.86,269.75,317755.0
2024-08-27 11:00:00,269.7,270.93,268.32,268.45,127514.0,269.7,270.93,268.32,268.45,127514.0
2024-08-27 11:30:00,268.19,268.43,267.0,267.65,17890.0,268.19,268.43,267.0,267.65,17890.0
2024-08-27 12:00:00,267.51,267.78,267.05,267.32,24628.0,267.51,267.78,267.05,267.32,24628.0
2024-08-27 12:30:00,267.21,267.58,266.43,267.28,41290.0,267.21,267.58,266.43,267.28,41290.0
2024-08-27 13:00:00,267.25,267.99,266.95,267.9,53614.0,267.25,267.99,266.95,267.9,53614.0
2024-08-27 13:30:00,267.88,269.0,267.88,268.89,30599.0,267.88,269.0,267.88,268.89,30599.0
2024-08-27 14:00:00,268.88,269.25,268.64,268.69,15943.0,268.88,269.25,268.64,268.69,15943.0
2024-08-27 14:30:00,268.5,268.56,268.02,268.25,23198.0,268.5,268.56,268.02,268.25,23198.0
2024-08-27 15:00:00,268.3,268.3,266.79,266.99,69357.0,268.3,268.3,266.79,266.99,69357.0
2024-08-27 15:30:00,266.91,269.07,266.75,268.97,163205.0,266.91,269.07,266.75,268.97,163205.0
2024-08-28 09:30:00,266.92,268.42,263.69,263.99,81326.0,266.92,268.42,263.69,263.99,81326.0
2024-08-28 10:00:00,264.01,265.1,262.84,264.52,195013.0,264.01,265.1,262.84,264.52,195013.0
2024-08-28 10:30:00,264.51,264.67,261.95,262.74,81348.0,264.51,264.67,261.95,262.74,81348.0
2024-08-28 11:00:00,262.55,263.13,261.0,263.03,133556.0,262.55,263.13,261.0,263.03,133556.0
2024-08-28 11:30:00,262.92,263.46,262.48,263.45,103383.0,262.92,263.46,262.48,263.45,103383.0
2024-08-28 12:00:00,263.32,264.13,263.09,263.46,121402.0,263.32,264.13,263.09,263.46,121402.0
2024-08-28 12:30:00,263.39,264.08,263.3,263.93,88474.0,263.39,264.08,263.3,263.93,88474.0
2024-08-28 13:00:00,263.89,264.07,263.08,263.17,52554.0,263.89,264.07,263.08,263.17,52554.0
2024-08-28 13:30:00,263.1,263.45,260.84,260.99,53285.0,263.1,263.45,260.84,260.99,53285.0
2024-08-28 14:00:00,261.0,262.35,260.7,261.95,42353.0,261.0,262.35,260.7,261.95,42353.0
2024-08-28 14:30:00,261.97,263.34,261.58,263.14,86944.0,261.97,263.34,261.58,263.14,86944.0
2024-08-28 15:00:00,263.27,264.47,262.99,264.46,45729.0,263.27,264.47,262.99,264.46,45729.0
2024-08-28 15:30:00,264.4,264.45,262.92,262.98,196385.0,264.4,264.45,262.92,262.98,196385.0
2024-08-29 09:30:00,266.16,269.93,262.31,269.57,72450.0,266.16,269.93,262.31,269.57,72450.0
2024-08-29 10:00:00,269.93,270.64,267.89,268.81,63791.0,269.93,270.64,267.89,268.81,63791.0
2024-08-29 10:30:00,269.05,270.92,268.96,270.15,36803.0,269.05,270.92,268.96,270.15,36803.0
2024-08-29 11:00:00,270.21,271.0,269.38,269.67,28218.0,270.21,271.0,269.38,269.67,28218.0
2024-08-29 11:30:00,269.85,270.03,268.77,268.77,28250.0,269.85,270.03,268.77,268.77,28250.0
2024-08-29 12:00:00,268.76,270.2,268.76,269.48,44445.0,268.76,270.2,268.76,269.48,44445.0
2024-08-29 12:30:00,269.53,270.48,269.18,269.4,51734.0,269.53,270.48,269.18,269.4,51734.0
2024-08-29 13:00:00,269.44,269.44,267.69,268.09,14631.0,269.44,269.44,267.69,268.09,14631.0
2024-08-29 13:30:00,268.04,268.87,267.62,268.76,18950.0,268.04,268.87,267.62,268.76,18950.0
2024-08-29 14:00:00,268.64,268.64,266.26,266.47,20762.0,268.64,268.64,266.26,266.47,20762.0
2024-08-29 14:30:00,266.06,266.45,264.56,265.56,32525.0,266.06,266.45,264.56,265.56,32525.0
2024-08-29 15:00:00,265.57,266.26,264.39,266.08,30391.0,265.57,266.26,264.39,266.08,30391.0
2024-08-29 15:30:00,265.79,266.71,264.88,265.75,105278.0,265.79,266.71,264.88,265.75,105278.0
2024-08-30 09:30:00,269.13,270.49,267.16,268.72,71688.0,269.13,270.49,267.16,268.72,71688.0
2024-08-30 10:00:00,268.72,270.56,268.64,269.66,108105.0,268.72,270.56,268.64,269.66,108105.0
2024-08-30 10:30:00,269.76,270.18,267.86,268.09,61135.0,269.76,270.18,267.86,268.09,61135.0
2024-08-30 11:00:00,267.73,268.6,267.44,267.91,24416.0,267.73,268.6,267.44,267.91,24416.0
2024-08-30 11:30:00,267.79,268.0,266.88,267.14,45958.0,267.79,268.0,266.88,267.14,45958.0
2024-08-30 12:00:00,267.0,267.61,266.45,266.65,58147.0,267.0,267.61,266.45,266.65,58147.0
2024-08-30 12:30:00,266.75,267.47,265.87,267.31,30751.0,266.75,267.47,265.87,267.31,30751.0
2024-08-30 13:00:00,267.67,268.29,267.0,267.02,16775.0,267.67,268.29,267.0,267.02,16775.0
2024-08-30 13:30:00,267.0,267.39,266.47,266.53,13195.0,267.0,267.39,266.47,266.53,13195.0
2024-08-30 14:00:00,266.53,267.43,266.45,266.96,28475.0,266.53,267.43,266.45,266.96,28475.0
2024-08-30 14:30:00,267.06,268.33,266.85,267.99,29497.0,267.06,268.33,266.85,267.99,29497.0
2024-08-30 15:00:00,267.93,268.87,267.48,268.69,43232.0,267.93,268.87,267.48,268.69,43232.0
2024-08-30 15:30:00,268.69,269.23,266.69,268.95,226474.0,268.69,269.23,266.69,268.95,226474.0
2024-09-03 09:30:00,266.89,268.49,259.57,260.02,71123.0,266.89,268.49,259.57,260.02,71123.0
2024-09-03 10:00:00,260.05,261.81,259.26,261.75,41204.0,260.05,261.81,259.26,261.75,41204.0
2024-09-03 10:30:00,261.58,261.81,258.85,259.03,40657.0,261.58,261.81,258.85,259.03,40657.0
2024-09-03 11:00:00,259.07,259.66,257.91,258.42,110276.0,259.07,259.66,257.91,258.42,110276.0
2024-09-03 11:30:00,258.5,258.53,257.2,257.61,57173.0,258.5,258.53,257.2,257.61,57173.0
2024-09-03 12:00:00,257.56,258.93,257.49,257.77,67033.0,257.56,258.93,257.49,257.77,67033.0
2024-09-03 12:30:00,257.74,257.98,257.15,257.52,50593.0,257.74,257.98,257.15,257.52,50593.0
2024-09-03 13:00:00,257.51,257.78,256.63,257.63,48868.0,257.51,257.78,256.63,257.63,48868.0
2024-09-03 13:30:00,257.63,257.81,256.23,256.62,56616.0,257.63,257.81,256.23,256.62,56616.0
2024-09-03 14:00:00,256.7,256.76,255.89,256.2,48572.0,256.7,256.76,255.89,256.2,48572.0
2024-09-03 14:30:00,256.09,256.73,255.99,256.25,40581.0,256.09,256.73,255.99,256.25,40581.0
2024-09-03 15:00:00,256.34,256.59,255.79,256.01,53571.0,256.34,256.59,255.79,256.01,53571.0
2024-09-03 15:30:00,256.07,256.54,255.19,256.37,253904.0,256.07,256.54,255.19,256.37,253904.0
2024-09-04 09:30:00,249.03,253.52,248.5,253.1,316935.0,249.03,253.52,248.5,253.1,316935.0
2024-09-04 10:00:00,252.92,254.3,250.45,254.0,200435.0,252.92,254.3,250.45,254.0,200435.0
2024-09-04 10:30:00,254.0,255.18,253.6,254.82,228205.0,254.0,255.18,253.6,254.82,228205.0
2024-09-04 11:00:00,254.96,255.93,253.9,253.9,79731.0,254.96,255.93,253.9,253.9,79731.0
2024-09-04 11:30:00,253.92,254.43,253.25,253.69,67096.0,253.92,254.43,253.25,253.69,67096.0
2024-09-04 12:00:00,253.7,254.53,253.27,254.14,54776.0,253.7,254.53,253.27,254.14,54776.0
2024-09-04 12:30:00,254.22,255.0,254.08,254.88,65494.0,254.22,255.0,254.08,254.88,65494.0
2024-09-04 13:00:00,254.85,254.85,253.74,253.74,57582.0,254.85,254.85,253.74,253.74,57582.0
2024-09-04 13:30:00,253.67,254.54,253.47,254.1,53346.0,253.67,254.54,253.47,254.1,53346.0
2024-09-04 14:00:00,254.0,255.18,253.85,254.99,28152.0,254.0,255.18,253.85,254.99,28152.0
2024-09-04 14:30:00,254.93,255.29,253.78,253.89,31689.0,254.93,255.29,253.78,253.89,31689.0
2024-09-04 15:00:00,253.85,254.65,253.54,254.55,50806.0,253.85,254.65,253.54,254.55,50806.0
2024-09-04 15:30:00,254.47,255.63,253.72,254.12,186829.0,254.47,255.63,253.72,254.12,186829.0
2024-09-05 09:30:00,248.9,253.92,248.61,253.52,96311.0,248.9,253.92,248.61,253.52,96311.0
2024-09-05 10:00:00,253.55,255.79,253.55,254.78,55972.0,253.55,255.79,253.55,254.78,55972.0
2024-09-05 10:30:00,254.95,255.11,251.85,251.93,44558.0,254.95,255.11,251.85,251.93,44558.0
2024-09-05 11:00:00,251.94,252.25,250.86,250.98,30155.0,251.94,252.25,250.86,250.98,30155.0
2024-09-05 11:30:00,250.91,251.63,250.5,251.02,25520.0,250.91,251.63,250.5,251.02,25520.0
2024-09-05 12:00:00,251.09,251.92,250.75,251.9,39380.0,251.09,251.92,250.75,251.9,39380.0
2024-09-05 12:30:00,251.97,252.55,251.73,252.07,22158.0,251.97,252.55,251.73,252.07,22158.0
2024-09-05 13:00:00,251.99,252.25,250.76,250.77,23799.0,251.99,252.25,250.76,250.77,23799.0
2024-09-05 13:30:00,250.81,252.33,250.73,251.7,75402.0,250.81,252.33,250.73,251.7,75402.0
2024-09-05 14:00:00,251.69,252.4,251.6,251.71,34903.0,251.69,252.4,251.6,251.71,34903.0
2024-09-05 14:30:00,251.68,252.14,251.21,251.58,26943.0,251.68,252.14,251.21,251.58,26943.0
2024-09-05 15:00:00,251.4,251.68,250.32,251.22,67922.0,251.4,251.68,250.32,251.22,67922.0
2024-09-05 15:30:00,251.24,251.75,249.54,250.95,175307.0,251.24,251.75,249.54,250.95,175307.0
2024-09-06 09:30:00,251.85,254.45,248.61,249.78,124876.0,251.85,254.45,248.61,249.78,124876.0
2024-09-06 10:00:00,249.54,250.62,248.18,248.19,80327.0,249.54,250.62,248.18,248.19,80327.0
2024-09-06 10:30:00,248.07,248.73,246.48,246.94,43627.0,248.07,248.73,246.48,246.94,43627.0
2024-09-06 11:00:00,247.01,248.51,245.87,246.39,57263.0,247.01,248.51,245.87,246.39,57263.0
2024-09-06 11:30:00,246.37,246.72,245.63,245.63,59142.0,246.37,246.72,245.63,245.63,59142.0
2024-09-06 12:00:00,245.56,246.67,245.45,246.02,47206.0,245.56,246.67,245.45,246.02,47206.0
2024-09-06 12:30:00,246.03,247.01,245.94,246.37,24966.0,246.03,247.01,245.94,246.37,24966.0
2024-09-06 13:00:00,246.25,248.47,246.2,247.38,39421.0,246.25,248.47,246.2,247.38,39421.0
2024-09-06 13:30:00,247.37,247.63,246.33,246.82,41337.0,247.37,247.63,246.33,246.82,41337.0
2024-09-06 14:00:00,246.82,247.08,246.35,247.01,31885.0,246.82,247.08,246.35,247.01,31885.0
2024-09-06 14:30:00,246.94,247.54,246.57,247.43,37177.0,246.94,247.54,246.57,247.43,37177.0
2024-09-06 15:00:00,247.43,248.21,247.31,247.41,92803.0,247.43,248.21,247.31,247.41,92803.0
2024-09-06 15:30:00,247.35,248.2,247.15,247.51,206327.0,247.35,248.2,247.15,247.51,206327.0
2024-09-09 09:30:00,251.33,252.31,249.99,250.65,340971.0,251.33,252.31,249.99,250.65,340971.0
2024-09-09 10:00:00,250.45,251.09,247.91,248.0,121626.0,250.45,251.09,247.91,248.0,121626.0
2024-09-09 10:30:00,247.88,247.89,245.77,246.38,118951.0,247.88,247.89,245.77,246.38,118951.0
2024-09-09 11:00:00,246.51,248.47,246.25,248.13,81582.0,246.51,248.47,246.25,248.13,81582.0
2024-09-09 11:30:00,248.15,249.24,247.92,249.24,32172.0,248.15,249.24,247.92,249.24,32172.0
2024-09-09 12:00:00,249.18,250.62,248.78,250.45,100352.0,249.18,250.62,248.78,250.45,100352.0
2024-09-09 12:30:00,250.45,251.1,249.85,250.96,41138.0,250.45,251.1,249.85,250.96,41138.0
2024-09-09 13:00:00,251.0,251.58,250.48,251.44,36671.0,251.0,251.58,250.48,251.44,36671.0
2024-09-09 13:30:00,251.39,252.11,250.74,250.74,140107.0,251.39,252.11,250.74,250.74,140107.0
2024-09-09 14:00:00,250.7,250.77,249.64,250.42,33627.0,250.7,250.77,249.64,250.42,33627.0
2024-09-09 14:30:00,250.37,250.9,250.06,250.78,35136.0,250.37,250.9,250.06,250.78,35136.0
2024-09-09 15:00:00,250.61,251.73,250.24,251.69,54773.0,250.61,251.73,250.24,251.69,54773.0
2024-09-09 15:30:00,251.7,253.02,251.28,252.96,239565.0,251.7,253.02,251.28,252.96,239565.0
2024-09-10 09:30:00,253.91,255.33,252.34,254.59,63186.0,253.91,255.33,252.34,254.59,63186.0
2024-09-10 10:00:00,254.59,256.09,253.82,255.95,73083.0,254.59,256.09,253.82,255.95,73083.0
2024-09-10 10:30:00,256.09,256.7,254.13,254.93,67449.0,256.09,256.7,254.13,254.93,67449.0
2024-09-10 11:00:00,254.71,255.76,254.27,254.94,52202.0,254.71,255.76,254.27,254.94,52202.0
2024-09-10 11:30:00,254.85,255.07,253.0,253.09,127520.0,254.85,255.07,253.0,253.09,127520.0
2024-09-10 12:00:00,252.89,254.41,252.65,253.64,45265.0,252.89,254.41,252.65,253.64,45265.0
2024-09-10 12:30:00,253.7,254.74,253.39,254.09,40800.0,253.7,254.74,253.39,254.09,40800.0
2024-09-10 13:00:00,254.08,255.64,254.04,255.21,45450.0,254.08,255.64,254.04,255.21,45450.0
2024-09-10 13:30:00,255.21,255.4,254.96,255.2,28467.0,255.21,255.4,254.96,255.2,28467.0
2024-09-10 14:00:00,255.22,256.39,255.22,256.18,56773.0,255.22,256.39,255.22,256.18,56773.0
2024-09-10 14:30:00,256.08,256.38,255.53,255.62,28703.0,256.08,256.38,255.53,255.62,28703.0
2024-09-10 15:00:00,255.67,256.35,255.67,256.12,50082.0,255.67,256.35,255.67,256.12,50082.0
2024-09-10 15:30:00,256.03,256.41,255.24,255.85,194989.0,256.03,256.41,255.24,255.85,194989.0
2024-09-11 09:30:00,256.35,259.61,255.75,257.32,69698.0,256.35,259.61,255.75,257.32,69698.0
2024-09-11 10:00:00,257.04,257.55,254.79,255.7,60470.0,257.04,257.55,254.79,255.7,60470.0
2024-09-11 10:30:00,255.58,256.31,254.97,256.23,102462.0,255.58,256.31,254.97,256.23,102462.0
2024-09-11 11:00:00,256.07,257.5,255.7,256.55,54184.0,256.07,257.5,255.7,256.55,54184.0
2024-09-11 11:30:00,256.44,258.42,256.26,258.01,24442.0,256.44,258.42,256.26,258.01,24442.0
2024-09-11 12:00:00,258.0,260.38,257.92,260.27,43333.0,258.0,260.38,257.92,260.27,43333.0
2024-09-11 12:30:00,260.27,260.68,259.1,259.7,31934.0,260.27,260.68,259.1,259.7,31934.0
2024-09-11 13:00:00,259.69,260.69,259.58,260.43,39881.0,259.69,260.69,259.58,260.43,39881.0
2024-09-11 13:30:00,260.51,262.4,260.3,261.76,72926.0,260.51,262.4,260.3,261.76,72926.0
2024-09-11 14:00:00,261.75,262.96,261.31,262.72,51349.0,261.75,262.96,261.31,262.72,51349.0
2024-09-11 14:30:00,262.81,263.54,262.45,263.07,65693.0,262.81,263.54,262.45,263.07,65693.0
2024-09-11 15:00:00,263.02,264.29,262.51,264.1,55333.0,263.02,264.29,262.51,264.1,55333.0
2024-09-11 15:30:00,264.11,265.03,263.27,264.91,234845.0,264.11,265.03,263.27,264.91,234845.0
2024-09-12 09:30:00,265.24,267.25,264.55,267.01,138426.0,265.24,267.25,264.55,267.01,138426.0
2024-09-12 10:00:00,266.85,269.63,266.17,268.74,76919.0,266.85,269.63,266.17,268.74,76919.0
2024-09-12 10:30:00,268.88,269.48,267.22,268.24,52972.0,268.88,269.48,267.22,268.24,52972.0
2024-09-12 11:00:00,267.99,270.57,267.68,269.01,76756.0,267.99,270.57,267.68,269.01,76756.0
2024-09-12 11:30:00,269.04,269.1,267.39,267.94,30432.0,269.04,269.1,267.39,267.94,30432.0
2024-09-12 12:00:00,268.02,269.43,267.88,269.43,20311.0,268.02,269.43,267.88,269.43,20311.0
2024-09-12 12:30:00,269.43,269.86,268.57,269.72,28835.0,269.43,269.86,268.57,269.72,28835.0
2024-09-12 13:00:00,269.89,270.54,269.59,270.23,16773.0,269.89,270.54,269.59,270.23,16773.0
2024-09-12 13:30:00,270.18,272.28,270.01,272.03,57027.0,270.18,272.28,270.01,272.03,57027.0
2024-09-12 14:00:00,272.1,272.17,270.79,271.06,60154.0,272.1,272.17,270.79,271.06,60154.0
2024-09-12 14:30:00,271.06,272.03,270.32,271.7,90361.0,271.06,272.03,270.32,271.7,90361.0
2024-09-12 15:00:00,271.68,271.68,270.4,270.66,79825.0,271.68,271.68,270.4,270.66,79825.0
2024-09-12 15:30:00,270.66,271.27,269.17,270.08,241178.0,270.66,271.27,269.17,270.08,241178.0
2024-09-13 09:30:00,269.41,270.87,267.19,267.3,40787.0,269.41,270.87,267.19,267.3,40787.0
2024-09-13 10:00:00,267.67,269.13,266.22,268.23,48897.0,267.67,269.13,266.22,268.23,48897.0
2024-09-13 10:30:00,268.24,269.83,267.47,269.1,26848.0,268.24,269.83,267.47,269.1,26848.0
2024-09-13 11:00:00,269.3,269.77,269.06,269.23,24976.0,269.3,269.77,269.06,269.23,24976.0
2024-09-13 11:30:00,269.22,269.66,269.02,269.62,48679.0,269.22,269.66,269.02,269.62,48679.0
2024-09-13 12:00:00,269.62,270.51,269.11,269.54,29691.0,269.62,270.51,269.11,269.54,29691.0
2024-09-13 12:30:00,269.62,270.04,268.75,270.04,24388.0,269.62,270.04,268.75,270.04,24388.0
2024-09-13 13:00:00,270.01,270.49,269.72,270.49,19706.0,270.01,270.49,269.72,270.49,19706.0
2024-09-13 13:30:00,270.53,270.98,270.32,270.42,21397.0,270.53,270.98,270.32,270.42,21397.0
2024-09-13 14:00:00,270.43,270.46,268.96,268.96,16372.0,270.43,270.46,268.96,268.96,16372.0
2024-09-13 14:30:00,268.94,269.23,268.58,269.0,18303.0,268.94,269.23,268.58,269.0,18303.0
2024-09-13 15:00:00,268.9,268.96,268.5,268.57,16806.0,268.9,268.96,268.5,268.57,16806.0
2024-09-13 15:30:00,268.62,269.3,268.2,268.72,96370.0,268.62,269.3,268.2,268.72,96370.0
2024-09-16 09:30:00,268.91,271.17,267.97,270.86,51306.0,268.91,271.17,267.97,270.86,51306.0
2024-09-16 10:00:00,270.8,271.01,268.77,269.03,34850.0,270.8,271.01,268.77,269.03,34850.0
2024-09-16 10:30:00,269.03,270.08,266.85,269.69,38312.0,269.03,270.08,266.85,269.69,38312.0
2024-09-16 11:00:00,269.57,271.63,268.54,270.95,57507.0,269.57,271.63,268.54,270.95,57507.0
2024-09-16 11:30:00,271.0,271.35,269.99,270.78,16881.0,271.0,271.35,269.99,270.78,16881.0
2024-09-16 12:00:00,270.86,271.0,269.79,270.82,25775.0,270.86,271.0,269.79,270.82,25775.0
2024-09-16 12:30:00,270.97,272.78,270.4,272.66,150790.0,270.97,272.78,270.4,272.66,150790.0
2024-09-16 13:00:00,272.66,273.08,272.15,272.48,35284.0,272.66,273.08,272.15,272.48,35284.0
2024-09-16 13:30:00,272.5,273.51,272.18,273.5,31162.0,272.5,273.51,272.18,273.5,31162.0
2024-09-16 14:00:00,273.53,273.53,272.42,272.91,21899.0,273.53,273.53,272.42,272.91,21899.0
2024-09-16 14:30:00,272.86,272.86,271.77,272.63,27637.0,272.86,272.86,271.77,272.63,27637.0
2024-09-16 15:00:00,272.68,273.25,272.23,272.88,58784.0,272.68,273.25,272.23,272.88,58784.0
2024-09-16 15:30:00,272.84,273.88,272.76,273.12,169154.0,272.84,273.88,272.76,273.12,169154.0
2024-09-17 09:30:00,275.98,277.93,274.84,275.93,121412.0,275.98,277.93,274.84,275.93,121412.0
2024-09-17 10:00:00,275.97,277.52,275.38,277.19,110435.0,275.97,277.52,275.38,277.19,110435.0
2024-09-17 10:30:00,277.2,279.33,276.87,277.71,125441.0,277.2,279.33,276.87,277.71,125441.0
2024-09-17 11:00:00,277.71,279.15,277.62,277.82,72288.0,277.71,279.15,277.62,277.82,72288.0
2024-09-17 11:30:00,277.81,278.3,277.78,278.19,35165.0,277.81,278.3,277.78,278.19,35165.0
2024-09-17 12:00:00,278.19,278.34,274.41,275.28,127350.0,278.19,278.34,274.41,275.28,127350.0
2024-09-17 12:30:00,275.25,275.95,274.4,274.86,46922.0,275.25,275.95,274.4,274.86,46922.0
2024-09-17 13:00:00,275.21,276.2,274.78,276.16,23849.0,275.21,276.2,274.78,276.16,23849.0
2024-09-17 13:30:00,276.15,276.35,274.71,275.78,31829.0,276.15,276.35,274.71,275.78,31829.0
2024-09-17 14:00:00,275.69,275.98,275.13,275.39,38374.0,275.69,275.98,275.13,275.39,38374.0
2024-09-17 14:30:00,275.38,275.66,274.11,274.22,67521.0,275.38,275.66,274.11,274.22,67521.0
2024-09-17 15:00:00,274.22,275.22,274.01,274.45,52639.0,274.22,275.22,274.01,274.45,52639.0
2024-09-17 15:30:00,274.44,275.48,274.33,274.85,137505.0,274.44,275.48,274.33,274.85,137505.0
2024-09-18 09:30:00,275.16,276.7,274.61,275.35,70202.0,275.16,276.7,274.61,275.35,70202.0
2024-09-18 10:00:00,275.71,275.71,274.22,274.98,109121.0,275.71,275.71,274.22,274.98,109121.0
2024-09-18 10:30:00,275.04,275.07,273.79,273.84,31307.0,275.04,275.07,273.79,273.84,31307.0
2024-09-18 11:00:00,273.82,274.54,272.67,273.24,29390.0,273.82,274.54,272.67,273.24,29390.0
2024-09-18 11:30:00,273.21,273.21,272.17,272.41,21220.0,273.21,273.21,272.17,272.41,21220.0
2024-09-18 12:00:00,272.4,273.62,272.12,273.38,24168.0,272.4,273.62,272.12,273.38,24168.0
2024-09-18 12:30:00,273.38,273.97,273.07,273.96,24948.0,273.38,273.97,273.07,273.96,24948.0
2024-09-18 13:00:00,273.96,274.05,273.41,273.95,16267.0,273.96,274.05,273.41,273.95,16267.0
2024-09-18 13:30:00,274.12,274.48,273.43,273.43,28851.0,274.12,274.48,273.43,273.43,28851.0
2024-09-18 14:00:00,273.43,276.53,272.59,274.87,61370.0,273.43,276.53,272.59,274.87,61370.0
2024-09-18 14:30:00,274.9,275.43,273.03,273.36,105758.0,274.9,275.43,273.03,273.36,105758.0
2024-09-18 15:00:00,273.1,273.1,270.0,272.22,57492.0,273.1,273.1,270.0,272.22,57492.0
2024-09-18 15:30:00,272.17,272.73,269.47,269.66,156382.0,272.17,272.73,269.47,269.66,156382.0
2024-09-19 09:30:00,281.39,284.95,280.23,282.24,137575.0,281.39,284.95,280.23,282.24,137575.0
2024-09-19 10:00:00,282.0,283.19,280.56,282.62,85246.0,282.0,283.19,280.56,282.62,85246.0
2024-09-19 10:30:00,282.61,283.21,280.85,281.25,56974.0,282.61,283.21,280.85,281.25,56974.0
2024-09-19 11:00:00,281.3,283.06,280.88,282.3,57364.0,281.3,283.06,280.88,282.3,57364.0
2024-09-19 11:30:00,282.39,282.62,281.12,281.12,25411.0,282.39,282.62,281.12,281.12,25411.0
2024-09-19 12:00:00,281.22,282.69,281.21,282.54,31145.0,281.22,282.69,281.21,282.54,31145.0
2024-09-19 12:30:00,282.54,283.17,281.53,281.87,35471.0,282.54,283.17,281.53,281.87,35471.0
2024-09-19 13:00:00,281.77,282.25,281.23,281.8,27131.0,281.77,282.25,281.23,281.8,27131.0
2024-09-19 13:30:00,281.84,282.39,281.51,282.01,29363.0,281.84,282.39,281.51,282.01,29363.0
2024-09-19 14:00:00,282.12,282.17,280.96,281.7,22769.0,282.12,282.17,280.96,281.7,22769.0
2024-09-19 14:30:00,281.76,281.84,281.0,281.48,20015.0,281.76,281.84,281.0,281.48,20015.0
2024-09-19 15:00:00,281.42,281.51,279.86,280.55,29074.0,281.42,281.51,279.86,280.55,29074.0
2024-09-19 15:30:00,280.51,281.3,279.94,280.37,135010.0,280.51,281.3,279.94,280.37,135010.0
2024-09-20 09:30:00,278.58,279.97,275.59,275.96,312341.0,278.58,279.97,275.59,275.96,312341.0
2024-09-20 10:00:00,275.88,276.95,274.94,275.93,37466.0,275.88,276.95,274.94,275.93,37466.0
2024-09-20 10:30:00,275.82,276.08,274.22,274.53,60675.0,275.82,276.08,274.22,274.53,60675.0
2024-09-20 11:00:00,274.42,274.7,273.64,274.26,27685.0,274.42,274.7,273.64,274.26,27685.0
2024-09-20 11:30:00,274.14,275.19,274.01,274.83,27913.0,274.14,275.19,274.01,274.83,27913.0
2024-09-20 12:00:00,274.85,275.8,274.83,275.55,19403.0,274.85,275.8,274.83,275.55,19403.0
2024-09-20 12:30:00,275.46,275.89,275.28,275.4,18325.0,275.46,275.89,275.28,275.4,18325.0
2024-09-20 13:00:00,275.5,275.72,275.2,275.43,26301.0,275.5,275.72,275.2,275.43,26301.0
2024-09-20 13:30:00,275.6,275.97,275.42,275.96,16776.0,275.6,275.97,275.42,275.96,16776.0
2024-09-20 14:00:00,275.9,275.96,274.37,274.55,29610.0,275.9,275.96,274.37,274.55,29610.0
2024-09-20 14:30:00,274.45,275.25,274.25,275.08,37437.0,274.45,275.25,274.25,275.08,37437.0
2024-09-20 15:00:00,275.09,275.7,274.82,275.23,39183.0,275.09,275.7,274.82,275.23,39183.0
2024-09-20 15:30:00,275.24,276.26,273.54,273.72,291755.0,275.24,276.26,273.54,273.72,291755.0
2024-09-23 09:30:00,274.64,275.97,273.84,274.73,32367.0,274.64,275.97,273.84,274.73,32367.0
2024-09-23 10:00:00,274.57,274.89,273.65,274.2,27297.0,274.57,274.89,273.65,274.2,27297.0
2024-09-23 10:30:00,274.24,275.48,273.97,275.13,34484.0,274.24,275.48,273.97,275.13,34484.0
2024-09-23 11:00:00,275.03,275.54,274.31,275.15,30057.0,275.03,275.54,274.31,275.15,30057.0
2024-09-23 11:30:00,275.19,276.96,275.19,276.31,49184.0,275.19,276.96,275.19,276.31,49184.0
2024-09-23 12:00:00,276.31,276.64,275.09,275.83,34232.0,276.31,276.64,275.09,275.83,34232.0
2024-09-23 12:30:00,275.89,276.75,275.11,275.47,40153.0,275.89,276.75,275.11,275.47,40153.0
2024-09-23 13:00:00,275.02,275.58,274.82,275.08,19035.0,275.02,275.58,274.82,275.08,19035.0
2024-09-23 13:30:00,275.05,275.85,275.05,275.38,20765.0,275.05,275.85,275.05,275.38,20765.0
2024-09-23 14:00:00,275.49,275.49,274.75,274.88,72808.0,275.49,275.49,274.75,274.88,72808.0
2024-09-23 14:30:00,274.89,275.11,274.65,274.74,21865.0,274.89,275.11,274.65,274.74,21865.0
2024-09-23 15:00:00,274.74,274.92,274.08,274.3,33484.0,274.74,274.92,274.08,274.3,33484.0
2024-09-23 15:30:00,274.24,274.62,273.86,274.12,98013.0,274.24,274.62,273.86,274.12,98013.0
2024-09-24 09:30:00,274.76,276.18,273.64,273.71,89510.0,274.76,276.18,273.64,273.71,89510.0
2024-09-24 10:00:00,273.68,273.7,270.67,271.38,57508.0,273.68,273.7,270.67,271.38,57508.0
2024-09-24 10:30:00,271.32,273.25,270.75,273.25,48814.0,271.32,273.25,270.75,273.25,48814.0
2024-09-24 11:00:00,273.39,273.93,272.74,273.07,48342.0,273.39,273.93,272.74,273.07,48342.0
2024-09-24 11:30:00,273.3,275.01,273.3,274.51,23400.0,273.3,275.01,273.3,274.51,23400.0
2024-09-24 12:00:00,274.6,275.08,274.18,274.28,34250.0,274.6,275.08,274.18,274.28,34250.0
2024-09-24 12:30:00,274.28,275.03,274.27,274.44,41594.0,274.28,275.03,274.27,274.44,41594.0
2024-09-24 13:00:00,274.44,275.0,274.35,274.42,46281.0,274.44,275.0,274.35,274.42,46281.0
2024-09-24 13:30:00,274.45,274.88,273.87,274.76,86797.0,274.45,274.88,273.87,274.76,86797.0
2024-09-24 14:00:00,274.76,274.82,273.38,273.47,29316.0,274.76,274.82,273.38,273.47,29316.0
2024-09-24 14:30:00,273.21,273.75,273.04,273.24,14255.0,273.21,273.75,273.04,273.24,14255.0
2024-09-24 15:00:00,273.22,273.52,272.75,273.51,87061.0,273.22,273.52,272.75,273.51,87061.0
2024-09-24 15:30:00,273.5,274.19,273.07,273.46,117284.0,273.5,274.19,273.07,273.46,117284.0
2024-09-25 09:30:00,268.37,272.14,268.37,270.21,186104.0,268.37,272.14,268.37,270.21,186104.0
2024-09-25 10:00:00,270.2,270.51,268.37,269.41,158616.0,270.2,270.51,268.37,269.41,158616.0
2024-09-25 10:30:00,269.24,270.63,268.99,270.1,50288.0,269.24,270.63,268.99,270.1,50288.0
2024-09-25 11:00:00,269.94,270.64,269.63,269.91,36372.0,269.94,270.64,269.63,269.91,36372.0
2024-09-25 11:30:00,269.7,270.58,269.25,269.96,32349.0,269.7,270.58,269.25,269.96,32349.0
2024-09-25 12:00:00,269.95,270.2,269.47,269.75,21727.0,269.95,270.2,269.47,269.75,21727.0
2024-09-25 12:30:00,269.74,269.76,268.92,269.33,40739.0,269.74,269.76,268.92,269.33,40739.0
2024-09-25 13:00:00,269.33,269.46,268.65,269.45,24174.0,269.33,269.46,268.65,269.45,24174.0
2024-09-25 13:30:00,269.45,270.49,268.87,270.49,27621.0,269.45,270.49,268.87,270.49,27621.0
2024-09-25 14:00:00,270.43,270.46,269.23,270.27,19446.0,270.43,270.46,269.23,270.27,19446.0
2024-09-25 14:30:00,270.11,270.28,269.83,270.19,37215.0,270.11,270.28,269.83,270.19,37215.0
2024-09-25 15:00:00,270.13,270.52,269.62,270.28,36896.0,270.13,270.52,269.62,270.28,36896.0
2024-09-25 15:30:00,270.17,271.86,270.16,271.8,131779.0,270.17,271.86,270.16,271.8,131779.0
2024-09-26 09:30:00,280.57,280.94,276.77,277.11,125360.0,280.57,280.94,276.77,277.11,125360.0
2024-09-26 10:00:00,276.96,277.46,274.38,274.49,96025.0,276.96,277.46,274.38,274.49,96025.0
2024-09-26 10:30:00,274.5,274.8,272.19,272.82,75819.0,274.5,274.8,272.19,272.82,75819.0
2024-09-26 11:00:00,272.63,274.04,272.3,272.68,20974.0,272.63,274.04,272.3,272.68,20974.0
2024-09-26 11:30:00,272.65,274.39,272.26,274.34,25638.0,272.65,274.39,272.26,274.34,25638.0
2024-09-26 12:00:00,274.12,274.12,272.89,273.47,44748.0,274.12,274.12,272.89,273.47,44748.0
2024-09-26 12:30:00,273.27,273.52,272.94,273.36,49570.0,273.27,273.52,272.94,273.36,49570.0
2024-09-26 13:00:00,273.35,273.63,272.23,273.25,16366.0,273.35,273.63,272.23,273.25,16366.0
2024-09-26 13:30:00,273.34,274.05,272.79,272.98,30355.0,273.34,274.05,272.79,272.98,30355.0
2024-09-26 14:00:00,272.97,274.7,272.92,274.43,65448.0,272.97,274.7,272.92,274.43,65448.0
2024-09-26 14:30:00,274.46,274.57,273.93,274.26,13664.0,274.46,274.57,273.93,274.26,13664.0
2024-09-26 15:00:00,274.17,275.45,274.08,274.37,93709.0,274.17,275.45,274.08,274.37,93709.0
2024-09-26 15:30:00,274.49,274.56,273.62,274.31,120460.0,274.49,274.56,273.62,274.31,120460.0
2024-09-27 09:30:00,275.19,275.89,273.48,274.78,47249.0,275.19,275.89,273.48,274.78,47249.0
2024-09-27 10:00:00,274.46,275.11,273.38,273.86,53861.0,274.46,275.11,273.38,273.86,53861.0
2024-09-27 10:30:00,273.61,274.0,272.88,273.84,69483.0,273.61,274.0,272.88,273.84,69483.0
2024-09-27 11:00:00,273.81,273.85,272.38,273.13,18479.0,273.81,273.85,272.38,273.13,18479.0
2024-09-27 11:30:00,273.03,273.09,271.8,272.0,23378.0,273.03,273.09,271.8,272.0,23378.0
2024-09-27 12:00:00,271.78,272.3,271.01,272.3,87943.0,271.78,272.3,271.01,272.3,87943.0
2024-09-27 12:30:00,272.49,273.77,272.16,273.73,20845.0,272.49,273.77,272.16,273.73,20845.0
2024-09-27 13:00:00,273.67,273.94,273.09,273.19,18476.0,273.67,273.94,273.09,273.19,18476.0
2024-09-27 13:30:00,273.33,273.64,272.87,273.64,25155.0,273.33,273.64,272.87,273.64,25155.0
2024-09-27 14:00:00,273.75,273.75,272.19,272.26,19798.0,273.75,273.75,272.19,272.26,19798.0
2024-09-27 14:30:00,272.09,273.57,271.61,273.52,25021.0,272.09,273.57,271.61,273.52,25021.0
2024-09-27 15:00:00,273.52,273.54,272.83,273.5,33487.0,273.52,273.54,272.83,273.5,33487.0
2024-09-27 15:30:00,273.56,274.55,273.05,274.13,104104.0,273.56,274.55,273.05,274.13,104104.0
2024-09-30 09:30:00,272.13,272.66,270.22,270.22,58253.0,272.13,272.66,270.22,270.22,58253.0
2024-09-30 10:00:00,270.28,271.57,269.73,270.58,60025.0,270.28,271.57,269.73,270.58,60025.0
2024-09-30 10:30:00,270.7,271.35,270.27,270.45,42751.0,270.7,271.35,270.27,270.45,42751.0
2024-09-30 11:00:00,270.36,270.71,269.97,270.05,35946.0,270.36,270.71,269.97,270.05,35946.0
2024-09-30 11:30:00,270.36,270.36,268.75,269.64,23882.0,270.36,270.36,268.75,269.64,23882.0
2024-09-30 12:00:00,269.74,271.26,269.59,271.24,35319.0,269.74,271.26,269.59,271.24,35319.0
2024-09-30 12:30:00,271.11,271.11,270.51,270.51,25636.0,271.11,271.11,270.51,270.51,25636.0
2024-09-30 13:00:00,270.37,270.58,269.36,269.93,26386.0,270.37,270.58,269.36,269.93,26386.0
2024-09-30 13:30:00,270.01,270.87,269.9,270.42,32938.0,270.01,270.87,269.9,270.42,32938.0
2024-09-30 14:00:00,270.37,270.53,268.18,268.64,26500.0,270.37,270.53,268.18,268.64,26500.0
2024-09-30 14:30:00,268.59,270.0,268.41,269.35,46980.0,268.59,270.0,268.41,269.35,46980.0
2024-09-30 15:00:00,268.95,270.08,268.79,269.67,27545.0,268.95,270.08,268.79,269.67,27545.0
2024-09-30 15:30:00,269.59,271.34,269.15,271.02,152711.0,269.59,271.34,269.15,271.02,152711.0
2024-10-01 09:30:00,273.44,274.35,267.01,268.4,70944.0,273.44,274.35,267.01,268.4,70944.0
2024-10-01 10:00:00,268.18,268.99,265.52,266.35,53146.0,268.18,268.99,265.52,266.35,53146.0
2024-10-01 10:30:00,266.35,266.49,265.15,266.15,46651.0,266.35,266.49,265.15,266.15,46651.0
2024-10-01 11:00:00,266.0,266.03,263.83,265.1,49192.0,266.0,266.03,263.83,265.1,49192.0
2024-10-01 11:30:00,264.88,266.65,264.86,265.72,35775.0,264.88,266.65,264.86,265.72,35775.0
2024-10-01 12:00:00,265.75,266.46,265.25,265.68,17038.0,265.75,266.46,265.25,265.68,17038.0
2024-10-01 12:30:00,265.63,265.79,263.95,265.16,30738.0,265.63,265.79,263.95,265.16,30738.0
2024-10-01 13:00:00,265.0,265.05,263.68,263.8,23279.0,265.0,265.05,263.68,263.8,23279.0
2024-10-01 13:30:00,263.76,265.62,263.76,265.61,33080.0,263.76,265.62,263.76,265.61,33080.0
2024-10-01 14:00:00,265.66,266.74,265.65,266.25,34898.0,265.66,266.74,265.65,266.25,34898.0
2024-10-01 14:30:00,266.23,266.69,265.71,265.88,53768.0,266.23,266.69,265.71,265.88,53768.0
2024-10-01 15:00:00,265.88,266.08,265.08,265.29,53646.0,265.88,266.08,265.08,265.29,53646.0
2024-10-01 15:30:00,265.17,265.26,263.03,263.42,227734.0,265.17,265.26,263.03,263.42,227734.0
2024-10-02 09:30:00,262.25,266.0,262.25,265.71,43162.0,262.25,266.0,262.25,265.71,43162.0
2024-10-02 10:00:00,265.7,268.48,265.7,268.38,46830.0,265.7,268.48,265.7,268.38,46830.0
2024-10-02 10:30:00,268.36,269.03,267.73,268.39,39407.0,268.36,269.03,267.73,268.39,39407.0
2024-10-02 11:00:00,268.25,269.77,268.02,269.25,45669.0,268.25,269.77,268.02,269.25,45669.0
2024-10-02 11:30:00,269.19,269.24,267.79,268.26,25448.0,269.19,269.24,267.79,268.26,25448.0
2024-10-02 12:00:00,268.29,268.78,267.76,268.17,14118.0,268.29,268.78,267.76,268.17,14118.0
2024-10-02 12:30:00,268.12,268.43,267.41,267.42,16414.0,268.12,268.43,267.41,267.42,16414.0
2024-10-02 13:00:00,267.49,268.14,267.48,268.11,16896.0,267.49,268.14,267.48,268.11,16896.0
2024-10-02 13:30:00,268.25,269.02,267.55,268.94,26489.0,268.25,269.02,267.55,268.94,26489.0
2024-10-02 14:00:00,268.82,269.02,267.37,267.9,21795.0,268.82,269.02,267.37,267.9,21795.0
2024-10-02 14:30:00,267.92,268.17,267.58,267.93,27444.0,267.92,268.17,267.58,267.93,27444.0
2024-10-02 15:00:00,267.82,268.17,267.61,267.77,17383.0,267.82,268.17,267.61,267.77,17383.0
2024-10-02 15:30:00,267.65,268.12,266.88,266.92,83647.0,267.65,268.12,266.88,266.92,83647.0
2024-10-03 09:30:00,264.38,267.23,264.38,266.39,40720.0,264.38,267.23,264.38,266.39,40720.0
2024-10-03 10:00:00,266.52,268.63,265.31,266.35,43697.0,266.52,268.63,265.31,266.35,43697.0
2024-10-03 10:30:00,266.1,267.39,265.37,265.47,20898.0,266.1,267.39,265.37,265.47,20898.0
2024-10-03 11:00:00,265.35,267.51,265.1,267.06,62968.0,265.35,267.51,265.1,267.06,62968.0
2024-10-03 11:30:00,267.13,268.38,267.07,267.91,16176.0,267.13,268.38,267.07,267.91,16176.0
2024-10-03 12:00:00,267.84,268.41,267.78,267.78,10368.0,267.84,268.41,267.78,267.78,10368.0
2024-10-03 12:30:00,267.77,268.0,266.03,266.11,14210.0,267.77,268.0,266.03,266.11,14210.0
2024-10-03 13:00:00,265.92,267.37,265.49,266.55,12946.0,265.92,267.37,265.49,266.55,12946.0
2024-10-03 13:30:00,266.41,267.04,266.09,266.51,16259.0,266.41,267.04,266.09,266.51,16259.0
2024-10-03 14:00:00,266.54,266.78,266.06,266.54,16871.0,266.54,266.78,266.06,266.54,16871.0
2024-10-03 14:30:00,266.42,266.89,266.1,266.38,19947.0,266.42,266.89,266.1,266.38,19947.0
2024-10-03 15:00:00,266.28,266.48,265.57,265.75,35385.0,266.28,266.48,265.57,265.75,35385.0
2024-10-03 15:30:00,265.65,265.94,265.16,265.89,84322.0,265.65,265.94,265.16,265.89,84322.0
2024-10-04 09:30:00,272.41,272.87,267.82,268.28,65631.0,272.41,272.87,267.82,268.28,65631.0
2024-10-04 10:00:00,268.22,269.47,267.47,267.96,51837.0,268.22,269.47,267.47,267.96,51837.0
2024-10-04 10:30:00,268.0,268.88,267.63,268.72,35210.0,268.0,268.88,267.63,268.72,35210.0
2024-10-04 11:00:00,268.98,269.4,266.81,267.13,17399.0,268.98,269.4,266.81,267.13,17399.0
2024-10-04 11:30:00,267.09,268.1,266.71,268.02,26995.0,267.09,268.1,266.71,268.02,26995.0
2024-10-04 12:00:00,268.13,268.18,266.78,267.07,27118.0,268.13,268.18,266.78,267.07,27118.0
2024-10-04 12:30:00,267.07,268.37,266.78,267.78,20648.0,267.07,268.37,266.78,267.78,20648.0
2024-10-04 13:00:00,267.78,267.99,267.4,267.44,18155.0,267.78,267.99,267.4,267.44,18155.0
2024-10-04 13:30:00,267.55,267.77,266.67,266.89,18230.0,267.55,267.77,266.67,266.89,18230.0
2024-10-04 14:00:00,267.04,267.25,266.51,267.19,17436.0,267.04,267.25,266.51,267.19,17436.0
2024-10-04 14:30:00,267.35,267.65,267.13,267.63,14890.0,267.35,267.65,267.13,267.63,14890.0
2024-10-04 15:00:00,267.56,268.46,267.43,268.45,31904.0,267.56,268.46,267.43,268.45,31904.0
2024-10-04 15:30:00,268.43,268.9,267.76,268.67,117236.0,268.43,268.9,267.76,268.67,117236.0
2024-10-07 09:30:00,265.21,266.18,263.0,263.93,71853.0,265.21,266.18,263.0,263.93,71853.0
2024-10-07 10:00:00,263.84,265.21,263.32,264.77,58498.0,263.84,265.21,263.32,264.77,58498.0
2024-10-07 10:30:00,264.86,264.91,263.53,264.39,35913.0,264.86,264.91,263.53,264.39,35913.0
2024-10-07 11:00:00,264.3,264.77,263.55,263.81,28390.0,264.3,264.77,263.55,263.81,28390.0
2024-10-07 11:30:00,263.72,264.09,263.45,263.71,20234.0,263.72,264.09,263.45,263.71,20234.0
2024-10-07 12:00:00,263.61,264.06,263.01,264.06,20128.0,263.61,264.06,263.01,264.06,20128.0
2024-10-07 12:30:00,263.9,263.97,263.23,263.79,16767.0,263.9,263.97,263.23,263.79,16767.0
2024-10-07 13:00:00,263.75,264.38,263.74,264.03,17607.0,263.75,264.38,263.74,264.03,17607.0
2024-10-07 13:30:00,263.94,264.85,263.83,264.67,29041.0,263.94,264.85,263.83,264.67,29041.0
2024-10-07 14:00:00,264.78,264.78,263.81,263.96,23804.0,264.78,264.78,263.81,263.96,23804.0
2024-10-07 14:30:00,263.83,263.94,261.76,261.78,32065.0,263.83,263.94,261.76,261.78,32065.0
2024-10-07 15:00:00,261.92,262.61,261.41,261.97,58080.0,261.92,262.61,261.41,261.97,58080.0
2024-10-07 15:30:00,261.87,263.1,261.34,262.73,107250.0,261.87,263.1,261.34,262.73,107250.0
2024-10-08 09:30:00,263.57,268.16,263.57,267.48,74789.0,263.57,268.16,263.57,267.48,74789.0
2024-10-08 10:00:00,267.68,269.14,267.67,269.04,58282.0,267.68,269.14,267.67,269.04,58282.0
2024-10-08 10:30:00,269.04,269.85,268.49,269.03,46169.0,269.04,269.85,268.49,269.03,46169.0
2024-10-08 11:00:00,269.08,269.5,268.3,269.13,46028.0,269.08,269.5,268.3,269.13,46028.0
2024-10-08 11:30:00,269.32,269.69,268.59,268.81,32171.0,269.32,269.69,268.59,268.81,32171.0
2024-10-08 12:00:00,268.73,268.73,267.93,268.26,15763.0,268.73,268.73,267.93,268.26,15763.0
2024-10-08 12:30:00,268.23,268.9,268.17,268.71,13392.0,268.23,268.9,268.17,268.71,13392.0
2024-10-08 13:00:00,268.66,268.66,267.17,267.27,30102.0,268.66,268.66,267.17,267.27,30102.0
2024-10-08 13:30:00,267.13,268.12,267.1,268.02,78312.0,267.13,268.12,267.1,268.02,78312.0
2024-10-08 14:00:00,268.09,268.51,267.86,268.06,64763.0,268.09,268.51,267.86,268.06,64763.0
2024-10-08 14:30:00,268.02,268.66,267.39,268.24,66623.0,268.02,268.66,267.39,268.24,66623.0
2024-10-08 15:00:00,268.19,268.79,268.07,268.38,54593.0,268.19,268.79,268.07,268.38,54593.0
2024-10-08 15:30:00,268.36,270.79,268.36,270.15,227951.0,268.36,270.79,268.36,270.15,227951.0
2024-10-09 09:30:00,270.59,272.8,268.61,272.67,50684.0,270.59,272.8,268.61,272.67,50684.0
2024-10-09 10:00:00,272.79,274.28,272.14,273.71,45378.0,272.79,274.28,272.14,273.71,45378.0
2024-10-09 10:30:00,273.86,275.2,273.44,274.87,47971.0,273.86,275.2,273.44,274.87,47971.0
2024-10-09 11:00:00,274.86,275.37,274.03,275.26,24499.0,274.86,275.37,274.03,275.26,24499.0
2024-10-09 11:30:00,275.29,277.31,275.28,277.06,22556.0,275.29,277.31,275.28,277.06,22556.0
2024-10-09 12:00:00,277.07,278.25,276.76,277.99,49990.0,277.07,278.25,276.76,277.99,49990.0
2024-10-09 12:30:00,277.84,277.91,276.52,276.69,29972.0,277.84,277.91,276.52,276.69,29972.0
2024-10-09 13:00:00,276.48,277.37,276.41,277.15,18023.0,276.48,277.37,276.41,277.15,18023.0
2024-10-09 13:30:00,277.15,278.41,277.08,277.89,37380.0,277.15,278.41,277.08,277.89,37380.0
2024-10-09 14:00:00,278.07,279.54,277.85,279.43,34850.0,278.07,279.54,277.85,279.43,34850.0
2024-10-09 14:30:00,279.34,279.42,278.74,279.2,27887.0,279.34,279.42,278.74,279.2,27887.0
2024-10-09 15:00:00,279.09,279.94,278.87,279.3,26531.0,279.09,279.94,278.87,279.3,26531.0
2024-10-09 15:30:00,279.22,280.21,279.21,279.69,142256.0,279.22,280.21,279.21,279.69,142256.0
2024-10-10 09:30:00,277.13,278.82,277.13,277.5,52448.0,277.13,278.82,277.13,277.5,52448.0
2024-10-10 10:00:00,277.38,278.61,276.84,277.29,37410.0,277.38,278.61,276.84,277.29,37410.0
2024-10-10 10:30:00,277.39,278.71,276.99,278.34,42812.0,277.39,278.71,276.99,278.34,42812.0
2024-10-10 11:00:00,278.4,280.28,277.9,280.0,15633.0,278.4,280.28,277.9,280.0,15633.0
2024-10-10 11:30:00,280.1,280.97,279.59,280.97,12576.0,280.1,280.97,279.59,280.97,12576.0
2024-10-10 12:00:00,280.97,281.52,280.53,280.78,44409.0,280.97,281.52,280.53,280.78,44409.0
2024-10-10 12:30:00,280.79,280.81,279.14,279.35,40819.0,280.79,280.81,279.14,279.35,40819.0
2024-10-10 13:00:00,279.35,280.88,279.13,280.64,23842.0,279.35,280.88,279.13,280.64,23842.0
2024-10-10 13:30:00,280.72,281.0,279.39,280.34,16578.0,280.72,281.0,279.39,280.34,16578.0
2024-10-10 14:00:00,280.48,280.56,280.0,280.03,18305.0,280.48,280.56,280.0,280.03,18305.0
2024-10-10 14:30:00,280.14,281.45,280.11,281.36,26152.0,280.14,281.45,280.11,281.36,26152.0
2024-10-10 15:00:00,281.35,281.35,280.66,280.9,28640.0,281.35,281.35,280.66,280.9,28640.0
2024-10-10 15:30:00,280.95,281.25,280.41,280.74,83318.0,280.95,281.25,280.41,280.74,83318.0
2024-10-11 09:30:00,280.47,280.97,279.51,280.74,32245.0,280.47,280.97,279.51,280.74,32245.0
2024-10-11 10:00:00,280.61,282.75,279.22,282.3,47617.0,280.61,282.75,279.22,282.3,47617.0
2024-10-11 10:30:00,282.06,282.45,280.89,281.41,25969.0,282.06,282.45,280.89,281.41,25969.0
2024-10-11 11:00:00,281.46,283.02,281.46,282.43,47361.0,281.46,283.02,281.46,282.43,47361.0
2024-10-11 11:30:00,282.28,283.0,282.09,282.55,45159.0,282.28,283.0,282.09,282.55,45159.0
2024-10-11 12:00:00,282.75,282.83,281.64,282.0,34063.0,282.75,282.83,281.64,282.0,34063.0
2024-10-11 12:30:00,281.94,282.18,281.19,281.86,48087.0,281.94,282.18,281.19,281.86,48087.0
2024-10-11 13:00:00,281.86,282.59,281.46,282.42,43760.0,281.86,282.59,281.46,282.42,43760.0
2024-10-11 13:30:00,282.74,282.93,281.37,281.38,56127.0,282.74,282.93,281.37,281.38,56127.0
2024-10-11 14:00:00,281.54,282.15,281.54,281.73,67159.0,281.54,282.15,281.54,281.73,67159.0
2024-10-11 14:30:00,281.74,282.49,281.6,282.36,17284.0,281.74,282.49,281.6,282.36,17284.0
2024-10-11 15:00:00,282.4,282.93,282.35,282.67,20070.0,282.4,282.93,282.35,282.67,20070.0
2024-10-11 15:30:00,282.53,283.14,282.16,282.39,152977.0,282.53,283.14,282.16,282.39,152977.0
2024-10-14 09:30:00,284.73,285.0,283.31,284.29,102596.0,284.73,285.0,283.31,284.29,102596.0
2024-10-14 10:00:00,284.37,284.53,282.9,283.17,39857.0,284.37,284.53,282.9,283.17,39857.0
2024-10-14 10:30:00,283.21,283.38,281.95,282.0,44854.0,283.21,283.38,281.95,282.0,44854.0
2024-10-14 11:00:00,281.73,282.07,280.86,281.37,41407.0,281.73,282.07,280.86,281.37,41407.0
2024-10-14 11:30:00,281.14,282.06,281.07,282.03,27328.0,281.14,282.06,281.07,282.03,27328.0
2024-10-14 12:00:00,282.05,282.92,281.91,282.84,30463.0,282.05,282.92,281.91,282.84,30463.0
2024-10-14 12:30:00,282.81,282.92,281.91,282.22,29369.0,282.81,282.92,281.91,282.22,29369.0
2024-10-14 13:00:00,282.22,282.67,282.12,282.46,11256.0,282.22,282.67,282.12,282.46,11256.0
2024-10-14 13:30:00,282.51,283.01,281.82,282.27,43991.0,282.51,283.01,281.82,282.27,43991.0
2024-10-14 14:00:00,282.24,282.8,282.0,282.67,25962.0,282.24,282.8,282.0,282.67,25962.0
2024-10-14 14:30:00,282.77,282.83,281.9,281.98,26837.0,282.77,282.83,281.9,281.98,26837.0
2024-10-14 15:00:00,281.81,282.78,281.76,282.78,32848.0,281.81,282.78,281.76,282.78,32848.0
2024-10-14 15:30:00,282.68,283.22,281.93,282.17,135016.0,282.68,283.22,281.93,282.17,135016.0
2024-10-15 09:30:00,283.66,284.35,281.48,283.18,152129.0,283.66,284.35,281.48,283.18,152129.0
2024-10-15 10:00:00,283.34,283.46,280.33,280.68,41907.0,283.34,283.46,280.33,280.68,41907.0
2024-10-15 10:30:00,280.68,280.68,275.45,276.85,79538.0,280.68,280.68,275.45,276.85,79538.0
2024-10-15 11:00:00,276.73,277.98,275.87,276.46,68512.0,276.73,277.98,275.87,276.46,68512.0
2024-10-15 11:30:00,276.3,277.01,275.03,275.53,47530.0,276.3,277.01,275.03,275.53,47530.0
2024-10-15 12:00:00,275.5,276.02,274.0,274.18,158231.0,275.5,276.02,274.0,274.18,158231.0
2024-10-15 12:30:00,274.18,274.56,272.91,273.82,71801.0,274.18,274.56,272.91,273.82,71801.0
2024-10-15 13:00:00,273.73,274.09,273.07,273.48,47088.0,273.73,274.09,273.07,273.48,47088.0
2024-10-15 13:30:00,273.44,273.95,272.83,273.46,48651.0,273.44,273.95,272.83,273.46,48651.0
2024-10-15 14:00:00,273.52,273.7,272.18,272.32,58033.0,273.52,273.7,272.18,272.32,58033.0
2024-10-15 14:30:00,272.3,272.33,270.73,270.74,67140.0,272.3,272.33,270.73,270.74,67140.0
2024-10-15 15:00:00,270.83,271.05,269.76,270.71,94856.0,270.83,271.05,269.76,270.71,94856.0
2024-10-15 15:30:00,270.83,270.83,268.86,269.45,260503.0,270.83,270.83,268.86,269.45,260503.0
2024-10-16 09:30:00,270.76,271.91,264.21,265.85,154984.0,270.76,271.91,264.21,265.85,154984.0
2024-10-16 10:00:00,265.78,269.34,265.36,269.15,306644.0,265.78,269.34,265.36,269.15,306644.0
2024-10-16 10:30:00,269.16,269.16,266.41,266.81,39579.0,269.16,269.16,266.41,266.81,39579.0
2024-10-16 11:00:00,266.98,266.98,265.04,266.09,141453.0,266.98,266.98,265.04,266.09,141453.0
2024-10-16 11:30:00,265.9,266.05,263.57,263.63,47138.0,265.9,266.05,263.57,263.63,47138.0
2024-10-16 12:00:00,263.77,263.92,262.49,263.88,66804.0,263.77,263.92,262.49,263.88,66804.0
2024-10-16 12:30:00,263.86,263.91,262.61,263.63,86793.0,263.86,263.91,262.61,263.63,86793.0
2024-10-16 13:00:00,263.66,264.0,262.46,262.52,60623.0,263.66,264.0,262.46,262.52,60623.0
2024-10-16 13:30:00,262.53,263.75,262.5,263.19,58200.0,262.53,263.75,262.5,263.19,58200.0
2024-10-16 14:00:00,263.14,264.25,262.76,263.86,89260.0,263.14,264.25,262.76,263.86,89260.0
2024-10-16 14:30:00,263.87,263.92,262.78,263.51,62647.0,263.87,263.92,262.78,263.51,62647.0
2024-10-16 15:00:00,263.54,263.55,262.5,262.76,50081.0,263.54,263.55,262.5,262.76,50081.0
2024-10-16 15:30:00,262.78,263.62,262.52,262.9,141481.0,262.78,263.62,262.52,262.9,141481.0
2024-10-17 09:30:00,268.73,268.88,264.45,264.88,218864.0,268.73,268.88,264.45,264.88,218864.0
2024-10-17 10:00:00,265.08,265.43,264.11,264.87,64931.0,265.08,265.43,264.11,264.87,64931.0
2024-10-17 10:30:00,264.93,265.65,264.2,264.64,31412.0,264.93,265.65,264.2,264.64,31412.0
2024-10-17 11:00:00,264.64,265.23,264.08,264.68,43764.0,264.64,265.23,264.08,264.68,43764.0
2024-10-17 11:30:00,264.8,266.66,264.42,266.56,97661.0,264.8,266.66,264.42,266.56,97661.0
2024-10-17 12:00:00,266.52,267.57,266.18,266.84,167145.0,266.52,267.57,266.18,266.84,167145.0
2024-10-17 12:30:00,266.87,266.9,266.15,266.49,42001.0,266.87,266.9,266.15,266.49,42001.0
2024-10-17 13:00:00,266.53,266.71,265.57,265.83,61175.0,266.53,266.71,265.57,265.83,61175.0
2024-10-17 13:30:00,265.84,266.14,265.41,265.75,47974.0,265.84,266.14,265.41,265.75,47974.0
2024-10-17 14:00:00,265.79,265.79,264.52,264.75,50215.0,265.79,265.79,264.52,264.75,50215.0
2024-10-17 14:30:00,264.68,265.05,264.41,264.82,74762.0,264.68,265.05,264.41,264.82,74762.0
2024-10-17 15:00:00,264.84,264.87,263.74,263.89,80518.0,264.84,264.87,263.74,263.89,80518.0
2024-10-17 15:30:00,263.84,263.91,262.85,262.99,223172.0,263.84,263.91,262.85,262.99,223172.0
2024-10-18 09:30:00,263.23,265.12,261.5,263.47,401226.0,263.23,265.12,261.5,263.47,401226.0
2024-10-18 10:00:00,263.4,264.09,261.97,262.39,133715.0,263.4,264.09,261.97,262.39,133715.0
2024-10-18 10:30:00,262.39,262.63,260.58,261.01,125424.0,262.39,262.63,260.58,261.01,125424.0
2024-10-18 11:00:00,261.07,261.7,260.8,261.47,384661.0,261.07,261.7,260.8,261.47,384661.0
2024-10-18 11:30:00,261.52,262.09,259.51,260.11,116467.0,261.52,262.09,259.51,260.11,116467.0
2024-10-18 12:00:00,260.16,260.51,259.15,259.63,78646.0,260.16,260.51,259.15,259.63,78646.0
2024-10-18 12:30:00,259.73,260.08,259.32,259.43,88447.0,259.73,260.08,259.32,259.43,88447.0
2024-10-18 13:00:00,259.41,260.16,259.18,259.39,116523.0,259.41,260.16,259.18,259.39,116523.0
2024-10-18 13:30:00,259.39,260.15,258.95,259.29,102479.0,259.39,260.15,258.95,259.29,102479.0
2024-10-18 14:00:00,259.29,259.58,258.71,259.04,103261.0,259.29,259.58,258.71,259.04,103261.0
2024-10-18 14:30:00,259.04,259.56,258.5,258.58,78157.0,259.04,259.56,258.5,258.58,78157.0
2024-10-18 15:00:00,258.55,259.53,258.46,259.1,389491.0,258.55,259.53,258.46,259.1,389491.0
2024-10-18 15:30:00,259.09,260.07,258.25,258.5,368085.0,259.09,260.07,258.25,258.5,368085.0
2024-10-21 09:30:00,256.49,258.13,255.12,256.5,203904.0,256.49,258.13,255.12,256.5,203904.0
2024-10-21 10:00:00,256.63,257.38,255.81,256.22,117553.0,256.63,257.38,255.81,256.22,117553.0
2024-10-21 10:30:00,256.0,256.3,254.16,255.12,90266.0,256.0,256.3,254.16,255.12,90266.0
2024-10-21 11:00:00,255.01,255.12,254.17,254.4,63272.0,255.01,255.12,254.17,254.4,63272.0
2024-10-21 11:30:00,254.32,255.31,254.02,255.22,59011.0,254.32,255.31,254.02,255.22,59011.0
2024-10-21 12:00:00,255.22,255.34,254.38,254.65,68401.0,255.22,255.34,254.38,254.65,68401.0
2024-10-21 12:30:00,254.7,254.84,254.04,254.34,72753.0,254.7,254.84,254.04,254.34,72753.0
2024-10-21 13:00:00,254.34,254.57,253.91,254.34,64320.0,254.34,254.57,253.91,254.34,64320.0
2024-10-21 13:30:00,254.34,254.89,254.33,254.57,46615.0,254.34,254.89,254.33,254.57,46615.0
2024-10-21 14:00:00,254.65,254.95,253.83,253.93,55439.0,254.65,254.95,253.83,253.93,55439.0
2024-10-21 14:30:00,253.83,254.13,253.42,253.5,69852.0,253.83,254.13,253.42,253.5,69852.0
2024-10-21 15:00:00,253.5,253.63,252.77,252.95,99085.0,253.5,253.63,252.77,252.95,99085.0
2024-10-21 15:30:00,253.03,253.19,252.71,253.1,303482.0,253.03,253.19,252.71,253.1,303482.0
2024-10-22 09:30:00,252.0,252.99,250.91,251.14,180226.0,252.0,252.99,250.91,251.14,180226.0
2024-10-22 10:00:00,251.14,251.79,250.67,250.7,84477.0,251.14,251.79,250.67,250.7,84477.0
2024-10-22 10:30:00,250.79,251.37,250.21,250.43,49023.0,250.79,251.37,250.21,250.43,49023.0
2024-10-22 11:00:00,250.47,250.58,246.6,250.18,214477.0,250.47,250.58,246.6,250.18,214477.0
2024-10-22 11:30:00,250.17,250.8,249.98,250.65,63372.0,250.17,250.8,249.98,250.65,63372.0
2024-10-22 12:00:00,250.6,251.94,250.49,251.02,65289.0,250.6,251.94,250.49,251.02,65289.0
2024-10-22 12:30:00,250.9,251.55,250.11,251.16,44222.0,250.9,251.55,250.11,251.16,44222.0
2024-10-22 13:00:00,251.3,251.52,250.84,251.1,54157.0,251.3,251.52,250.84,251.1,54157.0
2024-10-22 13:30:00,251.19,252.36,251.19,252.13,39954.0,251.19,252.36,251.19,252.13,39954.0
2024-10-22 14:00:00,252.17,252.69,251.65,251.74,27159.0,252.17,252.69,251.65,251.74,27159.0
2024-10-22 14:30:00,251.74,251.77,251.21,251.36,41592.0,251.74,251.77,251.21,251.36,41592.0
2024-10-22 15:00:00,251.33,251.99,251.28,251.63,48581.0,251.33,251.99,251.28,251.63,48581.0
2024-10-22 15:30:00,251.64,252.59,251.23,251.45,235939.0,251.64,252.59,251.23,251.45,235939.0
2024-10-23 09:30:00,249.73,251.23,248.34,250.83,98029.0,249.73,251.23,248.34,250.83,98029.0
2024-10-23 10:00:00,250.84,250.85,249.16,249.87,67184.0,250.84,250.85,249.16,249.87,67184.0
2024-10-23 10:30:00,249.87,250.84,249.62,249.85,23266.0,249.87,250.84,249.62,249.85,23266.0
2024-10-23 11:00:00,249.79,250.26,249.05,249.13,43966.0,249.79,250.26,249.05,249.13,43966.0
2024-10-23 11:30:00,249.0,251.2,248.93,251.2,30887.0,249.0,251.2,248.93,251.2,30887.0
2024-10-23 12:00:00,251.11,251.11,248.5,248.5,39395.0,251.11,251.11,248.5,248.5,39395.0
2024-10-23 12:30:00,248.66,248.99,248.18,248.71,32097.0,248.66,248.99,248.18,248.71,32097.0
2024-10-23 13:00:00,248.75,248.77,247.69,248.25,35958.0,248.75,248.77,247.69,248.25,35958.0
2024-10-23 13:30:00,248.17,248.28,247.18,247.28,53655.0,248.17,248.28,247.18,247.28,53655.0
2024-10-23 14:00:00,247.2,247.78,246.92,247.69,63985.0,247.2,247.78,246.92,247.69,63985.0
2024-10-23 14:30:00,247.47,248.01,247.22,247.54,33084.0,247.47,248.01,247.22,247.54,33084.0
2024-10-23 15:00:00,247.61,248.54,247.23,248.15,125468.0,247.61,248.54,247.23,248.15,125468.0
2024-10-23 15:30:00,248.16,249.34,247.85,249.09,170798.0,248.16,249.34,247.85,249.09,170798.0
2024-10-24 09:30:00,251.05,251.68,249.01,249.52,86903.0,251.05,251.68,249.01,249.52,86903.0
2024-10-24 10:00:00,249.3,250.23,248.63,248.76,32517.0,249.3,250.23,248.63,248.76,32517.0
2024-10-24 10:30:00,249.0,249.6,247.45,247.6,32031.0,249.0,249.6,247.45,247.6,32031.0
2024-10-24 11:00:00,247.81,249.15,247.71,248.48,103467.0,247.81,249.15,247.71,248.48,103467.0
2024-10-24 11:30:00,248.49,249.58,248.13,249.51,209173.0,248.49,249.58,248.13,249.51,209173.0
2024-10-24 12:00:00,249.43,249.7,248.64,249.27,53153.0,249.43,249.7,248.64,249.27,53153.0
2024-10-24 12:30:00,249.25,249.74,248.58,249.38,53427.0,249.25,249.74,248.58,249.38,53427.0
2024-10-24 13:00:00,249.38,250.62,249.1,250.43,53833.0,249.38,250.62,249.1,250.43,53833.0
2024-10-24 13:30:00,250.5,251.19,250.39,250.8,35025.0,250.5,251.19,250.39,250.8,35025.0
2024-10-24 14:00:00,250.8,251.62,250.53,251.17,46577.0,250.8,251.62,250.53,251.17,46577.0
2024-10-24 14:30:00,251.21,251.23,250.32,250.7,54322.0,251.21,251.23,250.32,250.7,54322.0
2024-10-24 15:00:00,250.65,251.46,250.34,251.2,40522.0,250.65,251.46,250.34,251.2,40522.0
2024-10-24 15:30:00,251.19,251.87,250.91,251.29,194059.0,251.19,251.87,250.91,251.29,194059.0
2024-10-25 09:30:00,254.19,257.91,254.19,257.79,135837.0,254.19,257.91,254.19,257.79,135837.0
2024-10-25 10:00:00,257.92,260.09,257.92,259.86,124815.0,257.92,260.09,257.92,259.86,124815.0
2024-10-25 10:30:00,259.92,260.0,258.31,258.88,53437.0,259.92,260.0,258.31,258.88,53437.0
2024-10-25 11:00:00,258.89,259.53,258.36,258.62,70340.0,258.89,259.53,258.36,258.62,70340.0
2024-10-25 11:30:00,258.66,260.05,258.66,259.56,70842.0,258.66,260.05,258.66,259.56,70842.0
2024-10-25 12:00:00,259.56,259.9,258.8,259.58,46909.0,259.56,259.9,258.8,259.58,46909.0
2024-10-25 12:30:00,259.53,260.05,258.78,259.72,29986.0,259.53,260.05,258.78,259.72,29986.0
2024-10-25 13:00:00,259.7,259.97,258.25,258.71,42469.0,259.7,259.97,258.25,258.71,42469.0
2024-10-25 13:30:00,258.63,258.89,257.21,257.99,55770.0,258.63,258.89,257.21,257.99,55770.0
2024-10-25 14:00:00,257.98,258.64,257.01,258.5,42467.0,257.98,258.64,257.01,258.5,42467.0
2024-10-25 14:30:00,258.36,258.89,258.09,258.25,31339.0,258.36,258.89,258.09,258.25,31339.0
2024-10-25 15:00:00,258.26,258.27,257.38,257.71,30475.0,258.26,258.27,257.38,257.71,30475.0
2024-10-25 15:30:00,257.72,257.81,256.93,257.3,162513.0,257.72,257.81,256.93,257.3,162513.0
2024-10-28 09:30:00,258.72,258.91,255.22,255.31,141185.0,258.72,258.91,255.22,255.31,141185.0
2024-10-28 10:00:00,255.45,256.44,255.15,255.8,129402.0,255.45,256.44,255.15,255.8,129402.0
2024-10-28 10:30:00,255.8,256.21,254.13,254.18,115367.0,255.8,256.21,254.13,254.18,115367.0
2024-10-28 11:00:00,254.18,254.18,253.44,253.78,80295.0,254.18,254.18,253.44,253.78,80295.0
2024-10-28 11:30:00,253.78,253.95,252.87,253.13,78855.0,253.78,253.95,252.87,253.13,78855.0
2024-10-28 12:00:00,253.06,253.46,252.61,253.19,56420.0,253.06,253.46,252.61,253.19,56420.0
2024-10-28 12:30:00,253.16,253.53,252.17,253.0,105775.0,253.16,253.53,252.17,253.0,105775.0
2024-10-28 13:00:00,252.93,253.14,252.18,252.2,52282.0,252.93,253.14,252.18,252.2,52282.0
2024-10-28 13:30:00,252.2,253.03,252.1,252.5,54514.0,252.2,253.03,252.1,252.5,54514.0
2024-10-28 14:00:00,252.42,253.37,252.08,252.67,82218.0,252.42,253.37,252.08,252.67,82218.0
2024-10-28 14:30:00,252.7,252.7,252.0,252.23,79271.0,252.7,252.7,252.0,252.23,79271.0
2024-10-28 15:00:00,252.14,252.45,251.81,252.15,104536.0,252.14,252.45,251.81,252.15,104536.0
2024-10-28 15:30:00,252.1,252.98,252.0,252.75,294133.0,252.1,252.98,252.0,252.75,294133.0
2024-10-29 09:30:00,274.99,282.18,271.99,276.15,841254.0,274.99,282.18,271.99,276.15,841254.0
2024-10-29 10:00:00,276.31,280.21,274.75,278.98,418800.0,276.31,280.21,274.75,278.98,418800.0
2024-10-29 10:30:00,278.78,282.98,278.05,282.11,307353.0,278.78,282.98,278.05,282.11,307353.0
2024-10-29 11:00:00,282.27,282.29,279.84,280.74,166528.0,282.27,282.29,279.84,280.74,166528.0
2024-10-29 11:30:00,280.76,284.55,280.56,284.42,227928.0,280.76,284.55,280.56,284.42,227928.0
2024-10-29 12:00:00,284.56,285.15,283.45,284.07,164854.0,284.56,285.15,283.45,284.07,164854.0
2024-10-29 12:30:00,284.16,285.9,284.08,285.49,126116.0,284.16,285.9,284.08,285.49,126116.0
2024-10-29 13:00:00,285.53,286.49,285.26,285.75,142263.0,285.53,286.49,285.26,285.75,142263.0
2024-10-29 13:30:00,285.8,285.92,283.04,284.34,118001.0,285.8,285.92,283.04,284.34,118001.0
2024-10-29 14:00:00,284.31,284.68,282.9,284.29,80456.0,284.31,284.68,282.9,284.29,80456.0
2024-10-29 14:30:00,284.36,284.39,283.45,284.35,135401.0,284.36,284.39,283.45,284.35,135401.0
2024-10-29 15:00:00,284.34,286.91,284.34,286.6,110962.0,284.34,286.91,284.34,286.6,110962.0
2024-10-29 15:30:00,286.6,287.02,284.35,284.5,406989.0,286.6,287.02,284.35,284.5,406989.0
2024-10-30 09:30:00,280.5,284.6,278.77,282.49,233221.0,280.5,284.6,278.77,282.49,233221.0
2024-10-30 10:00:00,282.42,284.3,281.47,283.17,202597.0,282.42,284.3,281.47,283.17,202597.0
2024-10-30 10:30:00,283.17,285.24,282.77,285.12,83000.0,283.17,285.24,282.77,285.12,83000.0
2024-10-30 11:00:00,285.17,285.32,283.21,284.17,66900.0,285.17,285.32,283.21,284.17,66900.0
2024-10-30 11:30:00,284.17,285.24,283.33,284.7,78216.0,284.17,285.24,283.33,284.7,78216.0
2024-10-30 12:00:00,284.62,284.97,283.74,284.05,61324.0,284.62,284.97,283.74,284.05,61324.0
2024-10-30 12:30:00,284.05,285.33,283.92,284.22,57765.0,284.05,285.33,283.92,284.22,57765.0
2024-10-30 13:00:00,284.22,285.31,283.6,285.28,69027.0,284.22,285.31,283.6,285.28,69027.0
2024-10-30 13:30:00,285.23,286.43,284.8,285.91,166934.0,285.23,286.43,284.8,285.91,166934.0
2024-10-30 14:00:00,285.98,288.15,285.96,287.34,86993.0,285.98,288.15,285.96,287.34,86993.0
2024-10-30 14:30:00,287.34,288.08,286.96,287.19,80435.0,287.34,288.08,286.96,287.19,80435.0
2024-10-30 15:00:00,287.16,288.07,286.92,287.87,82108.0,287.16,288.07,286.92,287.87,82108.0
2024-10-30 15:30:00,287.95,290.2,287.83,290.1,465242.0,287.95,290.2,287.83,290.1,465242.0
2024-10-31 09:30:00,287.46,288.49,280.5,284.08,209309.0,287.46,288.49,280.5,284.08,209309.0
2024-10-31 10:00:00,284.06,285.45,283.28,285.31,234190.0,284.06,285.45,283.28,285.31,234190.0
2024-10-31 10:30:00,285.31,285.32,282.49,283.28,145205.0,285.31,285.32,282.49,283.28,145205.0
2024-10-31 11:00:00,283.13,283.28,280.14,280.6,120954.0,283.13,283.28,280.14,280.6,120954.0
2024-10-31 11:30:00,280.53,280.54,277.6,279.24,99986.0,280.53,280.54,277.6,279.24,99986.0
2024-10-31 12:00:00,279.17,279.7,278.5,278.86,82656.0,279.17,279.7,278.5,278.86,82656.0
2024-10-31 12:30:00,278.77,280.06,278.64,279.6,28091.0,278.77,280.06,278.64,279.6,28091.0
2024-10-31 13:00:00,279.57,279.95,278.2,278.34,42309.0,279.57,279.95,278.2,278.34,42309.0
2024-10-31 13:30:00,278.34,279.01,277.64,277.83,31994.0,278.34,279.01,277.64,277.83,31994.0
2024-10-31 14:00:00,277.71,278.33,277.13,278.33,48508.0,277.71,278.33,277.13,278.33,48508.0
2024-10-31 14:30:00,278.35,278.57,277.26,278.11,59658.0,278.35,278.57,277.26,278.11,59658.0
2024-10-31 15:00:00,278.08,278.83,277.72,278.75,86702.0,278.08,278.83,277.72,278.75,86702.0
2024-10-31 15:30:00,278.83,279.19,276.07,276.21,268824.0,278.83,279.19,276.07,276.21,268824.0
2024-11-01 09:30:00,276.0,277.69,275.42,276.7,88110.0,276.0,277.69,275.42,276.7,88110.0
2024-11-01 10:00:00,276.83,279.81,276.14,279.76,42965.0,276.83,279.81,276.14,279.76,42965.0
2024-11-01 10:30:00,279.63,280.7,278.47,280.69,45660.0,279.63,280.7,278.47,280.69,45660.0
2024-11-01 11:00:00,280.69,282.0,279.74,281.96,62051.0,280.69,282.0,279.74,281.96,62051.0
2024-11-01 11:30:00,281.98,281.98,281.05,281.5,68905.0,281.98,281.98,281.05,281.5,68905.0
2024-11-01 12:00:00,281.5,282.58,281.43,281.47,32066.0,281.5,282.58,281.43,281.47,32066.0
2024-11-01 12:30:00,281.44,282.22,281.12,281.8,52380.0,281.44,282.22,281.12,281.8,52380.0
2024-11-01 13:00:00,281.78,283.0,281.41,281.9,44747.0,281.78,283.0,281.41,281.9,44747.0
2024-11-01 13:30:00,281.9,282.08,281.0,281.25,81410.0,281.9,282.08,281.0,281.25,81410.0
2024-11-01 14:00:00,281.25,281.73,280.9,281.49,86663.0,281.25,281.73,280.9,281.49,86663.0
2024-11-01 14:30:00,281.54,281.87,281.17,281.65,40174.0,281.54,281.87,281.17,281.65,40174.0
2024-11-01 15:00:00,281.63,282.75,281.32,281.92,55481.0,281.63,282.75,281.32,281.92,55481.0
2024-11-01 15:30:00,281.77,282.34,280.7,282.12,225999.0,281.77,282.34,280.7,282.12,225999.0
2024-11-04 09:30:00,284.52,288.0,282.6,286.91,187091.0,284.52,288.0,282.6,286.91,187091.0
2024-11-04 10:00:00,286.91,288.78,286.13,288.49,68425.0,286.91,288.78,286.13,288.49,68425.0
2024-11-04 10:30:00,288.51,288.77,287.32,288.58,60590.0,288.51,288.77,287.32,288.58,60590.0
2024-11-04 11:00:00,288.72,289.79,288.66,289.73,110961.0,288.72,289.79,288.66,289.73,110961.0
2024-11-04 11:30:00,289.62,290.0,288.16,288.85,67130.0,289.62,290.0,288.16,288.85,67130.0
2024-11-04 12:00:00,288.9,289.07,288.04,288.94,48142.0,288.9,289.07,288.04,288.94,48142.0
2024-11-04 12:30:00,289.0,289.66,288.79,288.99,50546.0,289.0,289.66,288.79,288.99,50546.0
2024-11-04 13:00:00,288.99,289.4,287.98,288.35,44249.0,288.99,289.4,287.98,288.35,44249.0
2024-11-04 13:30:00,288.4,289.52,288.28,289.49,45031.0,288.4,289.52,288.28,289.49,45031.0
2024-11-04 14:00:00,289.56,291.77,289.56,290.98,120872.0,289.56,291.77,289.56,290.98,120872.0
2024-11-04 14:30:00,290.92,291.95,290.82,290.87,111800.0,290.92,291.95,290.82,290.87,111800.0
2024-11-04 15:00:00,290.87,290.98,290.1,290.4,92789.0,290.87,290.98,290.1,290.4,92789.0
2024-11-04 15:30:00,290.3,290.42,288.74,289.43,299305.0,290.3,290.42,288.74,289.43,299305.0
2024-11-05 09:30:00,289.76,294.0,289.5,292.36,95635.0,289.76,294.0,289.5,292.36,95635.0
2024-11-05 10:00:00,292.42,293.33,292.07,292.25,38788.0,292.42,293.33,292.07,292.25,38788.0
2024-11-05 10:30:00,292.26,294.24,292.22,293.35,55747.0,292.26,294.24,292.22,293.35,55747.0
2024-11-05 11:00:00,293.52,294.58,293.28,293.3,44369.0,293.52,294.58,293.28,293.3,44369.0
2024-11-05 11:30:00,293.34,294.0,292.82,293.79,28168.0,293.34,294.0,292.82,293.79,28168.0
2024-11-05 12:00:00,293.68,294.67,293.51,294.32,27615.0,293.68,294.67,293.51,294.32,27615.0
2024-11-05 12:30:00,294.42,294.78,293.81,293.95,24891.0,294.42,294.78,293.81,293.95,24891.0
2024-11-05 13:00:00,293.87,294.11,292.76,293.03,54978.0,293.87,294.11,292.76,293.03,54978.0
2024-11-05 13:30:00,293.08,293.39,290.84,291.07,45790.0,293.08,293.39,290.84,291.07,45790.0
2024-11-05 14:00:00,291.21,292.18,290.72,291.98,66030.0,291.21,292.18,290.72,291.98,66030.0
2024-11-05 14:30:00,291.99,292.65,291.87,291.99,47202.0,291.99,292.65,291.87,291.99,47202.0
2024-11-05 15:00:00,291.97,292.52,291.56,292.16,69129.0,291.97,292.52,291.56,292.16,69129.0
2024-11-05 15:30:00,292.16,292.6,290.8,291.24,269942.0,292.16,292.6,290.8,291.24,269942.0
2024-11-06 09:30:00,298.0,305.0,297.09,301.73,230683.0,298.0,305.0,297.09,301.73,230683.0
2024-11-06 10:00:00,301.79,302.66,298.0,298.85,109606.0,301.79,302.66,298.0,298.85,109606.0
2024-11-06 10:30:00,299.13,299.37,295.37,296.24,196728.0,299.13,299.37,295.37,296.24,196728.0
2024-11-06 11:00:00,296.25,296.91,293.6,295.7,83846.0,296.25,296.91,293.6,295.7,83846.0
2024-11-06 11:30:00,295.73,297.03,295.31,296.56,42014.0,295.73,297.03,295.31,296.56,42014.0
2024-11-06 12:00:00,296.32,297.47,295.86,297.32,37581.0,296.32,297.47,295.86,297.32,37581.0
2024-11-06 12:30:00,297.5,298.0,297.12,297.5,29090.0,297.5,298.0,297.12,297.5,29090.0
2024-11-06 13:00:00,297.7,298.03,296.39,296.54,66070.0,297.7,298.03,296.39,296.54,66070.0
2024-11-06 13:30:00,296.65,296.73,294.43,295.41,81234.0,296.65,296.73,294.43,295.41,81234.0
2024-11-06 14:00:00,295.56,297.52,295.33,297.36,45476.0,295.56,297.52,295.33,297.36,45476.0
2024-11-06 14:30:00,297.35,298.15,297.08,297.66,94864.0,297.35,298.15,297.08,297.66,94864.0
2024-11-06 15:00:00,297.56,297.57,295.49,296.01,84403.0,297.56,297.57,295.49,296.01,84403.0
2024-11-06 15:30:00,296.01,297.48,295.9,296.8,217066.0,296.01,297.48,295.9,296.8,217066.0
2024-11-07 09:30:00,298.73,301.0,297.73,301.0,77148.0,298.73,301.0,297.73,301.0,77148.0
2024-11-07 10:00:00,301.1,303.34,300.51,301.53,61110.0,301.1,303.34,300.51,301.53,61110.0
2024-11-07 10:30:00,301.6,303.63,300.57,303.31,74502.0,301.6,303.63,300.57,303.31,74502.0
2024-11-07 11:00:00,303.13,303.71,302.34,303.12,73995.0,303.13,303.71,302.34,303.12,73995.0
2024-11-07 11:30:00,303.29,304.07,302.91,303.4,41944.0,303.29,304.07,302.91,303.4,41944.0
2024-11-07 12:00:00,303.37,304.31,302.84,303.55,38798.0,303.37,304.31,302.84,303.55,38798.0
2024-11-07 12:30:00,303.54,304.35,303.4,303.88,24490.0,303.54,304.35,303.4,303.88,24490.0
2024-11-07 13:00:00,303.78,303.88,301.28,301.6,56858.0,303.78,303.88,301.28,301.6,56858.0
2024-11-07 13:30:00,301.51,302.58,301.31,302.23,21220.0,301.51,302.58,301.31,302.23,21220.0
2024-11-07 14:00:00,302.3,302.69,301.67,302.19,20762.0,302.3,302.69,301.67,302.19,20762.0
2024-11-07 14:30:00,302.13,302.66,301.47,302.1,20103.0,302.13,302.66,301.47,302.1,20103.0
2024-11-07 15:00:00,302.03,303.08,301.75,302.33,35094.0,302.03,303.08,301.75,302.33,35094.0
2024-11-07 15:30:00,302.39,302.67,301.47,301.79,109962.0,302.39,302.67,301.47,301.79,109962.0
2024-11-08 09:30:00,303.48,305.52,299.47,302.06,81294.0,303.48,305.52,299.47,302.06,81294.0
2024-11-08 10:00:00,301.94,303.18,300.77,303.18,70869.0,301.94,303.18,300.77,303.18,70869.0
2024-11-08 10:30:00,303.32,303.65,302.36,302.87,61188.0,303.32,303.65,302.36,302.87,61188.0
2024-11-08 11:00:00,302.67,302.82,301.12,301.84,23066.0,302.67,302.82,301.12,301.84,23066.0
2024-11-08 11:30:00,302.21,302.62,301.42,301.98,18454.0,302.21,302.62,301.42,301.98,18454.0
2024-11-08 12:00:00,301.97,301.97,300.76,301.16,20229.0,301.97,301.97,300.76,301.16,20229.0
2024-11-08 12:30:00,301.16,302.11,301.15,301.74,18104.0,301.16,302.11,301.15,301.74,18104.0
2024-11-08 13:00:00,301.83,301.98,300.52,300.96,22585.0,301.83,301.98,300.52,300.96,22585.0
2024-11-08 13:30:00,301.15,301.92,301.02,301.7,17957.0,301.15,301.92,301.02,301.7,17957.0
2024-11-08 14:00:00,301.69,302.17,301.5,302.07,23625.0,301.69,302.17,301.5,302.07,23625.0
2024-11-08 14:30:00,302.04,302.53,301.25,301.38,30538.0,302.04,302.53,301.25,301.38,30538.0
2024-11-08 15:00:00,301.24,301.68,300.8,301.25,27416.0,301.24,301.68,300.8,301.25,27416.0
2024-11-08 15:30:00,301.23,301.71,300.84,301.41,96523.0,301.23,301.71,300.84,301.41,96523.0
2024-11-11 09:30:00,300.48,300.79,296.4,297.57,61931.0,300.48,300.79,296.4,297.57,61931.0
2024-11-11 10:00:00,297.58,298.14,296.42,296.96,31924.0,297.58,298.14,296.42,296.96,31924.0
2024-11-11 10:30:00,297.12,297.68,296.28,297.13,37066.0,297.12,297.68,296.28,297.13,37066.0
2024-11-11 11:00:00,297.0,298.8,297.0,298.6,53875.0,297.0,298.8,297.0,298.6,53875.0
2024-11-11 11:30:00,298.57,300.38,298.46,299.3,61142.0,298.57,300.38,298.46,299.3,61142.0
2024-11-11 12:00:00,299.21,299.61,298.81,299.1,40947.0,299.21,299.61,298.81,299.1,40947.0
2024-11-11 12:30:00,299.1,299.68,299.02,299.19,14588.0,299.1,299.68,299.02,299.19,14588.0
2024-11-11 13:00:00,299.0,299.17,298.32,298.97,15197.0,299.0,299.17,298.32,298.97,15197.0
2024-11-11 13:30:00,298.84,299.77,298.35,298.57,26761.0,298.84,299.77,298.35,298.57,26761.0
2024-11-11 14:00:00,298.35,299.07,297.95,298.84,16870.0,298.35,299.07,297.95,298.84,16870.0
2024-11-11 14:30:00,298.92,299.12,298.67,298.94,11237.0,298.92,299.12,298.67,298.94,11237.0
2024-11-11 15:00:00,298.91,299.51,298.79,299.48,15977.0,298.91,299.51,298.79,299.48,15977.0
2024-11-11 15:30:00,299.47,301.25,299.13,300.9,99191.0,299.47,301.25,299.13,300.9,99191.0
2024-11-12 09:30:00,301.26,301.77,299.73,300.21,71561.0,301.26,301.77,299.73,300.21,71561.0
2024-11-12 10:00:00,300.43,300.8,299.55,300.31,38294.0,300.43,300.8,299.55,300.31,38294.0
2024-11-12 10:30:00,300.19,301.09,298.88,298.89,40901.0,300.19,301.09,298.88,298.89,40901.0
2024-11-12 11:00:00,298.9,299.43,297.83,297.95,32902.0,298.9,299.43,297.83,297.95,32902.0
2024-11-12 11:30:00,298.16,298.54,297.43,297.7,25630.0,298.16,298.54,297.43,297.7,25630.0
2024-11-12 12:00:00,297.72,297.78,296.66,297.36,31586.0,297.72,297.78,296.66,297.36,31586.0
2024-11-12 12:30:00,297.16,297.53,295.51,295.51,23859.0,297.16,297.53,295.51,295.51,23859.0
2024-11-12 13:00:00,295.54,297.91,295.53,297.91,27505.0,295.54,297.91,295.53,297.91,27505.0
2024-11-12 13:30:00,297.78,298.64,297.76,298.26,16605.0,297.78,298.64,297.76,298.26,16605.0
2024-11-12 14:00:00,298.07,298.81,298.07,298.69,20441.0,298.07,298.81,298.07,298.69,20441.0
2024-11-12 14:30:00,298.85,299.02,297.87,298.0,20825.0,298.85,299.02,297.87,298.0,20825.0
2024-11-12 15:00:00,298.09,298.43,297.86,298.2,23368.0,298.09,298.43,297.86,298.2,23368.0
2024-11-12 15:30:00,298.25,298.87,297.65,297.77,111284.0,298.25,298.87,297.65,297.77,111284.0
2024-11-13 09:30:00,295.68,299.43,295.64,299.16,48225.0,295.68,299.43,295.64,299.16,48225.0
2024-11-13 10:00:00,299.27,300.98,298.04,300.95,39076.0,299.27,300.98,298.04,300.95,39076.0
2024-11-13 10:30:00,301.0,302.76,301.0,302.25,37599.0,301.0,302.76,301.0,302.25,37599.0
2024-11-13 11:00:00,302.17,304.75,302.04,304.75,49310.0,302.17,304.75,302.04,304.75,49310.0
2024-11-13 11:30:00,304.69,306.0,303.95,305.08,54319.0,304.69,306.0,303.95,305.08,54319.0
2024-11-13 12:00:00,305.0,306.57,304.86,306.57,41348.0,305.0,306.57,304.86,306.57,41348.0
2024-11-13 12:30:00,306.44,308.18,306.25,307.8,57380.0,306.44,308.18,306.25,307.8,57380.0
2024-11-13 13:00:00,307.83,309.13,307.47,308.93,70463.0,307.83,309.13,307.47,308.93,70463.0
2024-11-13 13:30:00,309.14,309.96,308.89,309.09,69419.0,309.14,309.96,308.89,309.09,69419.0
2024-11-13 14:00:00,309.1,309.53,307.73,308.57,75812.0,309.1,309.53,307.73,308.57,75812.0
2024-11-13 14:30:00,308.58,309.09,308.06,308.89,64323.0,308.58,309.09,308.06,308.89,64323.0
2024-11-13 15:00:00,308.82,309.07,308.0,308.55,64087.0,308.82,309.07,308.0,308.55,64087.0
2024-11-13 15:30:00,308.48,308.82,305.96,306.51,310529.0,308.48,308.82,305.96,306.51,310529.0
2024-11-14 09:30:00,304.46,306.19,299.64,300.69,87602.0,304.46,306.19,299.64,300.69,87602.0
2024-11-14 10:00:00,300.41,303.53,299.95,303.53,106516.0,300.41,303.53,299.95,303.53,106516.0
2024-11-14 10:30:00,303.52,305.59,303.3,304.23,56631.0,303.52,305.59,303.3,304.23,56631.0
2024-11-14 11:00:00,304.34,305.41,303.72,304.23,60479.0,304.34,305.41,303.72,304.23,60479.0
2024-11-14 11:30:00,304.31,305.45,303.39,303.78,28741.0,304.31,305.45,303.39,303.78,28741.0
2024-11-14 12:00:00,303.63,303.8,302.18,302.42,27034.0,303.63,303.8,302.18,302.42,27034.0
2024-11-14 12:30:00,302.47,303.96,302.02,303.82,73839.0,302.47,303.96,302.02,303.82,73839.0
2024-11-14 13:00:00,303.66,305.61,303.43,304.77,43433.0,303.66,305.61,303.43,304.77,43433.0
2024-11-14 13:30:00,304.7,304.75,303.35,303.41,23926.0,304.7,304.75,303.35,303.41,23926.0
2024-11-14 14:00:00,303.4,304.27,303.09,303.67,32748.0,303.4,304.27,303.09,303.67,32748.0
2024-11-14 14:30:00,303.56,303.93,302.92,303.37,30001.0,303.56,303.93,302.92,303.37,30001.0
2024-11-14 15:00:00,303.34,303.38,301.99,302.31,41020.0,303.34,303.38,301.99,302.31,41020.0
2024-11-14 15:30:00,302.47,303.31,301.86,303.07,149891.0,302.47,303.31,301.86,303.07,149891.0
2024-11-15 09:30:00,298.45,298.58,293.62,294.36,148100.0,298.45,298.58,293.62,294.36,148100.0
2024-11-15 10:00:00,294.36,294.91,291.56,292.15,41960.0,294.36,294.91,291.56,292.15,41960.0
2024-11-15 10:30:00,292.05,292.92,290.47,291.26,46756.0,292.05,292.92,290.47,291.26,46756.0
2024-11-15 11:00:00,291.22,292.0,290.6,290.76,35314.0,291.22,292.0,290.6,290.76,35314.0
2024-11-15 11:30:00,290.79,291.6,288.13,288.39,58779.0,290.79,291.6,288.13,288.39,58779.0
2024-11-15 12:00:00,288.49,288.57,287.76,288.11,22874.0,288.49,288.57,287.76,288.11,22874.0
2024-11-15 12:30:00,288.13,289.28,287.49,288.21,39966.0,288.13,289.28,287.49,288.21,39966.0
2024-11-15 13:00:00,288.03,289.16,287.89,289.04,25469.0,288.03,289.16,287.89,289.04,25469.0
2024-11-15 13:30:00,288.9,290.24,288.53,289.15,27680.0,288.9,290.24,288.53,289.15,27680.0
2024-11-15 14:00:00,289.07,289.48,288.6,288.62,33361.0,289.07,289.48,288.6,288.62,33361.0
2024-11-15 14:30:00,288.72,289.39,288.3,288.94,32165.0,288.72,289.39,288.3,288.94,32165.0
2024-11-15 15:00:00,288.95,289.4,288.3,289.31,43176.0,288.95,289.4,288.3,289.31,43176.0
2024-11-15 15:30:00,289.41,290.09,288.55,289.74,103247.0,289.41,290.09,288.55,289.74,103247.0
2024-11-18 09:30:00,291.36,292.54,288.77,291.66,61578.0,291.36,292.54,288.77,291.66,61578.0
2024-11-18 10:00:00,291.66,294.27,291.1,294.07,45877.0,291.66,294.27,291.1,294.07,45877.0
2024-11-18 10:30:00,294.29,295.95,294.25,295.28,36540.0,294.29,295.95,294.25,295.28,36540.0
2024-11-18 11:00:00,295.28,295.51,294.98,295.17,21951.0,295.28,295.51,294.98,295.17,21951.0
2024-11-18 11:30:00,295.21,295.8,294.18,294.62,32448.0,295.21,295.8,294.18,294.62,32448.0
2024-11-18 12:00:00,294.58,294.79,293.51,293.72,39882.0,294.58,294.79,293.51,293.72,39882.0
2024-11-18 12:30:00,293.5,294.92,293.5,294.92,30749.0,293.5,294.92,293.5,294.92,30749.0
2024-11-18 13:00:00,294.69,294.78,293.57,293.78,23150.0,294.69,294.78,293.57,293.78,23150.0
2024-11-18 13:30:00,293.87,294.09,292.96,294.09,22393.0,293.87,294.09,292.96,294.09,22393.0
2024-11-18 14:00:00,294.09,294.1,292.38,292.39,22288.0,294.09,294.1,292.38,292.39,22288.0
2024-11-18 14:30:00,292.42,293.52,292.33,293.27,15009.0,292.42,293.52,292.33,293.27,15009.0
2024-11-18 15:00:00,293.19,293.19,292.57,293.19,27408.0,293.19,293.19,292.57,293.19,27408.0
2024-11-18 15:30:00,293.15,294.51,292.95,294.42,97471.0,293.15,294.51,292.95,294.42,97471.0
2024-11-19 09:30:00,291.38,294.54,290.05,293.03,36481.0,291.38,294.54,290.05,293.03,36481.0
2024-11-19 10:00:00,292.71,293.63,290.54,293.63,37430.0,292.71,293.63,290.54,293.63,37430.0
2024-11-19 10:30:00,293.41,294.37,292.87,294.19,25106.0,293.41,294.37,292.87,294.19,25106.0
2024-11-19 11:00:00,294.17,294.9,292.87,294.8,31049.0,294.17,294.9,292.87,294.8,31049.0
2024-11-19 11:30:00,294.88,296.18,294.57,295.36,25241.0,294.88,296.18,294.57,295.36,25241.0
2024-11-19 12:00:00,295.43,296.39,295.14,296.12,27796.0,295.43,296.39,295.14,296.12,27796.0
2024-11-19 12:30:00,296.05,296.64,295.89,296.39,24229.0,296.05,296.64,295.89,296.39,24229.0
2024-11-19 13:00:00,296.38,297.38,295.83,297.23,21514.0,296.38,297.38,295.83,297.23,21514.0
2024-11-19 13:30:00,297.23,298.57,296.51,298.29,27844.0,297.23,298.57,296.51,298.29,27844.0
2024-11-19 14:00:00,298.28,298.55,297.77,297.77,21952.0,298.28,298.55,297.77,297.77,21952.0
2024-11-19 14:30:00,297.72,298.26,297.12,298.2,52294.0,297.72,298.26,297.12,298.2,52294.0
2024-11-19 15:00:00,298.11,298.66,297.82,298.54,50175.0,298.11,298.66,297.82,298.54,50175.0
2024-11-19 15:30:00,298.65,300.0,298.4,299.65,177609.0,298.65,300.0,298.4,299.65,177609.0
2024-11-20 09:30:00,299.15,299.15,296.86,297.34,48534.0,299.15,299.15,296.86,297.34,48534.0
2024-11-20 10:00:00,297.17,298.34,296.06,297.65,69390.0,297.17,298.34,296.06,297.65,69390.0
2024-11-20 10:30:00,297.42,300.0,297.42,299.59,33576.0,297.42,300.0,297.42,299.59,33576.0
2024-11-20 11:00:00,299.68,300.19,298.53,298.65,29677.0,299.68,300.19,298.53,298.65,29677.0
2024-11-20 11:30:00,298.72,301.1,298.23,300.9,39907.0,298.72,301.1,298.23,300.9,39907.0
2024-11-20 12:00:00,300.93,301.25,299.36,300.13,21099.0,300.93,301.25,299.36,300.13,21099.0
2024-11-20 12:30:00,300.01,300.61,299.24,299.49,25721.0,300.01,300.61,299.24,299.49,25721.0
2024-11-20 13:00:00,299.34,301.14,299.33,300.73,59576.0,299.34,301.14,299.33,300.73,59576.0
2024-11-20 13:30:00,300.75,300.8,300.06,300.54,35332.0,300.75,300.8,300.06,300.54,35332.0
2024-11-20 14:00:00,300.54,300.76,299.56,299.76,63966.0,300.54,300.76,299.56,299.76,63966.0
2024-11-20 14:30:00,299.73,302.02,299.6,302.01,28908.0,299.73,302.02,299.6,302.01,28908.0
2024-11-20 15:00:00,301.97,303.39,301.45,303.31,55392.0,301.97,303.39,301.45,303.31,55392.0
2024-11-20 15:30:00,303.31,305.23,303.3,304.1,240010.0,303.31,305.23,303.3,304.1,240010.0
2024-11-21 09:30:00,306.11,307.65,302.59,302.84,71977.0,306.11,307.65,302.59,302.84,71977.0
2024-11-21 10:00:00,302.78,304.4,301.03,301.44,48830.0,302.78,304.4,301.03,301.44,48830.0
2024-11-21 10:30:00,301.44,304.03,300.95,303.53,54954.0,301.44,304.03,300.95,303.53,54954.0
2024-11-21 11:00:00,303.89,305.0,302.74,305.0,43386.0,303.89,305.0,302.74,305.0,43386.0
2024-11-21 11:30:00,305.03,306.29,304.23,305.71,22239.0,305.03,306.29,304.23,305.71,22239.0
2024-11-21 12:00:00,305.7,308.0,305.27,307.76,27682.0,305.7,308.0,305.27,307.76,27682.0
2024-11-21 12:30:00,307.86,308.0,307.04,307.09,23241.0,307.86,308.0,307.04,307.09,23241.0
2024-11-21 13:00:00,307.07,308.46,306.78,308.28,21062.0,307.07,308.46,306.78,308.28,21062.0
2024-11-21 13:30:00,308.44,308.44,307.09,307.5,16360.0,308.44,308.44,307.09,307.5,16360.0
2024-11-21 14:00:00,307.36,307.77,306.96,307.65,16253.0,307.36,307.77,306.96,307.65,16253.0
2024-11-21 14:30:00,307.52,307.78,306.21,306.88,41088.0,307.52,307.78,306.21,306.88,41088.0
2024-11-21 15:00:00,306.88,307.37,306.45,307.08,35262.0,306.88,307.37,306.45,307.08,35262.0
2024-11-21 15:30:00,307.0,307.1,306.14,306.61,93591.0,307.0,307.1,306.14,306.61,93591.0
2024-11-22 09:30:00,308.71,312.9,307.02,311.94,106695.0,308.71,312.9,307.02,311.94,106695.0
2024-11-22 10:00:00,311.89,312.0,308.96,309.68,89687.0,311.89,312.0,308.96,309.68,89687.0
2024-11-22 10:30:00,309.58,311.47,309.55,310.57,46119.0,309.58,311.47,309.55,310.57,46119.0
2024-11-22 11:00:00,310.34,311.03,309.46,310.6,40288.0,310.34,311.03,309.46,310.6,40288.0
2024-11-22 11:30:00,310.38,312.3,309.98,311.84,25402.0,310.38,312.3,309.98,311.84,25402.0
2024-11-22 12:00:00,311.64,312.74,311.41,312.2,19512.0,311.64,312.74,311.41,312.2,19512.0
2024-11-22 12:30:00,312.28,312.62,311.68,312.49,39099.0,312.28,312.62,311.68,312.49,39099.0
2024-11-22 13:00:00,312.43,313.2,312.16,312.75,29205.0,312.43,313.2,312.16,312.75,29205.0
2024-11-22 13:30:00,312.82,313.2,312.59,312.59,26349.0,312.82,313.2,312.59,312.59,26349.0
2024-11-22 14:00:00,312.6,312.69,311.84,312.11,21401.0,312.6,312.69,311.84,312.11,21401.0
2024-11-22 14:30:00,312.22,312.7,311.78,312.67,19709.0,312.22,312.7,311.78,312.67,19709.0
2024-11-22 15:00:00,312.69,312.99,312.27,312.77,27919.0,312.69,312.99,312.27,312.77,27919.0
2024-11-22 15:30:00,312.73,313.36,311.75,311.86,146602.0,312.73,313.36,311.75,311.86,146602.0
2024-11-25 09:30:00,314.97,315.3,310.5,311.04,90031.0,314.97,315.3,310.5,311.04,90031.0
2024-11-25 10:00:00,310.82,311.17,309.15,310.87,62790.0,310.82,311.17,309.15,310.87,62790.0
2024-11-25 10:30:00,310.86,312.95,310.3,311.92,39892.0,310.86,312.95,310.3,311.92,39892.0
2024-11-25 11:00:00,311.83,312.86,311.35,311.56,31759.0,311.83,312.86,311.35,311.56,31759.0
2024-11-25 11:30:00,311.61,311.84,310.65,311.58,49862.0,311.61,311.84,310.65,311.58,49862.0
2024-11-25 12:00:00,311.72,312.06,310.63,310.82,22875.0,311.72,312.06,310.63,310.82,22875.0
2024-11-25 12:30:00,310.86,311.11,309.74,310.69,35979.0,310.86,311.11,309.74,310.69,35979.0
2024-11-25 13:00:00,310.82,311.41,310.19,310.34,19260.0,310.82,311.41,310.19,310.34,19260.0
2024-11-25 13:30:00,310.44,311.23,310.34,310.65,24184.0,310.44,311.23,310.34,310.65,24184.0
2024-11-25 14:00:00,310.58,310.92,310.09,310.56,17380.0,310.58,310.92,310.09,310.56,17380.0
2024-11-25 14:30:00,310.71,311.47,310.04,310.9,24818.0,310.71,311.47,310.04,310.9,24818.0
2024-11-25 15:00:00,311.01,311.51,310.31,311.19,28534.0,311.01,311.51,310.31,311.19,28534.0
2024-11-25 15:30:00,311.16,313.0,311.13,312.49,113008.0,311.16,313.0,311.13,312.49,113008.0
2024-11-26 09:30:00,314.55,316.37,313.21,314.68,91901.0,314.55,316.37,313.21,314.68,91901.0
2024-11-26 10:00:00,314.82,314.82,311.68,313.01,55861.0,314.82,314.82,311.68,313.01,55861.0
2024-11-26 10:30:00,312.58,312.8,310.58,310.68,43005.0,312.58,312.8,310.58,310.68,43005.0
2024-11-26 11:00:00,310.82,312.24,310.53,312.18,46234.0,310.82,312.24,310.53,312.18,46234.0
2024-11-26 11:30:00,312.25,312.88,311.43,312.37,45512.0,312.25,312.88,311.43,312.37,45512.0
2024-11-26 12:00:00,312.13,312.16,310.1,310.54,36204.0,312.13,312.16,310.1,310.54,36204.0
2024-11-26 12:30:00,310.42,311.32,310.24,311.23,18345.0,310.42,311.32,310.24,311.23,18345.0
2024-11-26 13:00:00,311.31,311.46,309.78,310.35,18768.0,311.31,311.46,309.78,310.35,18768.0
2024-11-26 13:30:00,310.37,311.07,310.06,310.79,14755.0,310.37,311.07,310.06,310.79,14755.0
2024-11-26 14:00:00,310.74,311.15,309.84,309.95,14662.0,310.74,311.15,309.84,309.95,14662.0
2024-11-26 14:30:00,309.84,310.48,309.42,309.72,18799.0,309.84,310.48,309.42,309.72,18799.0
2024-11-26 15:00:00,309.69,310.44,309.6,310.06,23566.0,309.69,310.44,309.6,310.06,23566.0
2024-11-26 15:30:00,310.08,310.57,309.48,310.14,78192.0,310.08,310.57,309.48,310.14,78192.0
2024-11-27 09:30:00,308.22,308.86,306.07,307.38,44490.0,308.22,308.86,306.07,307.38,44490.0
2024-11-27 10:00:00,307.17,307.36,304.13,304.69,31121.0,307.17,307.36,304.13,304.69,31121.0
2024-11-27 10:30:00,304.52,304.67,302.55,303.14,32966.0,304.52,304.67,302.55,303.14,32966.0
2024-11-27 11:00:00,303.21,304.68,302.49,304.23,20954.0,303.21,304.68,302.49,304.23,20954.0
2024-11-27 11:30:00,304.11,304.47,303.22,303.51,11768.0,304.11,304.47,303.22,303.51,11768.0
2024-11-27 12:00:00,303.4,304.44,303.33,303.95,16807.0,303.4,304.44,303.33,303.95,16807.0
2024-11-27 12:30:00,303.96,303.97,303.17,303.55,14133.0,303.96,303.97,303.17,303.55,14133.0
2024-11-27 13:00:00,303.39,304.21,303.25,303.72,15051.0,303.39,304.21,303.25,303.72,15051.0
2024-11-27 13:30:00,303.74,305.12,303.73,304.95,10901.0,303.74,305.12,303.73,304.95,10901.0
2024-11-27 14:00:00,304.85,305.06,304.43,304.75,15736.0,304.85,305.06,304.43,304.75,15736.0
2024-11-27 14:30:00,304.85,305.39,304.65,305.13,13924.0,304.85,305.39,304.65,305.13,13924.0
2024-11-27 15:00:00,305.16,305.61,304.14,304.25,23099.0,305.16,305.61,304.14,304.25,23099.0
2024-11-27 15:30:00,304.17,305.06,303.88,304.74,69875.0,304.17,305.06,303.88,304.74,69875.0
2024-11-29 09:30:00,304.37,307.76,304.29,306.99,95783.0,304.37,307.76,304.29,306.99,95783.0
2024-11-29 10:00:00,306.98,310.29,306.95,308.44,32171.0,306.98,310.29,306.95,308.44,32171.0
2024-11-29 10:30:00,308.6,309.35,307.76,307.82,38012.0,308.6,309.35,307.76,307.82,38012.0
2024-11-29 11:00:00,307.82,309.01,307.35,307.59,34370.0,307.82,309.01,307.35,307.59,34370.0
2024-11-29 11:30:00,307.74,308.09,307.22,307.66,33849.0,307.74,308.09,307.22,307.66,33849.0
2024-11-29 12:00:00,307.7,307.7,306.45,306.63,30115.0,307.7,307.7,306.45,306.63,30115.0
2024-11-29 12:30:00,306.79,308.01,306.47,306.69,113426.0,306.79,308.01,306.47,306.69,113426.0
2024-12-02 09:30:00,306.19,309.43,304.85,307.99,71871.0,306.19,309.43,304.85,307.99,71871.0
2024-12-02 10:00:00,308.04,309.02,307.4,307.84,27159.0,308.04,309.02,307.4,307.84,27159.0
2024-12-02 10:30:00,307.82,309.18,307.82,308.41,28442.0,307.82,309.18,307.82,308.41,28442.0
2024-12-02 11:00:00,308.52,310.53,308.52,310.19,113534.0,308.52,310.53,308.52,310.19,113534.0
2024-12-02 11:30:00,310.29,310.73,309.69,309.86,43987.0,310.29,310.73,309.69,309.86,43987.0
2024-12-02 12:00:00,309.86,312.26,309.85,310.47,45297.0,309.86,312.26,309.85,310.47,45297.0
2024-12-02 12:30:00,310.67,311.25,309.91,309.91,12679.0,310.67,311.25,309.91,309.91,12679.0
2024-12-02 13:00:00,309.88,310.88,309.73,310.88,21185.0,309.88,310.88,309.73,310.88,21185.0
2024-12-02 13:30:00,310.47,311.01,310.46,310.83,19615.0,310.47,311.01,310.46,310.83,19615.0
2024-12-02 14:00:00,310.75,310.99,310.17,310.6,31700.0,310.75,310.99,310.17,310.6,31700.0
2024-12-02 14:30:00,310.62,311.45,310.3,310.43,29983.0,310.62,311.45,310.3,310.43,29983.0
2024-12-02 15:00:00,310.31,310.67,309.92,310.5,19727.0,310.31,310.67,309.92,310.5,19727.0
2024-12-02 15:30:00,310.49,311.07,309.99,310.27,128937.0,310.49,311.07,309.99,310.27,128937.0
2024-12-03 09:30:00,306.75,309.6,305.38,309.6,50564.0,306.75,309.6,305.38,309.6,50564.0
2024-12-03 10:00:00,309.56,310.31,308.88,310.15,22352.0,309.56,310.31,308.88,310.15,22352.0
2024-12-03 10:30:00,309.8,310.28,309.23,310.01,20442.0,309.8,310.28,309.23,310.01,20442.0
2024-12-03 11:00:00,310.21,310.46,308.93,310.46,30192.0,310.21,310.46,308.93,310.46,30192.0
2024-12-03 11:30:00,310.44,310.64,308.64,308.75,22219.0,310.44,310.64,308.64,308.75,22219.0
2024-12-03 12:00:00,308.76,309.1,308.04,308.3,32343.0,308.76,309.1,308.04,308.3,32343.0
2024-12-03 12:30:00,308.29,310.94,308.29,310.69,71933.0,308.29,310.94,308.29,310.69,71933.0
2024-12-03 13:00:00,310.7,311.53,310.51,311.3,53653.0,310.7,311.53,310.51,311.3,53653.0
2024-12-03 13:30:00,311.18,312.37,311.18,312.37,52335.0,311.18,312.37,311.18,312.37,52335.0
2024-12-03 14:00:00,312.37,313.09,312.15,312.81,50722.0,312.37,313.09,312.15,312.81,50722.0
2024-12-03 14:30:00,312.76,312.98,312.23,312.81,29692.0,312.76,312.98,312.23,312.81,29692.0
2024-12-03 15:00:00,312.81,314.3,312.66,314.16,52073.0,312.81,314.3,312.66,314.16,52073.0
2024-12-03 15:30:00,314.16,314.36,313.19,313.31,164992.0,314.16,314.36,313.19,313.31,164992.0
2024-12-04 09:30:00,317.63,319.33,315.0,318.98,99216.0,317.63,319.33,315.0,318.98,99216.0
2024-12-04 10:00:00,318.97,320.73,318.28,320.47,72295.0,318.97,320.73,318.28,320.47,72295.0
2024-12-04 10:30:00,320.44,322.52,320.01,322.25,104581.0,320.44,322.52,320.01,322.25,104581.0
2024-12-04 11:00:00,322.5,322.99,321.69,322.39,63144.0,322.5,322.99,321.69,322.39,63144.0
2024-12-04 11:30:00,322.04,323.54,322.04,322.85,55384.0,322.04,323.54,322.04,322.85,55384.0
2024-12-04 12:00:00,322.85,325.52,322.74,325.01,77280.0,322.85,325.52,322.74,325.01,77280.0
2024-12-04 12:30:00,325.05,325.63,324.49,324.95,103453.0,325.05,325.63,324.49,324.95,103453.0
2024-12-04 13:00:00,325.06,326.0,324.7,325.23,42727.0,325.06,326.0,324.7,325.23,42727.0
2024-12-04 13:30:00,325.23,325.97,324.6,325.75,53852.0,325.23,325.97,324.6,325.75,53852.0
2024-12-04 14:00:00,325.7,325.86,324.62,325.25,39521.0,325.7,325.86,324.62,325.25,39521.0
2024-12-04 14:30:00,325.29,326.19,325.28,325.43,30452.0,325.29,326.19,325.28,325.43,30452.0
2024-12-04 15:00:00,325.48,325.59,324.87,325.02,47412.0,325.48,325.59,324.87,325.02,47412.0
2024-12-04 15:30:00,324.96,325.6,324.52,324.54,174232.0,324.96,325.6,324.52,324.54,174232.0
2024-12-05 09:30:00,318.5,319.15,310.15,312.11,341293.0,318.5,319.15,310.15,312.11,341293.0
2024-12-05 10:00:00,311.93,313.43,310.7,312.86,184691.0,311.93,313.43,310.7,312.86,184691.0
2024-12-05 10:30:00,312.9,314.59,309.21,309.41,159042.0,312.9,314.59,309.21,309.41,159042.0
2024-12-05 11:00:00,309.46,310.49,308.89,309.96,58317.0,309.46,310.49,308.89,309.96,58317.0
2024-12-05 11:30:00,309.96,311.83,309.73,310.59,48260.0,309.96,311.83,309.73,310.59,48260.0
2024-12-05 12:00:00,310.59,311.23,309.62,310.59,37125.0,310.59,311.23,309.62,310.59,37125.0
2024-12-05 12:30:00,310.47,310.47,307.45,308.31,52276.0,310.47,310.47,307.45,308.31,52276.0
2024-12-05 13:00:00,308.36,308.36,305.32,305.86,68823.0,308.36,308.36,305.32,305.86,68823.0
2024-12-05 13:30:00,305.94,305.94,304.36,305.2,57720.0,305.94,305.94,304.36,305.2,57720.0
2024-12-05 14:00:00,305.32,305.49,304.36,304.69,42986.0,305.32,305.49,304.36,304.69,42986.0
2024-12-05 14:30:00,304.31,304.37,302.64,304.24,60182.0,304.31,304.37,302.64,304.24,60182.0
2024-12-05 15:00:00,304.24,305.65,304.2,304.96,57605.0,304.24,305.65,304.2,304.96,57605.0
2024-12-05 15:30:00,304.85,305.27,303.1,303.82,241264.0,304.85,305.27,303.1,303.82,241264.0
2024-12-06 09:30:00,305.0,306.96,303.7,306.63,51092.0,305.0,306.96,303.7,306.63,51092.0
2024-12-06 10:00:00,306.41,309.15,306.19,309.06,39469.0,306.41,309.15,306.19,309.06,39469.0
2024-12-06 10:30:00,309.11,309.95,308.71,309.48,39460.0,309.11,309.95,308.71,309.48,39460.0
2024-12-06 11:00:00,309.51,309.72,307.0,307.67,49036.0,309.51,309.72,307.0,307.67,49036.0
2024-12-06 11:30:00,307.67,308.45,307.48,308.19,50961.0,307.67,308.45,307.48,308.19,50961.0
2024-12-06 12:00:00,308.18,309.67,307.82,309.13,47494.0,308.18,309.67,307.82,309.13,47494.0
2024-12-06 12:30:00,309.18,309.37,308.36,308.57,38110.0,309.18,309.37,308.36,308.57,38110.0
2024-12-06 13:00:00,308.59,309.65,308.42,309.02,44520.0,308.59,309.65,308.42,309.02,44520.0
2024-12-06 13:30:00,308.9,309.05,307.82,308.06,27544.0,308.9,309.05,307.82,308.06,27544.0
2024-12-06 14:00:00,308.06,308.17,306.83,307.05,60110.0,308.06,308.17,306.83,307.05,60110.0
2024-12-06 14:30:00,307.1,307.94,306.87,307.73,31444.0,307.1,307.94,306.87,307.73,31444.0
2024-12-06 15:00:00,307.74,308.06,307.41,307.97,34018.0,307.74,308.06,307.41,307.97,34018.0
2024-12-06 15:30:00,307.97,308.35,307.25,307.61,252210.0,307.97,308.35,307.25,307.61,252210.0
2024-12-09 09:30:00,310.0,314.61,308.63,312.29,122818.0,310.0,314.61,308.63,312.29,122818.0
2024-12-09 10:00:00,312.02,313.46,310.65,313.29,55020.0,312.02,313.46,310.65,313.29,55020.0
2024-12-09 10:30:00,313.4,315.04,312.86,313.62,30467.0,313.4,315.04,312.86,313.62,30467.0
2024-12-09 11:00:00,313.62,314.24,311.39,312.74,58628.0,313.62,314.24,311.39,312.74,58628.0
2024-12-09 11:30:00,312.82,313.42,311.0,311.02,29235.0,312.82,313.42,311.0,311.02,29235.0
2024-12-09 12:00:00,310.86,310.93,309.55,310.38,24459.0,310.86,310.93,309.55,310.38,24459.0
2024-12-09 12:30:00,310.44,310.59,308.53,309.46,32903.0,310.44,310.59,308.53,309.46,32903.0
2024-12-09 13:00:00,309.45,309.93,308.93,309.78,33482.0,309.45,309.93,308.93,309.78,33482.0
2024-12-09 13:30:00,309.65,311.64,309.57,311.13,55182.0,309.65,311.64,309.57,311.13,55182.0
2024-12-09 14:00:00,311.01,311.02,310.02,310.88,16245.0,311.01,311.02,310.02,310.88,16245.0
2024-12-09 14:30:00,310.75,310.86,308.91,309.49,36419.0,310.75,310.86,308.91,309.49,36419.0
2024-12-09 15:00:00,309.48,309.5,307.63,308.46,53409.0,309.48,309.5,307.63,308.46,53409.0
2024-12-09 15:30:00,308.38,310.38,308.28,309.76,97531.0,308.38,310.38,308.28,309.76,97531.0
2024-12-10 09:30:00,310.42,310.55,303.03,304.34,82004.0,310.42,310.55,303.03,304.34,82004.0
2024-12-10 10:00:00,304.33,304.64,300.48,301.32,45941.0,304.33,304.64,300.48,301.32,45941.0
2024-12-10 10:30:00,301.51,304.26,301.25,302.74,58443.0,301.51,304.26,301.25,302.74,58443.0
2024-12-10 11:00:00,302.81,303.22,301.31,301.31,28486.0,302.81,303.22,301.31,301.31,28486.0
2024-12-10 11:30:00,301.05,301.46,300.34,300.67,47345.0,301.05,301.46,300.34,300.67,47345.0
2024-12-10 12:00:00,300.68,301.55,300.33,301.49,29246.0,300.68,301.55,300.33,301.49,29246.0
2024-12-10 12:30:00,301.51,302.05,301.36,301.79,24444.0,301.51,302.05,301.36,301.79,24444.0
2024-12-10 13:00:00,301.84,302.02,300.98,301.44,20703.0,301.84,302.02,300.98,301.44,20703.0
2024-12-10 13:30:00,301.25,301.66,300.81,300.91,17662.0,301.25,301.66,300.81,300.91,17662.0
2024-12-10 14:00:00,300.87,301.22,300.34,300.63,24784.0,300.87,301.22,300.34,300.63,24784.0
2024-12-10 14:30:00,300.57,301.53,300.25,301.48,21553.0,300.57,301.53,300.25,301.48,21553.0
2024-12-10 15:00:00,301.44,301.44,300.36,301.02,58369.0,301.44,301.44,300.36,301.02,58369.0
2024-12-10 15:30:00,300.91,302.95,300.64,302.87,145149.0,300.91,302.95,300.64,302.87,145149.0
2024-12-11 09:30:00,307.23,310.62,305.77,309.65,175352.0,307.23,310.62,305.77,309.65,175352.0
2024-12-11 10:00:00,309.98,310.9,308.77,309.37,68182.0,309.98,310.9,308.77,309.37,68182.0
2024-12-11 10:30:00,309.42,310.3,307.66,309.08,51405.0,309.42,310.3,307.66,309.08,51405.0
2024-12-11 11:00:00,309.0,309.22,307.84,308.76,139702.0,309.0,309.22,307.84,308.76,139702.0
2024-12-11 11:30:00,308.6,309.05,308.2,308.49,74480.0,308.6,309.05,308.2,308.49,74480.0
2024-12-11 12:00:00,308.5,309.31,308.28,309.13,52586.0,308.5,309.31,308.28,309.13,52586.0
2024-12-11 12:30:00,309.25,310.16,308.85,309.31,37301.0,309.25,310.16,308.85,309.31,37301.0
2024-12-11 13:00:00,309.31,309.74,308.36,309.52,49680.0,309.31,309.74,308.36,309.52,49680.0
2024-12-11 13:30:00,309.54,311.1,309.39,310.19,83515.0,309.54,311.1,309.39,310.19,83515.0
2024-12-11 14:00:00,310.19,310.29,309.01,309.84,37537.0,310.19,310.29,309.01,309.84,37537.0
2024-12-11 14:30:00,309.71,310.45,309.14,310.31,43063.0,309.71,310.45,309.14,310.31,43063.0
2024-12-11 15:00:00,310.31,310.99,309.62,310.27,57410.0,310.31,310.99,309.62,310.27,57410.0
2024-12-11 15:30:00,310.42,310.99,308.67,308.78,151601.0,310.42,310.99,308.67,308.78,151601.0
2024-12-12 09:30:00,308.42,309.19,306.54,309.15,54529.0,308.42,309.19,306.54,309.15,54529.0
2024-12-12 10:00:00,309.0,309.68,307.61,309.05,39910.0,309.0,309.68,307.61,309.05,39910.0
2024-12-12 10:30:00,309.05,309.57,308.81,309.48,19866.0,309.05,309.57,308.81,309.48,19866.0
2024-12-12 11:00:00,309.48,310.29,309.11,309.22,14110.0,309.48,310.29,309.11,309.22,14110.0
2024-12-12 11:30:00,309.39,309.39,306.96,307.02,28551.0,309.39,309.39,306.96,307.02,28551.0
2024-12-12 12:00:00,306.92,308.47,306.92,308.0,18549.0,306.92,308.47,306.92,308.0,18549.0
2024-12-12 12:30:00,308.17,309.24,307.72,308.95,12325.0,308.17,309.24,307.72,308.95,12325.0
2024-12-12 13:00:00,309.22,309.77,308.95,309.31,12273.0,309.22,309.77,308.95,309.31,12273.0
2024-12-12 13:30:00,309.17,309.79,308.65,309.08,23988.0,309.17,309.79,308.65,309.08,23988.0
2024-12-12 14:00:00,309.0,309.75,308.25,308.43,12108.0,309.0,309.75,308.25,308.43,12108.0
2024-12-12 14:30:00,308.79,309.34,308.45,308.6,12635.0,308.79,309.34,308.45,308.6,12635.0
2024-12-12 15:00:00,308.75,309.29,308.08,308.18,15857.0,308.75,309.29,308.08,308.18,15857.0
2024-12-12 15:30:00,308.26,309.77,308.07,308.22,72037.0,308.26,309.77,308.07,308.22,72037.0
2024-12-13 09:30:00,305.78,308.17,304.02,307.22,107621.0,305.78,308.17,304.02,307.22,107621.0
2024-12-13 10:00:00,307.42,307.62,304.76,304.91,47560.0,307.42,307.62,304.76,304.91,47560.0
2024-12-13 10:30:00,304.94,305.05,301.92,302.03,50676.0,304.94,305.05,301.92,302.03,50676.0
2024-12-13 11:00:00,302.05,303.29,301.65,302.22,29335.0,302.05,303.29,301.65,302.22,29335.0
2024-12-13 11:30:00,302.22,303.25,302.08,302.57,41207.0,302.22,303.25,302.08,302.57,41207.0
2024-12-13 12:00:00,302.65,303.55,302.27,302.3,16899.0,302.65,303.55,302.27,302.3,16899.0
2024-12-13 12:30:00,302.27,303.19,301.93,303.09,18049.0,302.27,303.19,301.93,303.09,18049.0
2024-12-13 13:00:00,303.16,303.97,303.15,303.64,16823.0,303.16,303.97,303.15,303.64,16823.0
2024-12-13 13:30:00,303.55,304.9,303.22,304.8,27979.0,303.55,304.9,303.22,304.8,27979.0
2024-12-13 14:00:00,304.63,305.69,304.38,305.58,18815.0,304.63,305.69,304.38,305.58,18815.0
2024-12-13 14:30:00,305.79,306.34,305.3,305.99,32966.0,305.79,306.34,305.3,305.99,32966.0
2024-12-13 15:00:00,305.99,306.13,305.54,306.13,27653.0,305.99,306.13,305.54,306.13,27653.0
2024-12-13 15:30:00,306.08,307.26,306.01,306.66,93557.0,306.08,307.26,306.01,306.66,93557.0
2024-12-16 09:30:00,309.49,313.31,306.49,313.0,111300.0,309.49,313.31,306.49,313.0,111300.0
2024-12-16 10:00:00,313.26,316.22,313.23,315.91,98822.0,313.26,316.22,313.23,315.91,98822.0
2024-12-16 10:30:00,315.78,317.25,315.16,315.47,87945.0,315.78,317.25,315.16,315.47,87945.0
2024-12-16 11:00:00,315.49,316.33,314.72,315.24,64405.0,315.49,316.33,314.72,315.24,64405.0
2024-12-16 11:30:00,315.47,315.82,314.15,314.47,34393.0,315.47,315.82,314.15,314.47,34393.0
2024-12-16 12:00:00,314.39,315.14,314.08,314.94,25147.0,314.39,315.14,314.08,314.94,25147.0
2024-12-16 12:30:00,315.09,315.17,314.22,314.6,29865.0,315.09,315.17,314.22,314.6,29865.0
2024-12-16 13:00:00,314.7,316.29,314.7,315.85,24910.0,314.7,316.29,314.7,315.85,24910.0
2024-12-16 13:30:00,315.88,315.88,315.12,315.4,16970.0,315.88,315.88,315.12,315.4,16970.0
2024-12-16 14:00:00,315.38,315.39,313.95,314.86,22372.0,315.38,315.39,313.95,314.86,22372.0
2024-12-16 14:30:00,314.75,315.25,314.27,314.3,37031.0,314.75,315.25,314.27,314.3,37031.0
2024-12-16 15:00:00,314.41,314.71,313.37,313.64,44000.0,314.41,314.71,313.37,313.64,44000.0
2024-12-16 15:30:00,313.7,314.8,313.39,313.59,164733.0,313.7,314.8,313.39,313.59,164733.0
2024-12-17 09:30:00,312.88,314.12,310.35,313.08,81512.0,312.88,314.12,310.35,313.08,81512.0
2024-12-17 10:00:00,312.92,313.36,310.9,311.38,38033.0,312.92,313.36,310.9,311.38,38033.0
2024-12-17 10:30:00,311.5,312.69,310.94,312.69,26473.0,311.5,312.69,310.94,312.69,26473.0
2024-12-17 11:00:00,312.93,314.82,312.21,314.23,35653.0,312.93,314.82,312.21,314.23,35653.0
2024-12-17 11:30:00,314.43,315.73,314.2,314.63,24054.0,314.43,315.73,314.2,314.63,24054.0
2024-12-17 12:00:00,314.62,314.7,312.93,313.32,38018.0,314.62,314.7,312.93,313.32,38018.0
2024-12-17 12:30:00,313.12,314.15,312.47,312.87,21223.0,313.12,314.15,312.47,312.87,21223.0
2024-12-17 13:00:00,312.98,313.31,311.97,311.97,26608.0,312.98,313.31,311.97,311.97,26608.0
2024-12-17 13:30:00,311.91,312.74,311.89,312.54,38419.0,311.91,312.74,311.89,312.54,38419.0
2024-12-17 14:00:00,312.55,312.63,311.78,311.96,36265.0,312.55,312.63,311.78,311.96,36265.0
2024-12-17 14:30:00,312.03,312.16,311.52,311.97,41050.0,312.03,312.16,311.52,311.97,41050.0
2024-12-17 15:00:00,311.94,312.24,311.1,311.52,26770.0,311.94,312.24,311.1,311.52,26770.0
2024-12-17 15:30:00,311.48,312.34,311.28,311.44,85815.0,311.48,312.34,311.28,311.44,85815.0
2024-12-18 09:30:00,309.03,310.05,306.31,308.8,95197.0,309.03,310.05,306.31,308.8,95197.0
2024-12-18 10:00:00,308.93,310.72,308.08,309.52,29153.0,308.93,310.72,308.08,309.52,29153.0
2024-12-18 10:30:00,309.81,312.95,309.57,311.75,57542.0,309.81,312.95,309.57,311.75,57542.0
2024-12-18 11:00:00,311.73,313.77,311.46,313.56,26572.0,311.73,313.77,311.46,313.56,26572.0
2024-12-18 11:30:00,313.63,313.99,312.22,312.95,35098.0,313.63,313.99,312.22,312.95,35098.0
2024-12-18 12:00:00,312.87,313.08,312.01,312.33,52683.0,312.87,313.08,312.01,312.33,52683.0
2024-12-18 12:30:00,312.08,313.38,311.83,313.05,22150.0,312.08,313.38,311.83,313.05,22150.0
2024-12-18 13:00:00,313.08,313.69,313.02,313.19,12074.0,313.08,313.69,313.02,313.19,12074.0
2024-12-18 13:30:00,313.18,313.44,312.23,312.79,30048.0,313.18,313.44,312.23,312.79,30048.0
2024-12-18 14:00:00,312.53,312.83,308.64,308.64,35146.0,312.53,312.83,308.64,308.64,35146.0
2024-12-18 14:30:00,308.56,309.84,306.78,306.99,20612.0,308.56,309.84,306.78,306.99,20612.0
2024-12-18 15:00:00,306.79,307.24,303.14,303.5,50577.0,306.79,307.24,303.14,303.5,50577.0
2024-12-18 15:30:00,303.87,304.53,299.43,301.25,202714.0,303.87,304.53,299.43,301.25,202714.0
2024-12-19 09:30:00,304.67,306.81,302.42,302.65,74415.0,304.67,306.81,302.42,302.65,74415.0
2024-12-19 10:00:00,302.92,304.58,301.65,302.18,59649.0,302.92,304.58,301.65,302.18,59649.0
2024-12-19 10:30:00,302.21,302.54,301.14,301.9,49884.0,302.21,302.54,301.14,301.9,49884.0
2024-12-19 11:00:00,302.01,302.84,299.87,302.07,41452.0,302.01,302.84,299.87,302.07,41452.0
2024-12-19 11:30:00,301.98,303.89,301.83,302.71,34835.0,301.98,303.89,301.83,302.71,34835.0
2024-12-19 12:00:00,302.75,302.77,301.3,301.51,20841.0,302.75,302.77,301.3,301.51,20841.0
2024-12-19 12:30:00,301.69,302.2,300.7,301.68,29088.0,301.69,302.2,300.7,301.68,29088.0
2024-12-19 13:00:00,301.53,302.41,300.89,302.25,19726.0,301.53,302.41,300.89,302.25,19726.0
2024-12-19 13:30:00,302.26,303.01,301.39,302.93,22482.0,302.26,303.01,301.39,302.93,22482.0
2024-12-19 14:00:00,302.94,302.94,301.34,301.58,23290.0,302.94,302.94,301.34,301.58,23290.0
2024-12-19 14:30:00,301.58,301.67,300.97,301.32,27926.0,301.58,301.67,300.97,301.32,27926.0
2024-12-19 15:00:00,301.3,301.84,300.3,301.37,38677.0,301.3,301.84,300.3,301.37,38677.0
2024-12-19 15:30:00,301.43,301.95,299.77,299.78,120912.0,301.43,301.95,299.77,299.78,120912.0
2024-12-20 09:30:00,296.71,299.82,295.98,295.98,354025.0,296.71,299.82,295.98,295.98,354025.0
2024-12-20 10:00:00,296.51,300.04,296.5,300.04,30282.0,296.51,300.04,296.5,300.04,30282.0
2024-12-20 10:30:00,300.35,301.51,300.27,301.02,29386.0,300.35,301.51,300.27,301.02,29386.0
2024-12-20 11:00:00,300.81,303.6,300.81,303.45,28796.0,300.81,303.6,300.81,303.45,28796.0
2024-12-20 11:30:00,303.57,306.04,303.16,305.36,19551.0,303.57,306.04,303.16,305.36,19551.0
2024-12-20 12:00:00,305.23,306.5,304.97,306.37,24116.0,305.23,306.5,304.97,306.37,24116.0
2024-12-20 12:30:00,306.36,306.36,305.2,305.49,18151.0,306.36,306.36,305.2,305.49,18151.0
2024-12-20 13:00:00,305.4,305.67,303.18,303.19,19136.0,305.4,305.67,303.18,303.19,19136.0
2024-12-20 13:30:00,303.13,303.81,302.7,302.95,10371.0,303.13,303.81,302.7,302.95,10371.0
2024-12-20 14:00:00,302.98,303.5,302.55,303.19,20421.0,302.98,303.5,302.55,303.19,20421.0
2024-12-20 14:30:00,303.71,303.92,303.23,303.25,13752.0,303.71,303.92,303.23,303.25,13752.0
2024-12-20 15:00:00,303.21,304.02,303.02,303.3,18929.0,303.21,304.02,303.02,303.3,18929.0
2024-12-20 15:30:00,303.26,303.71,301.22,301.68,202731.0,303.26,303.71,301.22,301.68,202731.0
2024-12-23 09:30:00,302.17,303.96,299.84,302.77,69953.0,302.17,303.96,299.84,302.77,69953.0
2024-12-23 10:00:00,303.02,303.67,300.66,301.79,22694.0,303.02,303.67,300.66,301.79,22694.0
2024-12-23 10:30:00,301.63,303.06,300.97,301.07,15323.0,301.63,303.06,300.97,301.07,15323.0
2024-12-23 11:00:00,301.29,301.8,300.97,301.46,15165.0,301.29,301.8,300.97,301.46,15165.0
2024-12-23 11:30:00,301.46,302.45,300.84,301.86,16955.0,301.46,302.45,300.84,301.86,16955.0
2024-12-23 12:00:00,302.0,302.7,301.73,302.58,15719.0,302.0,302.7,301.73,302.58,15719.0
2024-12-23 12:30:00,302.46,303.31,302.45,302.67,28506.0,302.46,303.31,302.45,302.67,28506.0
2024-12-23 13:00:00,302.53,303.49,302.5,303.26,17680.0,302.53,303.49,302.5,303.26,17680.0
2024-12-23 13:30:00,303.19,303.87,302.89,303.87,17120.0,303.19,303.87,302.89,303.87,17120.0
2024-12-23 14:00:00,303.8,304.38,303.57,303.75,19154.0,303.8,304.38,303.57,303.75,19154.0
2024-12-23 14:30:00,303.85,304.0,302.95,303.1,20189.0,303.85,304.0,302.95,303.1,20189.0
2024-12-23 15:00:00,303.1,303.36,302.38,303.21,46324.0,303.1,303.36,302.38,303.21,46324.0
2024-12-23 15:30:00,303.16,304.77,302.97,304.4,123528.0,303.16,304.77,302.97,304.4,123528.0
2024-12-24 09:30:00,304.6,305.57,303.14,305.4,30572.0,304.6,305.57,303.14,305.4,30572.0
2024-12-24 10:00:00,305.87,306.93,305.58,306.16,43167.0,305.87,306.93,305.58,306.16,43167.0
2024-12-24 10:30:00,306.01,307.78,305.99,307.31,57401.0,306.01,307.78,305.99,307.31,57401.0
2024-12-24 11:00:00,307.31,307.65,306.53,307.38,44669.0,307.31,307.65,306.53,307.38,44669.0
2024-12-24 11:30:00,307.35,308.05,306.99,307.28,23927.0,307.35,308.05,306.99,307.28,23927.0
2024-12-24 12:00:00,307.25,307.7,306.93,307.62,14204.0,307.25,307.7,306.93,307.62,14204.0
2024-12-24 12:30:00,307.61,308.93,306.95,308.65,42237.0,307.61,308.93,306.95,308.65,42237.0
2024-12-26 09:30:00,305.57,308.22,305.47,306.54,27646.0,305.57,308.22,305.47,306.54,27646.0
2024-12-26 10:00:00,307.05,307.58,306.48,307.31,30110.0,307.05,307.58,306.48,307.31,30110.0
2024-12-26 10:30:00,307.45,307.76,306.66,307.6,14161.0,307.45,307.76,306.66,307.6,14161.0
2024-12-26 11:00:00,307.41,308.35,307.31,307.66,35321.0,307.41,308.35,307.31,307.66,35321.0
2024-12-26 11:30:00,308.0,309.0,308.0,308.71,17702.0,308.0,309.0,308.0,308.71,17702.0
2024-12-26 12:00:00,308.92,310.01,308.82,309.13,38915.0,308.92,310.01,308.82,309.13,38915.0
2024-12-26 12:30:00,309.04,309.53,308.69,308.86,15816.0,309.04,309.53,308.69,308.86,15816.0
2024-12-26 13:00:00,308.77,310.24,308.77,309.32,16971.0,308.77,310.24,308.77,309.32,16971.0
2024-12-26 13:30:00,309.0,309.36,308.7,309.07,4296.0,309.0,309.36,308.7,309.07,4296.0
2024-12-26 14:00:00,308.94,309.3,308.82,309.02,4818.0,308.94,309.3,308.82,309.02,4818.0
2024-12-26 14:30:00,309.18,309.92,309.01,309.92,7464.0,309.18,309.92,309.01,309.92,7464.0
2024-12-26 15:00:00,309.78,310.04,309.41,309.78,9071.0,309.78,310.04,309.41,309.78,9071.0
2024-12-26 15:30:00,309.75,310.06,308.35,308.71,77690.0,309.75,310.06,308.35,308.71,77690.0
2024-12-27 09:30:00,303.67,306.78,303.67,305.32,41554.0,303.67,306.78,303.67,305.32,41554.0
2024-12-27 10:00:00,305.26,305.27,302.07,302.58,49376.0,305.26,305.27,302.07,302.58,49376.0
2024-12-27 10:30:00,302.23,303.03,301.48,302.68,64911.0,302.23,303.03,301.48,302.68,64911.0
2024-12-27 11:00:00,302.66,303.01,301.72,303.0,27083.0,302.66,303.01,301.72,303.0,27083.0
2024-12-27 11:30:00,303.0,303.26,300.95,301.56,17263.0,303.0,303.26,300.95,301.56,17263.0
2024-12-27 12:00:00,301.9,302.14,301.16,301.67,11497.0,301.9,302.14,301.16,301.67,11497.0
2024-12-27 12:30:00,301.94,302.53,301.28,302.35,12158.0,301.94,302.53,301.28,302.35,12158.0
2024-12-27 13:00:00,302.36,302.79,302.21,302.47,6967.0,302.36,302.79,302.21,302.47,6967.0
2024-12-27 13:30:00,302.47,304.39,302.47,304.1,11818.0,302.47,304.39,302.47,304.1,11818.0
2024-12-27 14:00:00,304.1,304.32,303.74,303.94,9153.0,304.1,304.32,303.74,303.94,9153.0
2024-12-27 14:30:00,304.03,304.93,303.82,304.79,13361.0,304.03,304.93,303.82,304.79,13361.0
2024-12-27 15:00:00,304.8,305.07,303.61,304.24,18411.0,304.8,305.07,303.61,304.24,18411.0
2024-12-27 15:30:00,304.25,305.8,303.89,305.06,114179.0,304.25,305.8,303.89,305.06,114179.0
2024-12-30 09:30:00,302.34,303.67,298.3,298.71,40781.0,302.34,303.67,298.3,298.71,40781.0
2024-12-30 10:00:00,298.25,299.96,298.25,298.74,28382.0,298.25,299.96,298.25,298.74,28382.0
2024-12-30 10:30:00,299.2,301.79,298.85,301.63,22500.0,299.2,301.79,298.85,301.63,22500.0
2024-12-30 11:00:00,301.67,302.3,301.13,301.6,30543.0,301.67,302.3,301.13,301.6,30543.0
2024-12-30 11:30:00,301.81,303.13,301.81,302.43,16959.0,301.81,303.13,301.81,302.43,16959.0
2024-12-30 12:00:00,302.16,304.34,302.16,304.26,20199.0,302.16,304.34,302.16,304.26,20199.0
2024-12-30 12:30:00,304.06,304.43,303.29,304.43,15410.0,304.06,304.43,303.29,304.43,15410.0
2024-12-30 13:00:00,304.24,304.38,302.97,303.51,18683.0,304.24,304.38,302.97,303.51,18683.0
2024-12-30 13:30:00,303.57,304.35,303.3,304.25,11718.0,303.57,304.35,303.3,304.25,11718.0
2024-12-30 14:00:00,304.23,304.25,302.99,303.37,12645.0,304.23,304.25,302.99,303.37,12645.0
2024-12-30 14:30:00,303.42,303.88,303.17,303.53,14291.0,303.42,303.88,303.17,303.53,14291.0
2024-12-30 15:00:00,303.47,303.66,302.74,302.87,21652.0,303.47,303.66,302.74,302.87,21652.0
2024-12-30 15:30:00,302.75,303.14,301.73,301.77,95326.0,302.75,303.14,301.73,301.77,95326.0
2024-12-31 09:30:00,302.39,302.58,300.62,301.96,44899.0,302.39,302.58,300.62,301.96,44899.0
2024-12-31 10:00:00,301.94,303.08,301.15,302.1,20828.0,301.94,303.08,301.15,302.1,20828.0
2024-12-31 10:30:00,302.23,302.44,301.03,301.77,21341.0,302.23,302.44,301.03,301.77,21341.0
2024-12-31 11:00:00,301.62,301.73,300.48,301.29,20542.0,301.62,301.73,300.48,301.29,20542.0
2024-12-31 11:30:00,301.4,302.73,300.93,302.2,15814.0,301.4,302.73,300.93,302.2,15814.0
2024-12-31 12:00:00,301.96,302.05,300.88,300.88,18110.0,301.96,302.05,300.88,300.88,18110.0
2024-12-31 12:30:00,300.73,301.7,299.95,301.56,15354.0,300.73,301.7,299.95,301.56,15354.0
2024-12-31 13:00:00,301.31,302.2,300.27,300.33,7110.0,301.31,302.2,300.27,300.33,7110.0
2024-12-31 13:30:00,300.35,301.15,299.96,300.58,10215.0,300.35,301.15,299.96,300.58,10215.0
2024-12-31 14:00:00,300.22,301.26,299.87,300.03,10528.0,300.22,301.26,299.87,300.03,10528.0
2024-12-31 14:30:00,300.19,301.19,299.75,301.05,19310.0,300.19,301.19,299.75,301.05,19310.0
2024-12-31 15:00:00,301.04,301.86,300.28,301.73,33615.0,301.04,301.86,300.28,301.73,33615.0
2024-12-31 15:30:00,301.84,301.87,300.15,300.46,129215.0,301.84,301.87,300.15,300.46,129215.0
2025-01-02 09:30:00,304.62,306.01,301.49,304.73,66469.0,304.62,306.01,301.49,304.73,66469.0
2025-01-02 10:00:00,304.79,306.05,301.79,302.14,32460.0,304.79,306.05,301.79,302.14,32460.0
2025-01-02 10:30:00,302.18,302.79,300.56,301.6,50095.0,302.18,302.79,300.56,301.6,50095.0
2025-01-02 11:00:00,301.86,301.86,300.35,301.06,21881.0,301.86,301.86,300.35,301.06,21881.0
2025-01-02 11:30:00,300.99,302.02,300.66,301.53,37277.0,300.99,302.02,300.66,301.53,37277.0
2025-01-02 12:00:00,301.66,302.04,299.26,299.29,49610.0,301.66,302.04,299.26,299.29,49610.0
2025-01-02 12:30:00,298.93,299.25,296.99,297.88,59706.0,298.93,299.25,296.99,297.88,59706.0
2025-01-02 13:00:00,297.96,297.96,296.5,297.19,12093.0,297.96,297.96,296.5,297.19,12093.0
2025-01-02 13:30:00,296.91,297.08,295.79,296.67,10629.0,296.91,297.08,295.79,296.67,10629.0
2025-01-02 14:00:00,296.63,297.51,296.45,297.07,12475.0,296.63,297.51,296.45,297.07,12475.0
2025-01-02 14:30:00,297.01,297.5,296.24,296.24,17643.0,297.01,297.5,296.24,296.24,17643.0
2025-01-02 15:00:00,296.24,298.55,296.02,298.13,18064.0,296.24,298.55,296.02,298.13,18064.0
2025-01-02 15:30:00,298.26,298.47,297.06,297.72,135447.0,298.26,298.47,297.06,297.72,135447.0
2025-01-03 09:30:00,300.49,300.86,297.62,300.2,59197.0,300.49,300.86,297.62,300.2,59197.0
2025-01-03 10:00:00,299.8,301.39,297.97,299.8,26343.0,299.8,301.39,297.97,299.8,26343.0
2025-01-03 10:30:00,299.56,301.21,299.23,300.63,17777.0,299.56,301.21,299.23,300.63,17777.0
2025-01-03 11:00:00,300.5,301.42,300.32,301.09,16063.0,300.5,301.42,300.32,301.09,16063.0
2025-01-03 11:30:00,301.1,302.89,301.09,302.53,19287.0,301.1,302.89,301.09,302.53,19287.0
2025-01-03 12:00:00,302.8,302.92,302.04,302.37,19466.0,302.8,302.92,302.04,302.37,19466.0
2025-01-03 12:30:00,302.49,303.5,302.1,303.5,14608.0,302.49,303.5,302.1,303.5,14608.0
2025-01-03 13:00:00,303.49,303.85,302.92,303.85,16601.0,303.49,303.85,302.92,303.85,16601.0
2025-01-03 13:30:00,303.66,305.83,303.66,305.62,38208.0,303.66,305.83,303.66,305.62,38208.0
2025-01-03 14:00:00,305.32,306.23,305.32,306.0,24758.0,305.32,306.23,305.32,306.0,24758.0
2025-01-03 14:30:00,306.0,306.09,304.7,304.99,42139.0,306.0,306.09,304.7,304.99,42139.0
2025-01-03 15:00:00,304.87,304.94,304.27,304.88,28337.0,304.87,304.94,304.27,304.88,28337.0
2025-01-03 15:30:00,304.7,304.91,303.69,303.86,100662.0,304.7,304.91,303.69,303.86,100662.0
2025-01-06 09:30:00,306.46,314.04,306.46,314.04,183087.0,306.46,314.04,306.46,314.04,183087.0
2025-01-06 10:00:00,313.97,315.0,312.63,314.24,49720.0,313.97,315.0,312.63,314.24,49720.0
2025-01-06 10:30:00,314.17,315.55,312.93,313.16,38923.0,314.17,315.55,312.93,313.16,38923.0
2025-01-06 11:00:00,313.46,313.86,312.91,313.29,32641.0,313.46,313.86,312.91,313.29,32641.0
2025-01-06 11:30:00,313.27,313.44,312.36,313.39,44630.0,313.27,313.44,312.36,313.39,44630.0
2025-01-06 12:00:00,313.35,313.5,312.51,312.79,57934.0,313.35,313.5,312.51,312.79,57934.0
2025-01-06 12:30:00,312.63,312.91,310.58,311.04,34783.0,312.63,312.91,310.58,311.04,34783.0
2025-01-06 13:00:00,310.99,311.56,310.44,311.25,29088.0,310.99,311.56,310.44,311.25,29088.0
2025-01-06 13:30:00,311.07,311.32,309.28,309.28,24787.0,311.07,311.32,309.28,309.28,24787.0
2025-01-06 14:00:00,309.28,309.63,308.87,309.4,30665.0,309.28,309.63,308.87,309.4,30665.0
2025-01-06 14:30:00,309.24,309.47,307.5,307.51,32145.0,309.24,309.47,307.5,307.51,32145.0
2025-01-06 15:00:00,307.46,308.55,307.2,308.44,38354.0,307.46,308.55,307.2,308.44,38354.0
2025-01-06 15:30:00,308.44,308.89,307.76,308.15,131936.0,308.44,308.89,307.76,308.15,131936.0
2025-01-07 09:30:00,306.77,308.89,301.47,303.31,163414.0,306.77,308.89,301.47,303.31,163414.0
2025-01-07 10:00:00,302.94,303.98,299.69,302.18,47492.0,302.94,303.98,299.69,302.18,47492.0
2025-01-07 10:30:00,302.05,302.5,298.48,302.5,93026.0,302.05,302.5,298.48,302.5,93026.0
2025-01-07 11:00:00,302.61,304.81,302.42,304.63,65873.0,302.61,304.81,302.42,304.63,65873.0
2025-01-07 11:30:00,304.38,304.58,302.81,302.93,41677.0,304.38,304.58,302.81,302.93,41677.0
2025-01-07 12:00:00,303.06,303.54,302.45,303.19,12104.0,303.06,303.54,302.45,303.19,12104.0
2025-01-07 12:30:00,302.95,303.16,301.59,303.0,24064.0,302.95,303.16,301.59,303.0,24064.0
2025-01-07 13:00:00,303.08,303.41,302.58,303.26,9240.0,303.08,303.41,302.58,303.26,9240.0
2025-01-07 13:30:00,303.18,303.39,302.3,302.54,14540.0,303.18,303.39,302.3,302.54,14540.0
2025-01-07 14:00:00,302.71,303.7,302.63,303.7,18810.0,302.71,303.7,302.63,303.7,18810.0
2025-01-07 14:30:00,303.77,304.43,303.44,304.03,12952.0,303.77,304.43,303.44,304.03,12952.0
2025-01-07 15:00:00,304.04,304.04,302.11,302.12,18433.0,304.04,304.04,302.11,302.12,18433.0
2025-01-07 15:30:00,302.31,302.57,301.32,301.58,117087.0,302.31,302.57,301.32,301.58,117087.0
2025-01-08 09:30:00,303.04,306.77,302.26,304.35,45079.0,303.04,306.77,302.26,304.35,45079.0
2025-01-08 10:00:00,303.81,304.76,302.27,303.85,25304.0,303.81,304.76,302.27,303.85,25304.0
2025-01-08 10:30:00,304.11,305.74,303.72,305.25,26508.0,304.11,305.74,303.72,305.25,26508.0
2025-01-08 11:00:00,305.31,305.32,304.06,304.17,19209.0,305.31,305.32,304.06,304.17,19209.0
2025-01-08 11:30:00,304.17,305.6,304.01,304.4,16860.0,304.17,305.6,304.01,304.4,16860.0
2025-01-08 12:00:00,304.4,304.42,301.59,301.6,12809.0,304.4,304.42,301.59,301.6,12809.0
2025-01-08 12:30:00,301.42,303.18,301.41,303.01,15153.0,301.42,303.18,301.41,303.01,15153.0
2025-01-08 13:00:00,303.24,304.43,303.2,304.08,42955.0,303.24,304.43,303.2,304.08,42955.0
2025-01-08 13:30:00,303.88,303.88,301.98,302.43,16341.0,303.88,303.88,301.98,302.43,16341.0
2025-01-08 14:00:00,302.25,303.99,301.9,303.9,18994.0,302.25,303.99,301.9,303.9,18994.0
2025-01-08 14:30:00,303.85,303.85,302.44,302.56,13840.0,303.85,303.85,302.44,302.56,13840.0
2025-01-08 15:00:00,302.49,302.8,301.46,302.66,47772.0,302.49,302.8,301.46,302.66,47772.0
2025-01-08 15:30:00,302.69,303.37,301.76,302.66,104183.0,302.69,303.37,301.76,302.66,104183.0
2025-01-10 09:30:00,298.77,302.71,298.75,302.01,81971.0,298.77,302.71,298.75,302.01,81971.0
2025-01-10 10:00:00,301.64,302.03,298.69,301.96,57465.0,301.64,302.03,298.69,301.96,57465.0
2025-01-10 10:30:00,301.55,302.72,299.65,299.66,37787.0,301.55,302.72,299.65,299.66,37787.0
2025-01-10 11:00:00,299.62,299.76,298.36,299.04,19927.0,299.62,299.76,298.36,299.04,19927.0
2025-01-10 11:30:00,299.02,299.57,297.67,297.67,13213.0,299.02,299.57,297.67,297.67,13213.0
2025-01-10 12:00:00,297.76,298.37,297.32,298.35,10027.0,297.76,298.37,297.32,298.35,10027.0
2025-01-10 12:30:00,298.29,300.04,298.09,299.94,31648.0,298.29,300.04,298.09,299.94,31648.0
2025-01-10 13:00:00,299.96,301.24,299.49,301.09,31272.0,299.96,301.24,299.49,301.09,31272.0
2025-01-10 13:30:00,301.09,302.4,300.94,302.27,30720.0,301.09,302.4,300.94,302.27,30720.0
2025-01-10 14:00:00,302.27,302.3,300.66,301.29,34235.0,302.27,302.3,300.66,301.29,34235.0
2025-01-10 14:30:00,301.07,301.66,300.61,301.66,34443.0,301.07,301.66,300.61,301.66,34443.0
2025-01-10 15:00:00,301.49,301.99,300.09,300.27,47858.0,301.49,301.99,300.09,300.27,47858.0
2025-01-10 15:30:00,300.23,300.69,298.72,298.88,153680.0,300.23,300.69,298.72,298.88,153680.0
2025-01-13 09:30:00,297.7,298.36,292.69,297.44,88252.0,297.7,298.36,292.69,297.44,88252.0
2025-01-13 10:00:00,296.98,297.19,292.98,292.99,56501.0,296.98,297.19,292.98,292.99,56501.0
2025-01-13 10:30:00,293.0,295.11,293.0,293.12,33989.0,293.0,295.11,293.0,293.12,33989.0
2025-01-13 11:00:00,293.13,293.36,291.35,292.76,67265.0,293.13,293.36,291.35,292.76,67265.0
2025-01-13 11:30:00,292.47,293.34,290.91,291.49,32374.0,292.47,293.34,290.91,291.49,32374.0
2025-01-13 12:00:00,291.57,293.19,291.2,292.66,38067.0,291.57,293.19,291.2,292.66,38067.0
2025-01-13 12:30:00,292.55,293.52,292.05,293.39,37372.0,292.55,293.52,292.05,293.39,37372.0
2025-01-13 13:00:00,293.4,293.78,293.14,293.35,25724.0,293.4,293.78,293.14,293.35,25724.0
2025-01-13 13:30:00,293.5,293.7,291.46,292.64,62446.0,293.5,293.7,291.46,292.64,62446.0
2025-01-13 14:00:00,292.88,293.16,291.1,292.34,35637.0,292.88,293.16,291.1,292.34,35637.0
2025-01-13 14:30:00,292.25,292.85,291.48,291.94,41333.0,292.25,292.85,291.48,291.94,41333.0
2025-01-13 15:00:00,291.95,292.54,291.66,292.12,40140.0,291.95,292.54,291.66,292.12,40140.0
2025-01-13 15:30:00,292.15,292.9,291.62,292.43,169110.0,292.15,292.9,291.62,292.43,169110.0
2025-01-14 09:30:00,293.55,294.59,291.9,291.9,38905.0,293.55,294.59,291.9,291.9,38905.0
2025-01-14 10:00:00,291.98,295.33,291.98,294.23,31357.0,291.98,295.33,291.98,294.23,31357.0
2025-01-14 10:30:00,294.21,294.24,292.28,292.5,31543.0,294.21,294.24,292.28,292.5,31543.0
2025-01-14 11:00:00,292.3,292.31,290.65,291.38,38357.0,292.3,292.31,290.65,291.38,38357.0
2025-01-14 11:30:00,291.38,291.7,289.74,289.88,31439.0,291.38,291.7,289.74,289.88,31439.0
2025-01-14 12:00:00,289.94,290.16,289.0,289.78,82753.0,289.94,290.16,289.0,289.78,82753.0
2025-01-14 12:30:00,289.69,291.48,289.3,291.29,33225.0,289.69,291.48,289.3,291.29,33225.0
2025-01-14 13:00:00,291.27,292.09,291.19,292.09,23086.0,291.27,292.09,291.19,292.09,23086.0
2025-01-14 13:30:00,291.92,292.87,291.77,292.42,51914.0,291.92,292.87,291.77,292.42,51914.0
2025-01-14 14:00:00,292.51,293.86,292.36,293.55,23026.0,292.51,293.86,292.36,293.55,23026.0
2025-01-14 14:30:00,293.36,293.9,291.75,291.82,22261.0,293.36,293.9,291.75,291.82,22261.0
2025-01-14 15:00:00,291.88,292.46,290.45,292.38,48658.0,291.88,292.46,290.45,292.38,48658.0
2025-01-14 15:30:00,292.56,294.35,292.16,294.11,113486.0,292.56,294.35,292.16,294.11,113486.0
2025-01-15 09:30:00,301.88,304.0,301.11,301.94,83435.0,301.88,304.0,301.11,301.94,83435.0
2025-01-15 10:00:00,302.49,303.51,302.13,303.15,59193.0,302.49,303.51,302.13,303.15,59193.0
2025-01-15 10:30:00,303.1,303.24,301.05,301.14,32055.0,303.1,303.24,301.05,301.14,32055.0
2025-01-15 11:00:00,301.16,302.8,301.14,302.5,47010.0,301.16,302.8,301.14,302.5,47010.0
2025-01-15 11:30:00,302.03,302.43,301.27,301.53,49055.0,302.03,302.43,301.27,301.53,49055.0
2025-01-15 12:00:00,301.5,303.17,301.3,302.56,55315.0,301.5,303.17,301.3,302.56,55315.0
2025-01-15 12:30:00,302.62,303.3,302.22,302.66,23004.0,302.62,303.3,302.22,302.66,23004.0
2025-01-15 13:00:00,302.48,303.13,302.28,302.72,21955.0,302.48,303.13,302.28,302.72,21955.0
2025-01-15 13:30:00,302.69,303.02,302.17,302.41,14390.0,302.69,303.02,302.17,302.41,14390.0
2025-01-15 14:00:00,302.53,302.82,302.27,302.46,18875.0,302.53,302.82,302.27,302.46,18875.0
2025-01-15 14:30:00,302.53,302.96,302.36,302.51,11844.0,302.53,302.96,302.36,302.51,11844.0
2025-01-15 15:00:00,302.65,302.99,301.84,301.93,53397.0,302.65,302.99,301.84,301.93,53397.0
2025-01-15 15:30:00,301.93,301.93,300.34,300.73,103893.0,301.93,301.93,300.34,300.73,103893.0
2025-01-16 09:30:00,303.0,303.79,299.45,299.9,81448.0,303.0,303.79,299.45,299.9,81448.0
2025-01-16 10:00:00,299.59,302.33,299.24,301.5,80871.0,299.59,302.33,299.24,301.5,80871.0
2025-01-16 10:30:00,301.36,302.15,300.68,301.73,39544.0,301.36,302.15,300.68,301.73,39544.0
2025-01-16 11:00:00,302.01,303.72,301.87,302.28,30923.0,302.01,303.72,301.87,302.28,30923.0
2025-01-16 11:30:00,302.44,303.01,300.61,302.56,31452.0,302.44,303.01,300.61,302.56,31452.0
2025-01-16 12:00:00,302.43,303.88,301.98,303.82,58108.0,302.43,303.88,301.98,303.82,58108.0
2025-01-16 12:30:00,303.8,304.06,300.66,301.03,23528.0,303.8,304.06,300.66,301.03,23528.0
2025-01-16 13:00:00,301.03,302.18,300.94,301.53,28572.0,301.03,302.18,300.94,301.53,28572.0
2025-01-16 13:30:00,301.2,301.8,299.74,300.04,22478.0,301.2,301.8,299.74,300.04,22478.0
2025-01-16 14:00:00,299.95,301.09,299.66,300.86,45788.0,299.95,301.09,299.66,300.86,45788.0
2025-01-16 14:30:00,301.01,301.12,300.11,301.12,19727.0,301.01,301.12,300.11,301.12,19727.0
2025-01-16 15:00:00,301.19,301.51,299.84,300.05,31087.0,301.19,301.51,299.84,300.05,31087.0
2025-01-16 15:30:00,300.4,300.4,298.68,298.76,80319.0,300.4,300.4,298.68,298.76,80319.0
2025-01-17 09:30:00,305.87,305.87,302.61,303.64,271220.0,305.87,305.87,302.61,303.64,271220.0
2025-01-17 10:00:00,303.87,305.52,303.04,304.8,60611.0,303.87,305.52,303.04,304.8,60611.0
2025-01-17 10:30:00,304.93,307.05,304.83,306.55,41039.0,304.93,307.05,304.83,306.55,41039.0
2025-01-17 11:00:00,306.49,306.76,305.6,306.29,28453.0,306.49,306.76,305.6,306.29,28453.0
2025-01-17 11:30:00,306.29,306.57,304.76,305.38,33504.0,306.29,306.57,304.76,305.38,33504.0
2025-01-17 12:00:00,305.38,305.57,304.5,305.43,57505.0,305.38,305.57,304.5,305.43,57505.0
2025-01-17 12:30:00,305.47,305.91,304.98,305.28,15666.0,305.47,305.91,304.98,305.28,15666.0
2025-01-17 13:00:00,305.17,306.06,304.96,305.99,26320.0,305.17,306.06,304.96,305.99,26320.0
2025-01-17 13:30:00,305.86,306.26,305.12,305.24,30074.0,305.86,306.26,305.12,305.24,30074.0
2025-01-17 14:00:00,305.24,305.41,304.82,304.94,36020.0,305.24,305.41,304.82,304.94,36020.0
2025-01-17 14:30:00,304.94,305.36,304.51,304.53,20741.0,304.94,305.36,304.51,304.53,20741.0
2025-01-17 15:00:00,304.53,305.24,304.33,304.92,45887.0,304.53,305.24,304.33,304.92,45887.0
2025-01-17 15:30:00,304.88,306.0,304.84,305.68,124623.0,304.88,306.0,304.84,305.68,124623.0
2025-01-21 09:30:00,307.28,308.1,304.67,306.32,67666.0,307.28,308.1,304.67,306.32,67666.0
2025-01-21 10:00:00,306.32,306.58,304.39,306.39,48921.0,306.32,306.58,304.39,306.39,48921.0
2025-01-21 10:30:00,306.24,306.8,305.51,306.73,31625.0,306.24,306.8,305.51,306.73,31625.0
2025-01-21 11:00:00,306.48,307.28,306.0,306.89,25862.0,306.48,307.28,306.0,306.89,25862.0
2025-01-21 11:30:00,306.98,308.22,306.62,308.2,18187.0,306.98,308.22,306.62,308.2,18187.0
2025-01-21 12:00:00,308.16,309.88,308.08,309.69,26176.0,308.16,309.88,308.08,309.69,26176.0
2025-01-21 12:30:00,309.75,311.13,309.68,310.95,17709.0,309.75,311.13,309.68,310.95,17709.0
2025-01-21 13:00:00,311.01,311.58,310.38,310.54,34704.0,311.01,311.58,310.38,310.54,34704.0
2025-01-21 13:30:00,310.69,311.06,309.9,310.31,20254.0,310.69,311.06,309.9,310.31,20254.0
2025-01-21 14:00:00,310.22,310.39,309.13,309.85,20136.0,310.22,310.39,309.13,309.85,20136.0
2025-01-21 14:30:00,309.85,310.66,309.16,310.18,56658.0,309.85,310.66,309.16,310.18,56658.0
2025-01-21 15:00:00,310.18,310.84,309.93,310.84,28092.0,310.18,310.84,309.93,310.84,28092.0
2025-01-21 15:30:00,310.7,311.17,309.65,311.06,140823.0,310.7,311.17,309.65,311.06,140823.0
2025-01-22 09:30:00,313.86,320.75,313.77,320.12,135068.0,313.86,320.75,313.77,320.12,135068.0
2025-01-22 10:00:00,320.39,320.99,319.15,320.5,87808.0,320.39,320.99,319.15,320.5,87808.0
2025-01-22 10:30:00,320.36,321.38,319.77,320.46,44865.0,320.36,321.38,319.77,320.46,44865.0
2025-01-22 11:00:00,320.32,322.68,320.21,322.59,51660.0,320.32,322.68,320.21,322.59,51660.0
2025-01-22 11:30:00,322.6,323.23,322.13,322.5,31302.0,322.6,323.23,322.13,322.5,31302.0
2025-01-22 12:00:00,322.63,324.6,322.62,323.56,120508.0,322.63,324.6,322.62,323.56,120508.0
2025-01-22 12:30:00,323.55,324.16,321.84,322.04,93112.0,323.55,324.16,321.84,322.04,93112.0
2025-01-22 13:00:00,322.0,322.58,321.1,321.59,51316.0,322.0,322.58,321.1,321.59,51316.0
2025-01-22 13:30:00,321.79,322.87,321.78,322.4,38356.0,321.79,322.87,321.78,322.4,38356.0
2025-01-22 14:00:00,322.37,322.63,321.91,321.91,28599.0,322.37,322.63,321.91,321.91,28599.0
2025-01-22 14:30:00,322.09,322.36,321.63,322.11,30265.0,322.09,322.36,321.63,322.11,30265.0
2025-01-22 15:00:00,322.19,322.22,320.94,321.19,49948.0,322.19,322.22,320.94,321.19,49948.0
2025-01-22 15:30:00,321.31,322.18,320.96,321.52,139289.0,321.31,322.18,320.96,321.52,139289.0
2025-01-23 09:30:00,319.0,320.72,318.0,319.34,92705.0,319.0,320.72,318.0,319.34,92705.0
2025-01-23 10:00:00,319.19,321.65,319.14,321.48,44151.0,319.19,321.65,319.14,321.48,44151.0
2025-01-23 10:30:00,321.48,322.68,320.29,322.14,36336.0,321.48,322.68,320.29,322.14,36336.0
2025-01-23 11:00:00,322.1,323.69,322.1,323.5,51221.0,322.1,323.69,322.1,323.5,51221.0
2025-01-23 11:30:00,323.38,323.92,323.26,323.72,18333.0,323.38,323.92,323.26,323.72,18333.0
2025-01-23 12:00:00,323.48,324.09,322.77,323.28,30067.0,323.48,324.09,322.77,323.28,30067.0
2025-01-23 12:30:00,323.25,323.3,321.93,322.49,25075.0,323.25,323.3,321.93,322.49,25075.0
2025-01-23 13:00:00,322.41,323.17,321.66,322.68,34045.0,322.41,323.17,321.66,322.68,34045.0
2025-01-23 13:30:00,322.83,323.41,322.5,322.5,23791.0,322.83,323.41,322.5,322.5,23791.0
2025-01-23 14:00:00,322.37,322.45,321.86,322.07,18470.0,322.37,322.45,321.86,322.07,18470.0
2025-01-23 14:30:00,322.18,322.64,322.11,322.34,19779.0,322.18,322.64,322.11,322.34,19779.0
2025-01-23 15:00:00,322.34,322.87,322.29,322.64,30225.0,322.34,322.87,322.29,322.64,30225.0
2025-01-23 15:30:00,322.68,324.57,321.88,324.52,136585.0,322.68,324.57,321.88,324.52,136585.0
2025-01-24 09:30:00,324.45,325.03,320.15,322.68,118443.0,324.45,325.03,320.15,322.68,118443.0
2025-01-24 10:00:00,322.9,322.9,320.54,320.85,33964.0,322.9,322.9,320.54,320.85,33964.0
2025-01-24 10:30:00,320.93,321.22,319.23,319.23,91093.0,320.93,321.22,319.23,319.23,91093.0
2025-01-24 11:00:00,319.3,320.18,319.01,319.93,68965.0,319.3,320.18,319.01,319.93,68965.0
2025-01-24 11:30:00,319.98,321.39,319.79,320.67,45790.0,319.98,321.39,319.79,320.67,45790.0
2025-01-24 12:00:00,320.49,320.97,319.47,319.7,47477.0,320.49,320.97,319.47,319.7,47477.0
2025-01-24 12:30:00,319.43,320.37,318.36,318.71,51440.0,319.43,320.37,318.36,318.71,51440.0
2025-01-24 13:00:00,318.58,320.2,318.58,319.91,46410.0,318.58,320.2,318.58,319.91,46410.0
2025-01-24 13:30:00,320.02,320.27,317.79,317.94,32785.0,320.02,320.27,317.79,317.94,32785.0
2025-01-24 14:00:00,317.94,319.11,317.56,318.95,36013.0,317.94,319.11,317.56,318.95,36013.0
2025-01-24 14:30:00,318.95,319.25,318.5,318.55,24122.0,318.95,319.25,318.5,318.55,24122.0
2025-01-24 15:00:00,318.47,319.56,318.39,319.15,35378.0,318.47,319.56,318.39,319.15,35378.0
2025-01-24 15:30:00,319.13,320.8,318.92,320.48,100822.0,319.13,320.8,318.92,320.48,100822.0
2025-01-27 09:30:00,305.61,309.92,299.3,304.32,207277.0,305.61,309.92,299.3,304.32,207277.0
2025-01-27 10:00:00,304.54,305.43,300.03,303.23,108522.0,304.54,305.43,300.03,303.23,108522.0
2025-01-27 10:30:00,303.09,303.11,298.61,298.65,88851.0,303.09,303.11,298.61,298.65,88851.0
2025-01-27 11:00:00,298.59,298.84,295.05,295.05,153921.0,298.59,298.84,295.05,295.05,153921.0
2025-01-27 11:30:00,295.08,296.28,291.71,292.79,126606.0,295.08,296.28,291.71,292.79,126606.0
2025-01-27 12:00:00,292.78,295.0,292.21,294.6,233923.0,292.78,295.0,292.21,294.6,233923.0
2025-01-27 12:30:00,294.36,294.36,289.75,290.0,84830.0,294.36,294.36,289.75,290.0,84830.0
2025-01-27 13:00:00,290.07,292.67,290.0,290.22,65810.0,290.07,292.67,290.0,290.22,65810.0
2025-01-27 13:30:00,290.33,292.38,289.61,289.69,85534.0,290.33,292.38,289.61,289.69,85534.0
2025-01-27 14:00:00,289.53,289.75,287.98,289.16,118466.0,289.53,289.75,287.98,289.16,118466.0
2025-01-27 14:30:00,288.98,289.0,285.06,285.72,170982.0,288.98,289.0,285.06,285.72,170982.0
2025-01-27 15:00:00,285.61,287.44,285.31,286.6,205932.0,285.61,287.44,285.31,286.6,205932.0
2025-01-27 15:30:00,286.44,289.99,286.43,289.88,398344.0,286.44,289.99,286.43,289.88,398344.0
2025-01-28 09:30:00,289.46,292.04,285.28,291.05,307898.0,289.46,292.04,285.28,291.05,307898.0
2025-01-28 10:00:00,291.25,295.0,290.85,294.7,138408.0,291.25,295.0,290.85,294.7,138408.0
2025-01-28 10:30:00,294.71,294.88,291.14,292.2,96603.0,294.71,294.88,291.14,292.2,96603.0
2025-01-28 11:00:00,292.3,293.32,291.32,291.66,45558.0,292.3,293.32,291.32,291.66,45558.0
2025-01-28 11:30:00,291.66,293.08,291.28,292.93,36305.0,291.66,293.08,291.28,292.93,36305.0
2025-01-28 12:00:00,292.8,295.05,292.8,294.35,29356.0,292.8,295.05,292.8,294.35,29356.0
2025-01-28 12:30:00,294.27,294.95,294.11,294.37,68532.0,294.27,294.95,294.11,294.37,68532.0
2025-01-28 13:00:00,294.41,295.55,294.2,295.32,35316.0,294.41,295.55,294.2,295.32,35316.0
2025-01-28 13:30:00,295.15,296.06,294.83,295.65,30262.0,295.15,296.06,294.83,295.65,30262.0
2025-01-28 14:00:00,295.74,295.93,294.72,295.87,44025.0,295.74,295.93,294.72,295.87,44025.0
2025-01-28 14:30:00,295.86,297.54,295.78,297.13,41517.0,295.86,297.54,295.78,297.13,41517.0
2025-01-28 15:00:00,297.23,298.53,296.54,298.37,82953.0,297.23,298.53,296.54,298.37,82953.0
2025-01-28 15:30:00,298.41,299.54,297.28,299.27,229277.0,298.41,299.54,297.28,299.27,229277.0
2025-01-29 09:30:00,297.54,298.6,293.75,294.5,86880.0,297.54,298.6,293.75,294.5,86880.0
2025-01-29 10:00:00,294.65,295.66,292.72,292.97,32395.0,294.65,295.66,292.72,292.97,32395.0
2025-01-29 10:30:00,292.8,293.66,290.22,291.92,54400.0,292.8,293.66,290.22,291.92,54400.0
2025-01-29 11:00:00,292.04,292.76,291.24,292.22,32928.0,292.04,292.76,291.24,292.22,32928.0
2025-01-29 11:30:00,292.12,292.72,291.9,292.25,17824.0,292.12,292.72,291.9,292.25,17824.0
2025-01-29 12:00:00,292.46,293.15,291.4,291.59,46343.0,292.46,293.15,291.4,291.59,46343.0
2025-01-29 12:30:00,291.93,292.52,290.92,291.31,33784.0,291.93,292.52,290.92,291.31,33784.0
2025-01-29 13:00:00,291.44,291.53,289.33,291.13,43678.0,291.44,291.53,289.33,291.13,43678.0
2025-01-29 13:30:00,291.13,291.32,290.06,290.36,21522.0,291.13,291.32,290.06,290.36,21522.0
2025-01-29 14:00:00,289.73,290.01,288.36,289.34,45485.0,289.73,290.01,288.36,289.34,45485.0
2025-01-29 14:30:00,289.24,291.61,288.67,290.87,28213.0,289.24,291.61,288.67,290.87,28213.0
2025-01-29 15:00:00,290.83,292.2,289.92,291.8,37845.0,290.83,292.2,289.92,291.8,37845.0
2025-01-29 15:30:00,291.9,292.07,289.73,289.85,107945.0,291.9,292.07,289.73,289.85,107945.0
2025-01-30 09:30:00,292.24,296.82,292.0,295.22,68802.0,292.24,296.82,292.0,295.22,68802.0
2025-01-30 10:00:00,294.99,295.78,292.88,292.88,35323.0,294.99,295.78,292.88,292.88,35323.0
2025-01-30 10:30:00,293.15,294.58,292.85,292.89,33680.0,293.15,294.58,292.85,292.89,33680.0
2025-01-30 11:00:00,292.88,295.62,292.71,295.59,29263.0,292.88,295.62,292.71,295.59,29263.0
2025-01-30 11:30:00,295.56,296.93,295.09,296.38,39706.0,295.56,296.93,295.09,296.38,39706.0
2025-01-30 12:00:00,296.38,296.85,295.68,295.91,25396.0,296.38,296.85,295.68,295.91,25396.0
2025-01-30 12:30:00,295.91,295.91,295.18,295.38,18306.0,295.91,295.91,295.18,295.38,18306.0
2025-01-30 13:00:00,295.37,296.51,295.16,296.05,26973.0,295.37,296.51,295.16,296.05,26973.0
2025-01-30 13:30:00,296.01,297.1,296.01,297.1,15283.0,296.01,297.1,296.01,297.1,15283.0
2025-01-30 14:00:00,296.87,296.93,295.69,296.28,32119.0,296.87,296.93,295.69,296.28,32119.0
2025-01-30 14:30:00,296.14,297.49,296.0,297.23,31694.0,296.14,297.49,296.0,297.23,31694.0
2025-01-30 15:00:00,297.33,298.28,297.32,297.96,27957.0,297.33,298.28,297.32,297.96,27957.0
2025-01-30 15:30:00,297.96,298.19,295.74,297.73,180151.0,297.96,298.19,295.74,297.73,180151.0
2025-01-31 09:30:00,299.6,300.72,297.38,300.16,36404.0,299.6,300.72,297.38,300.16,36404.0
2025-01-31 10:00:00,300.15,303.29,300.08,302.91,22752.0,300.15,303.29,300.08,302.91,22752.0
2025-01-31 10:30:00,303.54,304.41,303.02,303.88,22338.0,303.54,304.41,303.02,303.88,22338.0
2025-01-31 11:00:00,303.92,304.69,303.21,303.24,42638.0,303.92,304.69,303.21,303.24,42638.0
2025-01-31 11:30:00,303.23,303.69,302.45,303.61,19537.0,303.23,303.69,302.45,303.61,19537.0
2025-01-31 12:00:00,303.84,304.72,303.19,304.51,23240.0,303.84,304.72,303.19,304.51,23240.0
2025-01-31 12:30:00,304.49,304.54,303.84,304.33,14151.0,304.49,304.54,303.84,304.33,14151.0
2025-01-31 13:00:00,304.18,304.43,302.32,302.51,31249.0,304.18,304.43,302.32,302.51,31249.0
2025-01-31 13:30:00,302.51,303.12,301.91,302.8,43900.0,302.51,303.12,301.91,302.8,43900.0
2025-01-31 14:00:00,302.71,302.84,301.1,301.78,45958.0,302.71,302.84,301.1,301.78,45958.0
2025-01-31 14:30:00,301.96,302.11,298.94,300.3,28393.0,301.96,302.11,298.94,300.3,28393.0
2025-01-31 15:00:00,300.16,300.17,297.33,297.61,27231.0,300.16,300.17,297.33,297.61,27231.0
2025-01-31 15:30:00,297.79,299.07,297.58,297.8,87771.0,297.79,299.07,297.58,297.8,87771.0
2025-02-03 09:30:00,292.32,294.37,290.01,292.04,85710.0,292.32,294.37,290.01,292.04,85710.0
2025-02-03 10:00:00,292.02,295.71,289.83,295.71,70947.0,292.02,295.71,289.83,295.71,70947.0
2025-02-03 10:30:00,295.62,297.07,294.41,296.52,27404.0,295.62,297.07,294.41,296.52,27404.0
2025-02-03 11:00:00,296.37,297.05,294.84,296.37,25126.0,296.37,297.05,294.84,296.37,25126.0
2025-02-03 11:30:00,296.37,297.66,295.8,296.67,32167.0,296.37,297.66,295.8,296.67,32167.0
2025-02-03 12:00:00,296.48,297.93,296.12,296.6,27764.0,296.48,297.93,296.12,296.6,27764.0
2025-02-03 12:30:00,296.51,298.25,295.97,298.25,45001.0,296.51,298.25,295.97,298.25,45001.0
2025-02-03 13:00:00,297.93,298.73,296.9,297.68,31595.0,297.93,298.73,296.9,297.68,31595.0
2025-02-03 13:30:00,297.61,298.98,297.6,298.74,18335.0,297.61,298.98,297.6,298.74,18335.0
2025-02-03 14:00:00,298.89,299.47,298.45,298.71,24865.0,298.89,299.47,298.45,298.71,24865.0
2025-02-03 14:30:00,298.56,298.9,298.35,298.69,33755.0,298.56,298.9,298.35,298.69,33755.0
2025-02-03 15:00:00,298.62,298.93,297.77,297.93,34014.0,298.62,298.93,297.77,297.93,34014.0
2025-02-03 15:30:00,297.93,298.72,297.29,298.37,139141.0,297.93,298.72,297.29,298.37,139141.0
2025-02-04 09:30:00,295.11,298.2,295.11,296.04,66872.0,295.11,298.2,295.11,296.04,66872.0
2025-02-04 10:00:00,296.3,297.47,295.89,296.72,44683.0,296.3,297.47,295.89,296.72,44683.0
2025-02-04 10:30:00,296.55,298.41,296.04,297.58,30402.0,296.55,298.41,296.04,297.58,30402.0
2025-02-04 11:00:00,297.65,298.59,297.64,297.77,26461.0,297.65,298.59,297.64,297.77,26461.0
2025-02-04 11:30:00,297.71,299.11,297.22,299.11,33027.0,297.71,299.11,297.22,299.11,33027.0
2025-02-04 12:00:00,298.61,298.73,297.19,297.21,11331.0,298.61,298.73,297.19,297.21,11331.0
2025-02-04 12:30:00,297.46,298.25,297.46,298.19,10737.0,297.46,298.25,297.46,298.19,10737.0
2025-02-04 13:00:00,298.05,298.64,297.22,298.49,12238.0,298.05,298.64,297.22,298.49,12238.0
2025-02-04 13:30:00,298.49,298.86,298.49,298.56,9173.0,298.49,298.86,298.49,298.56,9173.0
2025-02-04 14:00:00,298.58,299.84,298.31,299.84,30117.0,298.58,299.84,298.31,299.84,30117.0
2025-02-04 14:30:00,299.76,300.28,299.28,299.44,39452.0,299.76,300.28,299.28,299.44,39452.0
2025-02-04 15:00:00,299.37,299.67,298.97,299.12,20114.0,299.37,299.67,298.97,299.12,20114.0
2025-02-04 15:30:00,299.44,300.0,298.59,299.79,63260.0,299.44,300.0,298.59,299.79,63260.0
2025-02-05 09:30:00,298.05,299.43,295.83,296.77,51810.0,298.05,299.43,295.83,296.77,51810.0
2025-02-05 10:00:00,297.31,298.36,295.93,298.36,59116.0,297.31,298.36,295.93,298.36,59116.0
2025-02-05 10:30:00,298.36,299.9,297.94,299.79,14355.0,298.36,299.9,297.94,299.79,14355.0
2025-02-05 11:00:00,299.62,301.04,299.6,300.84,14572.0,299.62,301.04,299.6,300.84,14572.0
2025-02-05 11:30:00,300.95,303.1,300.95,302.96,9155.0,300.95,303.1,300.95,302.96,9155.0
2025-02-05 12:00:00,303.16,303.73,303.06,303.67,11416.0,303.16,303.73,303.06,303.67,11416.0
2025-02-05 12:30:00,303.56,303.6,302.05,302.38,20756.0,303.56,303.6,302.05,302.38,20756.0
2025-02-05 13:00:00,302.39,302.86,300.84,301.0,22844.0,302.39,302.86,300.84,301.0,22844.0
2025-02-05 13:30:00,301.01,301.83,300.89,301.78,35264.0,301.01,301.83,300.89,301.78,35264.0
2025-02-05 14:00:00,301.89,302.05,301.1,301.23,31214.0,301.89,302.05,301.1,301.23,31214.0
2025-02-05 14:30:00,300.99,301.99,300.73,301.85,43252.0,300.99,301.99,300.73,301.85,43252.0
2025-02-05 15:00:00,301.86,302.52,301.74,302.13,23844.0,301.86,302.52,301.74,302.13,23844.0
2025-02-05 15:30:00,302.17,302.78,300.59,302.65,77849.0,302.17,302.78,300.59,302.65,77849.0
2025-02-06 09:30:00,302.55,306.75,302.55,304.31,61086.0,302.55,306.75,302.55,304.31,61086.0
2025-02-06 10:00:00,304.29,306.51,304.21,305.01,24058.0,304.29,306.51,304.21,305.01,24058.0
2025-02-06 10:30:00,304.42,304.82,303.34,304.14,23881.0,304.42,304.82,303.34,304.14,23881.0
2025-02-06 11:00:00,304.17,304.75,303.82,304.28,14568.0,304.17,304.75,303.82,304.28,14568.0
2025-02-06 11:30:00,304.04,304.23,302.91,302.97,23289.0,304.04,304.23,302.91,302.97,23289.0
2025-02-06 12:00:00,302.9,304.11,302.75,302.94,17712.0,302.9,304.11,302.75,302.94,17712.0
2025-02-06 12:30:00,302.69,302.94,302.4,302.56,19085.0,302.69,302.94,302.4,302.56,19085.0
2025-02-06 13:00:00,302.63,303.58,302.14,303.5,17205.0,302.63,303.58,302.14,303.5,17205.0
2025-02-06 13:30:00,303.65,303.67,302.53,302.53,10859.0,303.65,303.67,302.53,302.53,10859.0
2025-02-06 14:00:00,302.43,303.03,301.83,301.84,18730.0,302.43,303.03,301.83,301.84,18730.0
2025-02-06 14:30:00,301.71,302.19,300.66,301.87,24293.0,301.71,302.19,300.66,301.87,24293.0
2025-02-06 15:00:00,301.55,302.51,301.4,302.31,15808.0,301.55,302.51,301.4,302.31,15808.0
2025-02-06 15:30:00,302.46,303.46,302.24,302.91,73443.0,302.46,303.46,302.24,302.91,73443.0
2025-02-07 09:30:00,304.01,309.89,304.01,306.13,104118.0,304.01,309.89,304.01,306.13,104118.0
2025-02-07 10:00:00,306.05,306.05,301.28,302.28,48051.0,306.05,306.05,301.28,302.28,48051.0
2025-02-07 10:30:00,302.24,303.27,299.6,300.31,24922.0,302.24,303.27,299.6,300.31,24922.0
2025-02-07 11:00:00,299.93,301.07,299.38,299.99,42639.0,299.93,301.07,299.38,299.99,42639.0
2025-02-07 11:30:00,299.99,300.38,298.33,298.55,33161.0,299.99,300.38,298.33,298.55,33161.0
2025-02-07 12:00:00,298.63,298.95,297.37,298.95,109503.0,298.63,298.95,297.37,298.95,109503.0
2025-02-07 12:30:00,298.66,299.77,298.58,298.81,16753.0,298.66,299.77,298.58,298.81,16753.0
2025-02-07 13:00:00,298.94,300.28,298.9,299.75,13971.0,298.94,300.28,298.9,299.75,13971.0
2025-02-07 13:30:00,299.82,300.47,299.53,299.97,15981.0,299.82,300.47,299.53,299.97,15981.0
2025-02-07 14:00:00,300.04,300.21,298.6,298.78,16559.0,300.04,300.21,298.6,298.78,16559.0
2025-02-07 14:30:00,298.79,300.16,298.7,299.76,16815.0,298.79,300.16,298.7,299.76,16815.0
2025-02-07 15:00:00,299.73,299.94,298.9,299.38,25946.0,299.73,299.94,298.9,299.38,25946.0
2025-02-07 15:30:00,299.22,300.41,299.22,299.71,86744.0,299.22,300.41,299.22,299.71,86744.0
2025-02-10 09:30:00,303.83,305.78,301.22,304.81,56236.0,303.83,305.78,301.22,304.81,56236.0
2025-02-10 10:00:00,304.74,305.56,303.95,304.03,24653.0,304.74,305.56,303.95,304.03,24653.0
2025-02-10 10:30:00,303.71,304.75,303.02,303.03,20126.0,303.71,304.75,303.02,303.03,20126.0
2025-02-10 11:00:00,303.25,303.95,302.52,303.22,29614.0,303.25,303.95,302.52,303.22,29614.0
2025-02-10 11:30:00,303.1,303.58,302.78,303.48,21362.0,303.1,303.58,302.78,303.48,21362.0
2025-02-10 12:00:00,303.59,304.1,302.85,303.95,37238.0,303.59,304.1,302.85,303.95,37238.0
2025-02-10 12:30:00,303.95,304.26,303.4,303.49,23556.0,303.95,304.26,303.4,303.49,23556.0
2025-02-10 13:00:00,303.49,305.68,303.49,305.09,39069.0,303.49,305.68,303.49,305.09,39069.0
2025-02-10 13:30:00,304.95,305.33,304.52,304.77,8115.0,304.95,305.33,304.52,304.77,8115.0
2025-02-10 14:00:00,304.49,304.5,303.46,303.52,12828.0,304.49,304.5,303.46,303.52,12828.0
2025-02-10 14:30:00,303.51,304.19,303.21,303.9,10510.0,303.51,304.19,303.21,303.9,10510.0
2025-02-10 15:00:00,303.9,304.91,303.89,304.89,24822.0,303.9,304.91,303.89,304.89,24822.0
2025-02-10 15:30:00,304.79,305.89,304.54,305.55,79710.0,304.79,305.89,304.54,305.55,79710.0
2025-02-11 09:30:00,301.47,303.29,301.02,301.87,46080.0,301.47,303.29,301.02,301.87,46080.0
2025-02-11 10:00:00,302.16,302.96,301.66,302.19,30215.0,302.16,302.96,301.66,302.19,30215.0
2025-02-11 10:30:00,302.18,302.21,301.41,301.66,41313.0,302.18,302.21,301.41,301.66,41313.0
2025-02-11 11:00:00,301.71,302.21,300.87,300.88,23143.0,301.71,302.21,300.87,300.88,23143.0
2025-02-11 11:30:00,300.89,301.08,299.61,299.89,19026.0,300.89,301.08,299.61,299.89,19026.0
2025-02-11 12:00:00,299.8,301.14,298.63,300.8,30667.0,299.8,301.14,298.63,300.8,30667.0
2025-02-11 12:30:00,301.11,301.21,300.54,300.87,13005.0,301.11,301.21,300.54,300.87,13005.0
2025-02-11 13:00:00,301.04,301.58,300.74,301.58,18574.0,301.04,301.58,300.74,301.58,18574.0
2025-02-11 13:30:00,301.6,302.56,301.57,301.87,23500.0,301.6,302.56,301.57,301.87,23500.0
2025-02-11 14:00:00,301.6,302.81,301.6,302.33,50441.0,301.6,302.81,301.6,302.33,50441.0
2025-02-11 14:30:00,302.5,303.38,302.49,303.06,8158.0,302.5,303.38,302.49,303.06,8158.0
2025-02-11 15:00:00,303.06,303.5,302.78,303.31,19780.0,303.06,303.5,302.78,303.31,19780.0
2025-02-11 15:30:00,303.17,304.11,302.65,303.92,61775.0,303.17,304.11,302.65,303.92,61775.0
2025-02-12 09:30:00,296.2,298.09,295.17,295.21,51674.0,296.2,298.09,295.17,295.21,51674.0
2025-02-12 10:00:00,295.34,295.78,291.96,295.17,62820.0,295.34,295.78,291.96,295.17,62820.0
2025-02-12 10:30:00,295.14,296.47,294.84,295.62,16702.0,295.14,296.47,294.84,295.62,16702.0
2025-02-12 11:00:00,295.39,295.8,293.94,294.23,23409.0,295.39,295.8,293.94,294.23,23409.0
2025-02-12 11:30:00,294.26,296.97,294.26,296.96,12186.0,294.26,296.97,294.26,296.96,12186.0
2025-02-12 12:00:00,296.88,297.09,296.11,296.8,21397.0,296.88,297.09,296.11,296.8,21397.0
2025-02-12 12:30:00,296.53,297.21,295.71,296.91,13932.0,296.53,297.21,295.71,296.91,13932.0
2025-02-12 13:00:00,296.98,297.12,296.65,297.06,13422.0,296.98,297.12,296.65,297.06,13422.0
2025-02-12 13:30:00,296.97,297.13,295.84,296.21,10420.0,296.97,297.13,295.84,296.21,10420.0
2025-02-12 14:00:00,296.05,296.55,295.65,296.52,57568.0,296.05,296.55,295.65,296.52,57568.0
2025-02-12 14:30:00,296.52,297.15,296.28,296.38,20680.0,296.52,297.15,296.28,296.38,20680.0
2025-02-12 15:00:00,296.43,296.72,295.38,295.58,37046.0,296.43,296.72,295.38,295.58,37046.0
2025-02-12 15:30:00,295.59,295.79,293.79,294.02,102372.0,295.59,295.79,293.79,294.02,102372.0
2025-02-13 09:30:00,294.0,295.66,293.47,295.46,41393.0,294.0,295.66,293.47,295.46,41393.0
2025-02-13 10:00:00,295.77,297.08,294.42,296.26,88526.0,295.77,297.08,294.42,296.26,88526.0
2025-02-13 10:30:00,296.53,297.2,295.99,296.69,28936.0,296.53,297.2,295.99,296.69,28936.0
2025-02-13 11:00:00,296.6,297.51,295.48,295.54,26305.0,296.6,297.51,295.48,295.54,26305.0
2025-02-13 11:30:00,295.5,295.84,294.68,294.9,33236.0,295.5,295.84,294.68,294.9,33236.0
2025-02-13 12:00:00,294.79,295.32,294.18,294.57,31353.0,294.79,295.32,294.18,294.57,31353.0
2025-02-13 12:30:00,294.57,296.04,294.24,295.15,18016.0,294.57,296.04,294.24,295.15,18016.0
2025-02-13 13:00:00,295.11,296.54,294.88,296.08,32529.0,295.11,296.54,294.88,296.08,32529.0
2025-02-13 13:30:00,295.95,296.57,294.89,295.19,53786.0,295.95,296.57,294.89,295.19,53786.0
2025-02-13 14:00:00,295.19,295.34,294.75,295.23,46726.0,295.19,295.34,294.75,295.23,46726.0
2025-02-13 14:30:00,295.11,297.08,294.81,295.9,85675.0,295.11,297.08,294.81,295.9,85675.0
2025-02-13 15:00:00,295.9,296.75,295.89,296.23,100856.0,295.9,296.75,295.89,296.23,100856.0
2025-02-13 15:30:00,296.12,296.63,295.29,296.13,196451.0,296.12,296.63,295.29,296.13,196451.0
2025-02-14 09:30:00,295.92,296.01,291.96,294.13,81935.0,295.92,296.01,291.96,294.13,81935.0
2025-02-14 10:00:00,294.65,294.87,293.56,293.9,87246.0,294.65,294.87,293.56,293.9,87246.0
2025-02-14 10:30:00,293.76,294.23,292.86,293.6,48100.0,293.76,294.23,292.86,293.6,48100.0
2025-02-14 11:00:00,293.6,293.96,292.13,292.95,34218.0,293.6,293.96,292.13,292.95,34218.0
2025-02-14 11:30:00,292.95,293.01,292.1,292.92,97350.0,292.95,293.01,292.1,292.92,97350.0
2025-02-14 12:00:00,292.92,293.16,292.23,292.4,54500.0,292.92,293.16,292.23,292.4,54500.0
2025-02-14 12:30:00,292.36,294.21,292.27,293.86,70886.0,292.36,294.21,292.27,293.86,70886.0
2025-02-14 13:00:00,293.86,294.19,292.75,293.71,97165.0,293.86,294.19,292.75,293.71,97165.0
2025-02-14 13:30:00,293.69,294.54,293.61,294.12,61504.0,293.69,294.54,293.61,294.12,61504.0
2025-02-14 14:00:00,294.12,294.76,293.69,293.85,30196.0,294.12,294.76,293.69,293.85,30196.0
2025-02-14 14:30:00,293.86,294.37,293.15,293.81,76101.0,293.86,294.37,293.15,293.81,76101.0
2025-02-14 15:00:00,293.65,294.23,293.25,293.9,60075.0,293.65,294.23,293.25,293.9,60075.0
2025-02-14 15:30:00,293.9,295.54,293.81,295.13,147792.0,293.9,295.54,293.81,295.13,147792.0
2025-02-18 09:30:00,296.3,300.24,292.57,295.71,245114.0,296.3,300.24,292.57,295.71,245114.0
2025-02-18 10:00:00,295.53,299.49,294.87,296.97,68195.0,295.53,299.49,294.87,296.97,68195.0
2025-02-18 10:30:00,296.87,299.21,296.03,299.14,77339.0,296.87,299.21,296.03,299.14,77339.0
2025-02-18 11:00:00,299.16,299.69,298.22,299.69,51820.0,299.16,299.69,298.22,299.69,51820.0
2025-02-18 11:30:00,299.68,300.61,298.75,299.29,56627.0,299.68,300.61,298.75,299.29,56627.0
2025-02-18 12:00:00,299.23,299.88,297.76,297.8,44799.0,299.23,299.88,297.76,297.8,44799.0
2025-02-18 12:30:00,297.88,299.98,297.8,299.35,63609.0,297.88,299.98,297.8,299.35,63609.0
2025-02-18 13:00:00,299.3,299.3,297.79,298.33,73370.0,299.3,299.3,297.79,298.33,73370.0
2025-02-18 13:30:00,298.29,299.89,298.02,299.41,102149.0,298.29,299.89,298.02,299.41,102149.0
2025-02-18 14:00:00,299.45,299.67,298.37,299.23,90414.0,299.45,299.67,298.37,299.23,90414.0
2025-02-18 14:30:00,299.2,300.15,299.1,299.49,63389.0,299.2,300.15,299.1,299.49,63389.0
2025-02-18 15:00:00,299.5,299.68,298.0,299.35,90844.0,299.5,299.68,298.0,299.35,90844.0
2025-02-18 15:30:00,299.46,300.86,299.29,300.33,222528.0,299.46,300.86,299.29,300.33,222528.0
2025-02-19 09:30:00,285.36,286.49,271.29,274.44,820114.0,285.36,286.49,271.29,274.44,820114.0
2025-02-19 10:00:00,274.25,274.25,269.91,271.64,422435.0,274.25,274.25,269.91,271.64,422435.0
2025-02-19 10:30:00,271.62,272.88,265.03,265.04,476913.0,271.62,272.88,265.03,265.04,476913.0
2025-02-19 11:00:00,265.04,267.35,264.62,266.26,236720.0,265.04,267.35,264.62,266.26,236720.0
2025-02-19 11:30:00,266.37,266.67,264.95,265.78,130338.0,266.37,266.67,264.95,265.78,130338.0
2025-02-19 12:00:00,265.55,269.11,265.45,267.73,229139.0,265.55,269.11,265.45,267.73,229139.0
2025-02-19 12:30:00,267.86,271.71,267.62,270.11,174921.0,267.86,271.71,267.62,270.11,174921.0
2025-02-19 13:00:00,270.01,271.06,269.74,270.58,148737.0,270.01,271.06,269.74,270.58,148737.0
2025-02-19 13:30:00,270.76,271.63,269.83,270.78,124140.0,270.76,271.63,269.83,270.78,124140.0
2025-02-19 14:00:00,270.78,276.13,270.61,273.12,508611.0,270.78,276.13,270.61,273.12,508611.0
2025-02-19 14:30:00,273.1,275.53,272.93,274.8,141301.0,273.1,275.53,272.93,274.8,141301.0
2025-02-19 15:00:00,274.73,276.45,274.48,276.28,204547.0,274.73,276.45,274.48,276.28,204547.0
2025-02-19 15:30:00,276.25,278.56,273.62,273.96,679909.0,276.25,278.56,273.62,273.96,679909.0
2025-02-20 09:30:00,274.5,277.63,270.74,272.59,200730.0,274.5,277.63,270.74,272.59,200730.0
2025-02-20 10:00:00,272.54,273.76,269.99,272.7,148222.0,272.54,273.76,269.99,272.7,148222.0
2025-02-20 10:30:00,272.8,273.44,271.22,271.98,130288.0,272.8,273.44,271.22,271.98,130288.0
2025-02-20 11:00:00,271.98,275.19,271.93,275.0,144567.0,271.98,275.19,271.93,275.0,144567.0
2025-02-20 11:30:00,275.0,275.56,274.07,275.11,80738.0,275.0,275.56,274.07,275.11,80738.0
2025-02-20 12:00:00,275.19,275.58,272.62,273.39,148267.0,275.19,275.58,272.62,273.39,148267.0
2025-02-20 12:30:00,273.55,275.07,272.59,273.14,133840.0,273.55,275.07,272.59,273.14,133840.0
2025-02-20 13:00:00,273.15,273.58,270.15,270.51,122369.0,273.15,273.58,270.15,270.51,122369.0
2025-02-20 13:30:00,270.51,270.73,268.71,270.03,125019.0,270.51,270.73,268.71,270.03,125019.0
2025-02-20 14:00:00,269.92,271.9,269.87,271.42,98006.0,269.92,271.9,269.87,271.42,98006.0
2025-02-20 14:30:00,271.07,271.21,269.07,270.49,94426.0,271.07,271.21,269.07,270.49,94426.0
2025-02-20 15:00:00,270.36,270.78,269.09,270.76,129983.0,270.36,270.78,269.09,270.76,129983.0
2025-02-20 15:30:00,270.66,272.28,269.87,270.17,414529.0,270.66,272.28,269.87,270.17,414529.0
2025-02-21 09:30:00,269.79,270.44,266.32,266.48,198233.0,269.79,270.44,266.32,266.48,198233.0
2025-02-21 10:00:00,266.13,267.17,264.89,265.58,147346.0,266.13,267.17,264.89,265.58,147346.0
2025-02-21 10:30:00,265.25,265.76,264.57,265.14,110254.0,265.25,265.76,264.57,265.14,110254.0
2025-02-21 11:00:00,265.14,265.45,263.52,264.38,112213.0,265.14,265.45,263.52,264.38,112213.0
2025-02-21 11:30:00,264.28,265.89,264.28,264.69,150452.0,264.28,265.89,264.28,264.69,150452.0
2025-02-21 12:00:00,264.59,266.59,263.5,264.93,232811.0,264.59,266.59,263.5,264.93,232811.0
2025-02-21 12:30:00,264.95,265.15,262.5,262.77,141988.0,264.95,265.15,262.5,262.77,141988.0
2025-02-21 13:00:00,262.56,262.95,261.58,261.83,126377.0,262.56,262.95,261.58,261.83,126377.0
2025-02-21 13:30:00,261.83,262.74,260.82,261.23,151255.0,261.83,262.74,260.82,261.23,151255.0
2025-02-21 14:00:00,261.23,261.53,259.57,259.7,83684.0,261.23,261.53,259.57,259.7,83684.0
2025-02-21 14:30:00,259.69,260.0,258.45,258.63,136650.0,259.69,260.0,258.45,258.63,136650.0
2025-02-21 15:00:00,258.51,258.66,257.48,258.0,311021.0,258.51,258.66,257.48,258.0,311021.0
2025-02-21 15:30:00,258.0,259.51,256.83,258.18,656455.0,258.0,259.51,256.83,258.18,656455.0
2025-02-24 09:30:00,261.8,262.42,253.43,253.45,187130.0,261.8,262.42,253.43,253.45,187130.0
2025-02-24 10:00:00,253.46,255.52,251.27,253.27,133981.0,253.46,255.52,251.27,253.27,133981.0
2025-02-24 10:30:00,253.37,253.93,251.83,253.43,153403.0,253.37,253.93,251.83,253.43,153403.0
2025-02-24 11:00:00,253.46,254.27,252.98,254.17,225850.0,253.46,254.27,252.98,254.17,225850.0
2025-02-24 11:30:00,254.19,255.35,253.52,254.8,106667.0,254.19,255.35,253.52,254.8,106667.0
2025-02-24 12:00:00,254.79,256.02,254.46,255.0,134455.0,254.79,256.02,254.46,255.0,134455.0
2025-02-24 12:30:00,254.96,255.37,253.61,253.77,110365.0,254.96,255.37,253.61,253.77,110365.0
2025-02-24 13:00:00,253.76,254.8,253.51,254.55,119796.0,253.76,254.8,253.51,254.55,119796.0
2025-02-24 13:30:00,254.6,255.12,253.68,253.84,144292.0,254.6,255.12,253.68,253.84,144292.0
2025-02-24 14:00:00,253.89,254.67,253.79,254.56,196519.0,253.89,254.67,253.79,254.56,196519.0
2025-02-24 14:30:00,254.51,255.38,252.78,252.78,154463.0,254.51,255.38,252.78,252.78,154463.0
2025-02-24 15:00:00,252.99,253.54,252.17,252.31,158145.0,252.99,253.54,252.17,252.31,158145.0
2025-02-24 15:30:00,252.41,253.54,251.86,252.87,605195.0,252.41,253.54,251.86,252.87,605195.0
2025-02-25 09:30:00,251.5,253.68,248.94,251.2,146068.0,251.5,253.68,248.94,251.2,146068.0
2025-02-25 10:00:00,251.2,251.66,247.5,248.39,107637.0,251.2,251.66,247.5,248.39,107637.0
2025-02-25 10:30:00,248.43,250.19,248.18,249.61,84433.0,248.43,250.19,248.18,249.61,84433.0
2025-02-25 11:00:00,249.75,249.75,247.65,247.72,113624.0,249.75,249.75,247.65,247.72,113624.0
2025-02-25 11:30:00,247.79,250.12,247.52,249.8,111973.0,247.79,250.12,247.52,249.8,111973.0
2025-02-25 12:00:00,249.71,250.36,248.93,250.15,87229.0,249.71,250.36,248.93,250.15,87229.0
2025-02-25 12:30:00,250.1,250.83,250.05,250.64,64672.0,250.1,250.83,250.05,250.64,64672.0
2025-02-25 13:00:00,250.64,251.77,250.26,250.35,108569.0,250.64,251.77,250.26,250.35,108569.0
2025-02-25 13:30:00,250.28,252.0,250.1,250.55,66195.0,250.28,252.0,250.1,250.55,66195.0
2025-02-25 14:00:00,250.32,250.32,249.42,249.82,54355.0,250.32,250.32,249.42,249.82,54355.0
2025-02-25 14:30:00,249.9,250.8,249.86,250.43,86839.0,249.9,250.8,249.86,250.43,86839.0
2025-02-25 15:00:00,250.33,250.9,249.74,250.63,119230.0,250.33,250.9,249.74,250.63,119230.0
2025-02-25 15:30:00,250.76,250.8,248.66,248.78,222127.0,250.76,250.8,248.66,248.78,222127.0
2025-02-26 09:30:00,251.1,253.51,249.07,252.49,225317.0,251.1,253.51,249.07,252.49,225317.0
2025-02-26 10:00:00,252.51,254.04,252.3,253.12,213144.0,252.51,254.04,252.3,253.12,213144.0
2025-02-26 10:30:00,253.33,254.72,252.4,253.9,82485.0,253.33,254.72,252.4,253.9,82485.0
2025-02-26 11:00:00,254.0,256.07,254.0,255.68,156443.0,254.0,256.07,254.0,255.68,156443.0
2025-02-26 11:30:00,255.52,256.58,255.31,256.02,166537.0,255.52,256.58,255.31,256.02,166537.0
2025-02-26 12:00:00,256.03,256.57,254.51,254.71,52383.0,256.03,256.57,254.51,254.71,52383.0
2025-02-26 12:30:00,254.93,255.16,253.5,254.08,59405.0,254.93,255.16,253.5,254.08,59405.0
2025-02-26 13:00:00,253.99,254.29,253.0,253.01,36292.0,253.99,254.29,253.0,253.01,36292.0
2025-02-26 13:30:00,253.23,254.26,252.97,253.47,67835.0,253.23,254.26,252.97,253.47,67835.0
2025-02-26 14:00:00,253.47,254.37,252.8,253.8,37941.0,253.47,254.37,252.8,253.8,37941.0
2025-02-26 14:30:00,253.88,254.73,253.63,253.79,43971.0,253.88,254.73,253.63,253.79,43971.0
2025-02-26 15:00:00,253.85,255.08,253.52,254.82,67890.0,253.85,255.08,253.52,254.82,67890.0
2025-02-26 15:30:00,254.62,255.15,253.04,253.86,594628.0,254.62,255.15,253.04,253.86,594628.0
2025-02-27 09:30:00,255.8,257.92,250.28,250.78,132247.0,255.8,257.92,250.28,250.78,132247.0
2025-02-27 10:00:00,250.57,255.46,249.64,254.23,142421.0,250.57,255.46,249.64,254.23,142421.0
2025-02-27 10:30:00,253.94,254.87,252.33,252.38,83272.0,253.94,254.87,252.33,252.38,83272.0
2025-02-27 11:00:00,252.6,254.39,252.31,253.06,60489.0,252.6,254.39,252.31,253.06,60489.0
2025-02-27 11:30:00,252.84,253.88,252.35,252.72,89320.0,252.84,253.88,252.35,252.72,89320.0
2025-02-27 12:00:00,252.93,253.36,251.99,252.71,85559.0,252.93,253.36,251.99,252.71,85559.0
2025-02-27 12:30:00,252.83,253.42,252.34,253.0,114613.0,252.83,253.42,252.34,253.0,114613.0
2025-02-27 13:00:00,252.93,254.27,252.84,254.07,71887.0,252.93,254.27,252.84,254.07,71887.0
2025-02-27 13:30:00,253.86,254.16,252.89,253.0,64428.0,253.86,254.16,252.89,253.0,64428.0
2025-02-27 14:00:00,253.0,253.0,250.73,250.98,65450.0,253.0,253.0,250.73,250.98,65450.0
2025-02-27 14:30:00,250.94,251.59,249.99,251.54,112636.0,250.94,251.59,249.99,251.54,112636.0
2025-02-27 15:00:00,251.44,251.44,250.06,250.21,114125.0,251.44,251.44,250.06,250.21,114125.0
2025-02-27 15:30:00,250.24,250.78,248.28,248.58,303355.0,250.24,250.78,248.28,248.58,303355.0
2025-02-28 09:30:00,249.8,251.89,247.0,249.02,139020.0,249.8,251.89,247.0,249.02,139020.0
2025-02-28 10:00:00,249.17,252.34,248.7,252.17,82008.0,249.17,252.34,248.7,252.17,82008.0
2025-02-28 10:30:00,252.17,253.77,250.52,251.23,86072.0,252.17,253.77,250.52,251.23,86072.0
2025-02-28 11:00:00,251.14,251.37,248.33,248.59,40940.0,251.14,251.37,248.33,248.59,40940.0
2025-02-28 11:30:00,248.34,250.58,248.32,249.44,36416.0,248.34,250.58,248.32,249.44,36416.0
2025-02-28 12:00:00,249.46,249.66,248.36,249.24,35207.0,249.46,249.66,248.36,249.24,35207.0
2025-02-28 12:30:00,249.21,249.41,247.45,247.45,52006.0,249.21,249.41,247.45,247.45,52006.0
2025-02-28 13:00:00,247.5,247.91,246.61,247.79,61303.0,247.5,247.91,246.61,247.79,61303.0
2025-02-28 13:30:00,247.5,247.78,246.15,246.45,62394.0,247.5,247.78,246.15,246.45,62394.0
2025-02-28 14:00:00,246.62,246.88,245.81,246.4,28047.0,246.62,246.88,245.81,246.4,28047.0
2025-02-28 14:30:00,246.41,247.52,246.28,247.51,72412.0,246.41,247.52,246.28,247.51,72412.0
2025-02-28 15:00:00,247.51,248.22,246.98,247.77,51029.0,247.51,248.22,246.98,247.77,51029.0
2025-02-28 15:30:00,247.69,250.77,246.95,250.48,160358.0,247.69,250.77,246.95,250.48,160358.0
2025-03-03 09:30:00,253.01,253.45,249.17,249.58,97547.0,253.01,253.45,249.17,249.58,97547.0
2025-03-03 10:00:00,249.01,251.57,248.46,251.08,62398.0,249.01,251.57,248.46,251.08,62398.0
2025-03-03 10:30:00,251.09,251.46,249.24,249.24,53713.0,251.09,251.46,249.24,249.24,53713.0
2025-03-03 11:00:00,249.47,249.97,248.55,248.55,55982.0,249.47,249.97,248.55,248.55,55982.0
2025-03-03 11:30:00,248.64,249.22,247.71,248.72,45926.0,248.64,249.22,247.71,248.72,45926.0
2025-03-03 12:00:00,248.72,249.69,248.55,248.84,37025.0,248.72,249.69,248.55,248.84,37025.0
2025-03-03 12:30:00,248.82,249.05,246.41,247.19,34883.0,248.82,249.05,246.41,247.19,34883.0
2025-03-03 13:00:00,247.0,247.42,245.26,245.3,106655.0,247.0,247.42,245.26,245.3,106655.0
2025-03-03 13:30:00,245.42,246.19,244.62,245.81,53751.0,245.42,246.19,244.62,245.81,53751.0
2025-03-03 14:00:00,245.55,246.29,244.69,245.16,74218.0,245.55,246.29,244.69,245.16,74218.0
2025-03-03 14:30:00,245.05,246.25,243.74,244.05,67412.0,245.05,246.25,243.74,244.05,67412.0
2025-03-03 15:00:00,243.88,243.9,241.3,241.3,97310.0,243.88,243.9,241.3,241.3,97310.0
2025-03-03 15:30:00,241.5,242.18,240.35,241.77,262701.0,241.5,242.18,240.35,241.77,262701.0
2025-03-04 09:30:00,240.4,242.07,236.95,237.13,190812.0,240.4,242.07,236.95,237.13,190812.0
2025-03-04 10:00:00,236.9,237.54,233.72,234.71,151314.0,236.9,237.54,233.72,234.71,151314.0
2025-03-04 10:30:00,234.57,236.7,234.38,236.18,239652.0,234.57,236.7,234.38,236.18,239652.0
2025-03-04 11:00:00,236.01,236.2,234.49,235.05,138732.0,236.01,236.2,234.49,235.05,138732.0
2025-03-04 11:30:00,235.16,238.37,235.15,237.84,65149.0,235.16,238.37,235.15,237.84,65149.0
2025-03-04 12:00:00,238.0,240.84,237.34,240.7,86261.0,238.0,240.84,237.34,240.7,86261.0
2025-03-04 12:30:00,240.7,241.0,239.68,239.87,51483.0,240.7,241.0,239.68,239.87,51483.0
2025-03-04 13:00:00,239.85,242.35,239.72,241.05,62402.0,239.85,242.35,239.72,241.05,62402.0
2025-03-04 13:30:00,240.85,243.45,240.7,243.2,78732.0,240.85,243.45,240.7,243.2,78732.0
2025-03-04 14:00:00,243.17,245.46,243.14,244.78,81808.0,243.17,245.46,243.14,244.78,81808.0
2025-03-04 14:30:00,244.78,244.78,243.77,244.61,74321.0,244.78,244.78,243.77,244.61,74321.0
2025-03-04 15:00:00,244.61,246.47,244.6,245.67,66740.0,244.61,246.47,244.6,245.67,66740.0
2025-03-04 15:30:00,245.62,245.62,240.69,241.2,207785.0,245.62,245.62,240.69,241.2,207785.0
2025-03-05 09:30:00,240.02,242.22,238.65,240.8,83234.0,240.02,242.22,238.65,240.8,83234.0
2025-03-05 10:00:00,241.11,243.43,241.07,242.06,47991.0,241.11,243.43,241.07,242.06,47991.0
2025-03-05 10:30:00,241.95,243.15,241.73,242.37,48363.0,241.95,243.15,241.73,242.37,48363.0
2025-03-05 11:00:00,241.92,242.01,240.07,241.32,65630.0,241.92,242.01,240.07,241.32,65630.0
2025-03-05 11:30:00,241.3,241.98,239.98,241.54,54406.0,241.3,241.98,239.98,241.54,54406.0
2025-03-05 12:00:00,241.55,242.46,241.02,242.25,59388.0,241.55,242.46,241.02,242.25,59388.0
2025-03-05 12:30:00,242.25,244.22,242.07,243.57,44749.0,242.25,244.22,242.07,243.57,44749.0
2025-03-05 13:00:00,243.7,243.74,242.23,242.5,42677.0,243.7,243.74,242.23,242.5,42677.0
2025-03-05 13:30:00,242.48,243.85,242.1,243.76,40338.0,242.48,243.85,242.1,243.76,40338.0
2025-03-05 14:00:00,243.57,246.29,243.53,245.4,75900.0,243.57,246.29,243.53,245.4,75900.0
2025-03-05 14:30:00,245.4,245.73,244.79,245.55,55656.0,245.4,245.73,244.79,245.55,55656.0
2025-03-05 15:00:00,245.55,246.79,245.02,246.11,76994.0,245.55,246.79,245.02,246.11,76994.0
2025-03-05 15:30:00,246.11,246.21,244.56,244.66,174895.0,246.11,246.21,244.56,244.66,174895.0
2025-03-06 09:30:00,238.97,241.91,237.54,240.83,176430.0,238.97,241.91,237.54,240.83,176430.0
2025-03-06 10:00:00,240.73,244.06,240.48,243.94,104354.0,240.73,244.06,240.48,243.94,104354.0
2025-03-06 10:30:00,244.03,245.34,243.49,243.85,102048.0,244.03,245.34,243.49,243.85,102048.0
2025-03-06 11:00:00,244.08,245.04,243.42,244.31,91675.0,244.08,245.04,243.42,244.31,91675.0
2025-03-06 11:30:00,244.3,245.06,242.53,242.66,75739.0,244.3,245.06,242.53,242.66,75739.0
2025-03-06 12:00:00,242.48,242.79,241.16,241.58,104422.0,242.48,242.79,241.16,241.58,104422.0
2025-03-06 12:30:00,241.59,242.25,240.85,241.89,111797.0,241.59,242.25,240.85,241.89,111797.0
2025-03-06 13:00:00,241.83,243.58,241.65,242.56,77523.0,241.83,243.58,241.65,242.56,77523.0
2025-03-06 13:30:00,242.46,242.97,241.36,242.39,98176.0,242.46,242.97,241.36,242.39,98176.0
2025-03-06 14:00:00,242.39,242.71,241.59,242.02,109477.0,242.39,242.71,241.59,242.02,109477.0
2025-03-06 14:30:00,242.15,245.0,241.76,243.34,101832.0,242.15,245.0,241.76,243.34,101832.0
2025-03-06 15:00:00,243.0,244.28,242.09,243.22,116555.0,243.0,244.28,242.09,243.22,116555.0
2025-03-06 15:30:00,243.22,243.87,242.27,243.18,242513.0,243.22,243.87,242.27,243.18,242513.0
2025-03-07 09:30:00,241.76,245.08,241.76,242.92,174474.0,241.76,245.08,241.76,242.92,174474.0
2025-03-07 10:00:00,242.88,243.58,241.73,242.34,181032.0,242.88,243.58,241.73,242.34,181032.0
2025-03-07 10:30:00,242.32,242.4,239.6,241.23,121720.0,242.32,242.4,239.6,241.23,121720.0
2025-03-07 11:00:00,241.04,241.04,236.46,236.6,85957.0,241.04,241.04,236.46,236.6,85957.0
2025-03-07 11:30:00,236.8,237.11,235.0,235.43,85032.0,236.8,237.11,235.0,235.43,85032.0
2025-03-07 12:00:00,235.38,236.34,233.78,236.12,70100.0,235.38,236.34,233.78,236.12,70100.0
2025-03-07 12:30:00,236.03,239.93,235.9,238.31,67226.0,236.03,239.93,235.9,238.31,67226.0
2025-03-07 13:00:00,238.09,240.8,237.98,238.88,56181.0,238.09,240.8,237.98,238.88,56181.0
2025-03-07 13:30:00,238.93,241.04,238.92,240.84,54840.0,238.93,241.04,238.92,240.84,54840.0
2025-03-07 14:00:00,240.84,242.89,240.83,242.64,61925.0,240.84,242.89,240.83,242.64,61925.0
2025-03-07 14:30:00,242.71,243.32,241.9,242.39,45087.0,242.71,243.32,241.9,242.39,45087.0
2025-03-07 15:00:00,242.39,243.24,241.82,242.87,70356.0,242.39,243.24,241.82,242.87,70356.0
2025-03-07 15:30:00,242.79,243.97,241.38,243.07,208696.0,242.79,243.97,241.38,243.07,208696.0
2025-03-10 09:30:00,238.18,238.8,234.68,235.01,122943.0,238.18,238.8,234.68,235.01,122943.0
2025-03-10 10:00:00,234.59,234.8,233.24,234.02,91150.0,234.59,234.8,233.24,234.02,91150.0
2025-03-10 10:30:00,233.94,234.36,233.17,234.01,93618.0,233.94,234.36,233.17,234.01,93618.0
2025-03-10 11:00:00,234.0,236.6,233.95,236.2,91267.0,234.0,236.6,233.95,236.2,91267.0
2025-03-10 11:30:00,236.13,236.99,234.77,234.84,107035.0,236.13,236.99,234.77,234.84,107035.0
2025-03-10 12:00:00,234.92,235.53,234.03,234.57,106709.0,234.92,235.53,234.03,234.57,106709.0
2025-03-10 12:30:00,234.7,234.95,233.23,233.55,98378.0,234.7,234.95,233.23,233.55,98378.0
2025-03-10 13:00:00,233.5,233.76,232.62,233.36,109043.0,233.5,233.76,232.62,233.36,109043.0
2025-03-10 13:30:00,233.26,233.45,231.76,232.33,77990.0,233.26,233.45,231.76,232.33,77990.0
2025-03-10 14:00:00,232.42,234.09,231.9,232.8,141868.0,232.42,234.09,231.9,232.8,141868.0
2025-03-10 14:30:00,232.8,233.5,232.16,232.28,88676.0,232.8,233.5,232.16,232.28,88676.0
2025-03-10 15:00:00,232.17,234.98,231.51,234.22,153785.0,232.17,234.98,231.51,234.22,153785.0
2025-03-10 15:30:00,234.14,235.55,232.47,233.96,284244.0,234.14,235.55,232.47,233.96,284244.0
2025-03-11 09:30:00,234.0,235.14,232.12,233.49,222591.0,234.0,235.14,232.12,233.49,222591.0
2025-03-11 10:00:00,233.27,234.71,230.66,230.91,151246.0,233.27,234.71,230.66,230.91,151246.0
2025-03-11 10:30:00,231.16,232.93,230.09,231.53,97121.0,231.16,232.93,230.09,231.53,97121.0
2025-03-11 11:00:00,231.64,234.16,231.27,233.32,56247.0,231.64,234.16,231.27,233.32,56247.0
2025-03-11 11:30:00,233.47,235.35,233.18,233.71,48864.0,233.47,235.35,233.18,233.71,48864.0
2025-03-11 12:00:00,233.68,234.75,232.91,234.57,74150.0,233.68,234.75,232.91,234.57,74150.0
2025-03-11 12:30:00,234.56,235.51,233.79,233.89,82845.0,234.56,235.51,233.79,233.89,82845.0
2025-03-11 13:00:00,233.89,234.1,232.79,233.04,64024.0,233.89,234.1,232.79,233.04,64024.0
2025-03-11 13:30:00,233.08,235.62,233.07,234.34,80965.0,233.08,235.62,233.07,234.34,80965.0
2025-03-11 14:00:00,234.34,236.63,234.32,235.88,106079.0,234.34,236.63,234.32,235.88,106079.0
2025-03-11 14:30:00,235.88,238.41,235.29,237.84,62855.0,235.88,238.41,235.29,237.84,62855.0
2025-03-11 15:00:00,237.86,237.94,235.22,235.56,71250.0,237.86,237.94,235.22,235.56,71250.0
2025-03-11 15:30:00,235.48,235.8,234.08,234.14,248918.0,235.48,235.8,234.08,234.14,248918.0
2025-03-12 09:30:00,240.15,244.89,239.95,242.18,213008.0,240.15,244.89,239.95,242.18,213008.0
2025-03-12 10:00:00,242.09,244.99,241.76,244.49,117491.0,242.09,244.99,241.76,244.49,117491.0
2025-03-12 10:30:00,244.48,244.48,242.03,242.18,77928.0,244.48,244.48,242.03,242.18,77928.0
2025-03-12 11:00:00,242.18,242.58,241.12,242.5,101113.0,242.18,242.58,241.12,242.5,101113.0
2025-03-12 11:30:00,242.43,243.43,241.99,242.69,53741.0,242.43,243.43,241.99,242.69,53741.0
2025-03-12 12:00:00,242.52,243.29,242.14,242.25,75202.0,242.52,243.29,242.14,242.25,75202.0
2025-03-12 12:30:00,242.3,242.69,241.48,241.49,102104.0,242.3,242.69,241.48,241.49,102104.0
2025-03-12 13:00:00,241.63,243.17,241.32,243.17,42468.0,241.63,243.17,241.32,243.17,42468.0
2025-03-12 13:30:00,243.15,243.4,239.89,240.01,73713.0,243.15,243.4,239.89,240.01,73713.0
2025-03-12 14:00:00,239.77,241.39,239.74,241.09,67983.0,239.77,241.39,239.74,241.09,67983.0
2025-03-12 14:30:00,241.09,242.05,241.0,241.91,87099.0,241.09,242.05,241.0,241.91,87099.0
2025-03-12 15:00:00,241.81,241.82,240.01,240.53,61951.0,241.81,241.82,240.01,240.53,61951.0
2025-03-12 15:30:00,240.61,240.9,239.14,239.32,178257.0,240.61,240.9,239.14,239.32,178257.0
2025-03-13 09:30:00,240.76,246.95,239.86,244.06,214106.0,240.76,246.95,239.86,244.06,214106.0
2025-03-13 10:00:00,243.99,247.2,243.25,245.21,116402.0,243.99,247.2,243.25,245.21,116402.0
2025-03-13 10:30:00,245.39,245.58,242.29,244.25,131944.0,245.39,245.58,242.29,244.25,131944.0
2025-03-13 11:00:00,244.3,244.94,242.06,242.39,56311.0,244.3,244.94,242.06,242.39,56311.0
2025-03-13 11:30:00,242.27,242.7,240.96,241.22,58780.0,242.27,242.7,240.96,241.22,58780.0
2025-03-13 12:00:00,241.22,243.02,240.94,242.75,62244.0,241.22,243.02,240.94,242.75,62244.0
2025-03-13 12:30:00,242.75,244.41,241.21,241.86,62178.0,242.75,244.41,241.21,241.86,62178.0
2025-03-13 13:00:00,241.97,242.74,240.56,241.03,70217.0,241.97,242.74,240.56,241.03,70217.0
2025-03-13 13:30:00,240.83,240.83,239.8,240.2,33222.0,240.83,240.83,239.8,240.2,33222.0
2025-03-13 14:00:00,240.42,242.47,240.42,242.1,35700.0,240.42,242.47,240.42,242.1,35700.0
2025-03-13 14:30:00,241.88,242.76,241.73,242.76,34943.0,241.88,242.76,241.73,242.76,34943.0
2025-03-13 15:00:00,242.51,243.22,241.49,241.78,54028.0,242.51,243.22,241.49,241.78,54028.0
2025-03-13 15:30:00,241.57,241.91,240.04,241.61,190824.0,241.57,241.91,240.04,241.61,190824.0
2025-03-14 09:30:00,241.65,244.35,241.46,243.25,105091.0,241.65,244.35,241.46,243.25,105091.0
2025-03-14 10:00:00,242.9,244.96,241.63,242.21,105204.0,242.9,244.96,241.63,242.21,105204.0
2025-03-14 10:30:00,242.37,245.7,242.36,245.69,59943.0,242.37,245.7,242.36,245.69,59943.0
2025-03-14 11:00:00,245.85,247.73,245.72,247.0,85668.0,245.85,247.73,245.72,247.0,85668.0
2025-03-14 11:30:00,247.02,247.6,246.29,246.75,45527.0,247.02,247.6,246.29,246.75,45527.0
2025-03-14 12:00:00,246.97,247.28,245.99,246.21,40979.0,246.97,247.28,245.99,246.21,40979.0
2025-03-14 12:30:00,246.19,247.32,246.19,246.96,41188.0,246.19,247.32,246.19,246.96,41188.0
2025-03-14 13:00:00,246.83,246.97,246.1,246.56,51681.0,246.83,246.97,246.1,246.56,51681.0
2025-03-14 13:30:00,246.5,246.94,246.12,246.26,48673.0,246.5,246.94,246.12,246.26,48673.0
2025-03-14 14:00:00,246.17,246.76,245.81,246.0,70598.0,246.17,246.76,245.81,246.0,70598.0
2025-03-14 14:30:00,246.0,247.41,246.0,246.7,53682.0,246.0,247.41,246.0,246.7,53682.0
2025-03-14 15:00:00,246.55,247.21,246.26,246.51,75927.0,246.55,247.21,246.26,246.51,75927.0
2025-03-14 15:30:00,246.49,248.0,246.12,247.32,182669.0,246.49,248.0,246.12,247.32,182669.0
2025-03-17 09:30:00,246.88,252.87,246.25,252.75,114108.0,246.88,252.87,246.25,252.75,114108.0
2025-03-17 10:00:00,252.51,255.13,252.03,254.17,194975.0,252.51,255.13,252.03,254.17,194975.0
2025-03-17 10:30:00,254.17,255.27,253.08,254.15,163498.0,254.17,255.27,253.08,254.15,163498.0
2025-03-17 11:00:00,254.18,255.36,253.35,254.67,85302.0,254.18,255.36,253.35,254.67,85302.0
2025-03-17 11:30:00,254.65,254.85,253.53,254.37,49694.0,254.65,254.85,253.53,254.37,49694.0
2025-03-17 12:00:00,254.39,255.72,254.25,254.52,56298.0,254.39,255.72,254.25,254.52,56298.0
2025-03-17 12:30:00,254.53,255.1,254.34,254.76,58167.0,254.53,255.1,254.34,254.76,58167.0
2025-03-17 13:00:00,254.71,255.83,254.35,255.78,78561.0,254.71,255.83,254.35,255.78,78561.0
2025-03-17 13:30:00,255.88,257.06,255.71,256.3,60971.0,255.88,257.06,255.71,256.3,60971.0
2025-03-17 14:00:00,256.36,257.24,255.99,257.24,59287.0,256.36,257.24,255.99,257.24,59287.0
2025-03-17 14:30:00,257.19,258.14,257.16,257.46,71052.0,257.19,258.14,257.16,257.46,71052.0
2025-03-17 15:00:00,257.43,257.43,256.55,257.03,81615.0,257.43,257.43,256.55,257.03,81615.0
2025-03-17 15:30:00,256.95,257.62,255.02,255.16,284924.0,256.95,257.62,255.02,255.16,284924.0
2025-03-18 09:30:00,252.04,255.99,252.01,254.19,119483.0,252.04,255.99,252.01,254.19,119483.0
2025-03-18 10:00:00,254.09,254.92,253.14,254.92,79900.0,254.09,254.92,253.14,254.92,79900.0
2025-03-18 10:30:00,254.81,255.25,252.7,252.84,44452.0,254.81,255.25,252.7,252.84,44452.0
2025-03-18 11:00:00,252.87,252.87,251.35,252.5,32218.0,252.87,252.87,251.35,252.5,32218.0
2025-03-18 11:30:00,252.18,252.53,251.4,251.87,26904.0,252.18,252.53,251.4,251.87,26904.0
2025-03-18 12:00:00,251.78,253.6,251.6,253.6,27994.0,251.78,253.6,251.6,253.6,27994.0
2025-03-18 12:30:00,253.45,253.84,252.93,253.73,30030.0,253.45,253.84,252.93,253.73,30030.0
2025-03-18 13:00:00,253.63,254.22,253.01,253.36,38770.0,253.63,254.22,253.01,253.36,38770.0
2025-03-18 13:30:00,253.36,254.98,253.17,254.68,77403.0,253.36,254.98,253.17,254.68,77403.0
2025-03-18 14:00:00,254.72,255.5,254.19,255.19,78069.0,254.72,255.5,254.19,255.19,78069.0
2025-03-18 14:30:00,255.2,255.45,254.71,255.22,76045.0,255.2,255.45,254.71,255.22,76045.0
2025-03-18 15:00:00,255.09,255.21,253.79,253.91,42444.0,255.09,255.21,253.79,253.91,42444.0
2025-03-18 15:30:00,254.0,254.64,253.44,253.95,190456.0,254.0,254.64,253.44,253.95,190456.0
2025-03-19 09:30:00,255.0,257.5,254.07,257.36,211745.0,255.0,257.5,254.07,257.36,211745.0
2025-03-19 10:00:00,257.3,259.49,257.18,259.24,68205.0,257.3,259.49,257.18,259.24,68205.0
2025-03-19 10:30:00,259.07,259.63,258.65,259.18,97657.0,259.07,259.63,258.65,259.18,97657.0
2025-03-19 11:00:00,259.18,260.07,258.74,260.07,56631.0,259.18,260.07,258.74,260.07,56631.0
2025-03-19 11:30:00,259.92,261.98,259.84,261.81,100268.0,259.92,261.98,259.84,261.81,100268.0
2025-03-19 12:00:00,261.81,262.14,260.56,260.95,114240.0,261.81,262.14,260.56,260.95,114240.0
2025-03-19 12:30:00,260.96,261.03,260.16,260.41,52344.0,260.96,261.03,260.16,260.41,52344.0
2025-03-19 13:00:00,260.23,260.73,257.48,257.5,49365.0,260.23,260.73,257.48,257.5,49365.0
2025-03-19 13:30:00,257.5,257.91,256.83,257.21,37430.0,257.5,257.91,256.83,257.21,37430.0
2025-03-19 14:00:00,256.99,259.32,256.44,258.13,40883.0,256.99,259.32,256.44,258.13,40883.0
2025-03-19 14:30:00,258.31,260.64,258.31,260.25,64216.0,258.31,260.64,258.31,260.25,64216.0
2025-03-19 15:00:00,260.25,261.69,259.09,259.18,98726.0,260.25,261.69,259.09,259.18,98726.0
2025-03-19 15:30:00,259.08,260.72,258.5,258.69,165130.0,259.08,260.72,258.5,258.69,165130.0
2025-03-20 09:30:00,255.9,257.77,254.88,257.09,61909.0,255.9,257.77,254.88,257.09,61909.0
2025-03-20 10:00:00,257.19,259.86,257.19,258.96,45365.0,257.19,259.86,257.19,258.96,45365.0
2025-03-20 10:30:00,259.0,259.44,258.0,258.48,40204.0,259.0,259.44,258.0,258.48,40204.0
2025-03-20 11:00:00,258.25,259.41,257.81,258.58,48750.0,258.25,259.41,257.81,258.58,48750.0
2025-03-20 11:30:00,258.58,259.2,257.43,258.49,19961.0,258.58,259.2,257.43,258.49,19961.0
2025-03-20 12:00:00,258.26,259.01,256.74,256.75,23799.0,258.26,259.01,256.74,256.75,23799.0
2025-03-20 12:30:00,256.9,257.54,256.81,257.09,21160.0,256.9,257.54,256.81,257.09,21160.0
2025-03-20 13:00:00,257.22,258.19,256.42,256.47,18394.0,257.22,258.19,256.42,256.47,18394.0
2025-03-20 13:30:00,256.47,257.57,256.47,256.86,23602.0,256.47,257.57,256.47,256.86,23602.0
2025-03-20 14:00:00,256.86,257.31,256.21,256.22,22945.0,256.86,257.31,256.21,256.22,22945.0
2025-03-20 14:30:00,256.07,257.49,256.0,256.78,19572.0,256.07,257.49,256.0,256.78,19572.0
2025-03-20 15:00:00,256.77,257.71,256.74,257.28,66314.0,256.77,257.71,256.74,257.28,66314.0
2025-03-20 15:30:00,257.3,259.77,257.3,258.38,253557.0,257.3,259.77,257.3,258.38,253557.0
2025-03-21 09:30:00,254.91,258.16,252.06,257.33,309323.0,254.91,258.16,252.06,257.33,309323.0
2025-03-21 10:00:00,257.36,258.56,256.49,258.22,52660.0,257.36,258.56,256.49,258.22,52660.0
2025-03-21 10:30:00,258.23,260.52,258.05,260.06,87774.0,258.23,260.52,258.05,260.06,87774.0
2025-03-21 11:00:00,260.23,260.74,259.56,260.05,45969.0,260.23,260.74,259.56,260.05,45969.0
2025-03-21 11:30:00,259.91,260.93,259.69,260.75,59072.0,259.91,260.93,259.69,260.75,59072.0
2025-03-21 12:00:00,260.56,263.64,260.37,263.21,90426.0,260.56,263.64,260.37,263.21,90426.0
2025-03-21 12:30:00,263.38,264.34,263.11,264.07,128194.0,263.38,264.34,263.11,264.07,128194.0
2025-03-21 13:00:00,264.03,264.37,263.7,263.93,107514.0,264.03,264.37,263.7,263.93,107514.0
2025-03-21 13:30:00,263.85,264.82,263.59,264.18,69558.0,263.85,264.82,263.59,264.18,69558.0
2025-03-21 14:00:00,264.26,264.78,264.17,264.67,64752.0,264.26,264.78,264.17,264.67,64752.0
2025-03-21 14:30:00,264.63,266.01,264.63,265.29,55451.0,264.63,266.01,264.63,265.29,55451.0
2025-03-21 15:00:00,265.4,265.48,264.7,265.37,75184.0,265.4,265.48,264.7,265.37,75184.0
2025-03-21 15:30:00,265.35,266.95,261.66,262.33,690807.0,265.35,266.95,261.66,262.33,690807.0
2025-03-24 09:30:00,266.0,267.43,264.0,266.44,98146.0,266.0,267.43,264.0,266.44,98146.0
2025-03-24 10:00:00,266.29,266.53,265.37,265.97,70790.0,266.29,266.53,265.37,265.97,70790.0
2025-03-24 10:30:00,266.03,267.36,265.43,266.61,46808.0,266.03,267.36,265.43,266.61,46808.0
2025-03-24 11:00:00,266.48,267.46,266.13,266.92,37629.0,266.48,267.46,266.13,266.92,37629.0
2025-03-24 11:30:00,266.95,267.32,266.48,267.13,40370.0,266.95,267.32,266.48,267.13,40370.0
2025-03-24 12:00:00,267.14,268.24,266.83,267.21,36841.0,267.14,268.24,266.83,267.21,36841.0
2025-03-24 12:30:00,267.17,267.58,266.41,266.51,30896.0,267.17,267.58,266.41,266.51,30896.0
2025-03-24 13:00:00,266.51,266.72,265.8,266.38,35411.0,266.51,266.72,265.8,266.38,35411.0
2025-03-24 13:30:00,266.38,266.38,265.79,266.05,27416.0,266.38,266.38,265.79,266.05,27416.0
2025-03-24 14:00:00,266.01,266.26,265.72,266.15,34314.0,266.01,266.26,265.72,266.15,34314.0
2025-03-24 14:30:00,266.15,266.9,265.69,266.9,43864.0,266.15,266.9,265.69,266.9,43864.0
2025-03-24 15:00:00,266.84,267.17,266.37,266.46,52196.0,266.84,267.17,266.37,266.46,52196.0
2025-03-24 15:30:00,266.51,267.71,266.02,266.89,232044.0,266.51,267.71,266.02,266.89,232044.0
2025-03-25 09:30:00,267.15,268.59,266.72,267.42,58769.0,267.15,268.59,266.72,267.42,58769.0
2025-03-25 10:00:00,267.86,267.94,265.97,267.13,40856.0,267.86,267.94,265.97,267.13,40856.0
2025-03-25 10:30:00,267.07,267.95,266.47,267.35,29135.0,267.07,267.95,266.47,267.35,29135.0
2025-03-25 11:00:00,267.35,267.78,267.12,267.12,27187.0,267.35,267.78,267.12,267.12,27187.0
2025-03-25 11:30:00,267.22,267.37,266.3,266.65,22821.0,267.22,267.37,266.3,266.65,22821.0
2025-03-25 12:00:00,266.75,267.98,266.63,267.68,28596.0,266.75,267.98,266.63,267.68,28596.0
2025-03-25 12:30:00,267.68,268.31,267.46,267.71,45275.0,267.68,268.31,267.46,267.71,45275.0
2025-03-25 13:00:00,267.71,268.19,266.32,266.4,43705.0,267.71,268.19,266.32,266.4,43705.0
2025-03-25 13:30:00,266.44,267.66,266.43,267.43,16133.0,266.44,267.66,266.43,267.43,16133.0
2025-03-25 14:00:00,267.38,267.84,267.08,267.56,29295.0,267.38,267.84,267.08,267.56,29295.0
2025-03-25 14:30:00,267.73,267.8,267.05,267.8,20337.0,267.73,267.8,267.05,267.8,20337.0
2025-03-25 15:00:00,267.78,268.36,267.68,267.96,30372.0,267.78,268.36,267.68,267.96,30372.0
2025-03-25 15:30:00,267.89,269.71,267.73,269.25,158772.0,267.89,269.71,267.73,269.25,158772.0
2025-03-26 09:30:00,269.3,269.3,265.39,267.09,73785.0,269.3,269.3,265.39,267.09,73785.0
2025-03-26 10:00:00,267.09,268.2,265.76,266.31,60724.0,267.09,268.2,265.76,266.31,60724.0
2025-03-26 10:30:00,266.31,266.6,265.52,265.59,34735.0,266.31,266.6,265.52,265.59,34735.0
2025-03-26 11:00:00,265.7,266.16,265.11,265.35,26656.0,265.7,266.16,265.11,265.35,26656.0
2025-03-26 11:30:00,265.5,265.84,264.38,264.87,48159.0,265.5,265.84,264.38,264.87,48159.0
2025-03-26 12:00:00,264.8,265.24,264.27,265.08,25374.0,264.8,265.24,264.27,265.08,25374.0
2025-03-26 12:30:00,265.1,265.47,264.33,264.43,13093.0,265.1,265.47,264.33,264.43,13093.0
2025-03-26 13:00:00,264.43,265.1,263.79,264.01,35919.0,264.43,265.1,263.79,264.01,35919.0
2025-03-26 13:30:00,263.87,263.89,262.76,263.05,24015.0,263.87,263.89,262.76,263.05,24015.0
2025-03-26 14:00:00,263.18,264.39,263.05,263.93,20054.0,263.18,264.39,263.05,263.93,20054.0
2025-03-26 14:30:00,263.86,264.04,262.61,262.76,33104.0,263.86,264.04,262.61,262.76,33104.0
2025-03-26 15:00:00,262.76,263.81,262.51,263.11,76044.0,262.76,263.81,262.51,263.11,76044.0
2025-03-26 15:30:00,263.15,263.99,263.11,263.41,124493.0,263.15,263.99,263.11,263.41,124493.0
2025-03-27 09:30:00,261.98,262.23,258.21,260.8,73079.0,261.98,262.23,258.21,260.8,73079.0
2025-03-27 10:00:00,260.8,262.58,260.53,262.39,63143.0,260.8,262.58,260.53,262.39,63143.0
2025-03-27 10:30:00,262.46,263.09,262.08,262.82,71242.0,262.46,263.09,262.08,262.82,71242.0
2025-03-27 11:00:00,262.85,263.31,262.16,262.25,41477.0,262.85,263.31,262.16,262.25,41477.0
2025-03-27 11:30:00,262.03,262.24,261.44,261.51,103037.0,262.03,262.24,261.44,261.51,103037.0
2025-03-27 12:00:00,261.51,263.0,261.36,262.24,15990.0,261.51,263.0,261.36,262.24,15990.0
2025-03-27 12:30:00,262.15,262.69,261.14,261.17,13834.0,262.15,262.69,261.14,261.17,13834.0
2025-03-27 13:00:00,261.25,262.07,260.98,261.67,45249.0,261.25,262.07,260.98,261.67,45249.0
2025-03-27 13:30:00,261.75,262.75,261.45,261.93,42589.0,261.75,262.75,261.45,261.93,42589.0
2025-03-27 14:00:00,262.19,262.63,261.94,262.06,30523.0,262.19,262.63,261.94,262.06,30523.0
2025-03-27 14:30:00,262.06,263.61,261.89,262.67,24066.0,262.06,263.61,261.89,262.67,24066.0
2025-03-27 15:00:00,262.86,263.98,262.73,263.94,24146.0,262.86,263.98,262.73,263.94,24146.0
2025-03-27 15:30:00,263.67,263.67,262.09,262.54,108890.0,263.67,263.67,262.09,262.54,108890.0
2025-03-28 09:30:00,262.31,263.24,261.01,261.84,44721.0,262.31,263.24,261.01,261.84,44721.0
2025-03-28 10:00:00,261.63,262.54,258.69,258.89,217552.0,261.63,262.54,258.69,258.89,217552.0
2025-03-28 10:30:00,258.75,259.17,257.81,257.81,21690.0,258.75,259.17,257.81,257.81,21690.0
2025-03-28 11:00:00,257.82,258.21,257.28,257.78,18981.0,257.82,258.21,257.28,257.78,18981.0
2025-03-28 11:30:00,257.77,258.73,257.58,257.59,12100.0,257.77,258.73,257.58,257.59,12100.0
2025-03-28 12:00:00,257.73,258.04,256.78,256.86,21694.0,257.73,258.04,256.78,256.86,21694.0
2025-03-28 12:30:00,256.98,257.64,256.87,257.25,9747.0,256.98,257.64,256.87,257.25,9747.0
2025-03-28 13:00:00,257.21,257.25,255.87,256.01,22065.0,257.21,257.25,255.87,256.01,22065.0
2025-03-28 13:30:00,256.03,257.09,256.02,257.09,10475.0,256.03,257.09,256.02,257.09,10475.0
2025-03-28 14:00:00,256.98,257.37,256.72,256.72,18501.0,256.98,257.37,256.72,256.72,18501.0
2025-03-28 14:30:00,256.79,257.6,256.66,257.48,13710.0,256.79,257.6,256.66,257.48,13710.0
2025-03-28 15:00:00,257.57,258.03,256.62,256.85,26526.0,257.57,258.03,256.62,256.85,26526.0
2025-03-28 15:30:00,256.86,257.06,255.97,256.68,97297.0,256.86,257.06,255.97,256.68,97297.0
2025-03-31 09:30:00,253.11,253.7,249.59,251.0,88902.0,253.11,253.7,249.59,251.0,88902.0
2025-03-31 10:00:00,250.92,252.11,249.04,249.22,63529.0,250.92,252.11,249.04,249.22,63529.0
2025-03-31 10:30:00,249.46,250.83,249.24,249.98,74615.0,249.46,250.83,249.24,249.98,74615.0
2025-03-31 11:00:00,250.11,250.71,249.4,250.22,49575.0,250.11,250.71,249.4,250.22,49575.0
2025-03-31 11:30:00,250.25,251.31,249.7,249.7,84017.0,250.25,251.31,249.7,249.7,84017.0
2025-03-31 12:00:00,249.84,250.57,248.52,250.57,34438.0,249.84,250.57,248.52,250.57,34438.0
2025-03-31 12:30:00,250.41,250.48,249.16,249.3,27641.0,250.41,250.48,249.16,249.3,27641.0
2025-03-31 13:00:00,249.22,250.85,249.05,249.96,38873.0,249.22,250.85,249.05,249.96,38873.0
2025-03-31 13:30:00,249.91,250.49,249.51,250.09,27092.0,249.91,250.49,249.51,250.09,27092.0
2025-03-31 14:00:00,250.11,252.65,250.11,252.53,102657.0,250.11,252.65,250.11,252.53,102657.0
2025-03-31 14:30:00,252.53,253.13,252.06,252.31,49951.0,252.53,253.13,252.06,252.31,49951.0
2025-03-31 15:00:00,252.31,253.84,252.31,252.77,37410.0,252.31,253.84,252.31,252.77,37410.0
2025-03-31 15:30:00,252.51,254.97,252.51,254.3,208666.0,252.51,254.97,252.51,254.3,208666.0
2025-04-01 09:30:00,252.64,255.72,252.41,253.68,69407.0,252.64,255.72,252.41,253.68,69407.0
2025-04-01 10:00:00,253.73,253.73,251.82,252.1,31827.0,253.73,253.73,251.82,252.1,31827.0
2025-04-01 10:30:00,252.0,255.25,252.0,255.25,46422.0,252.0,255.25,252.0,255.25,46422.0
2025-04-01 11:00:00,255.29,258.18,255.18,257.27,25816.0,255.29,258.18,255.18,257.27,25816.0
2025-04-01 11:30:00,257.19,257.78,256.76,257.78,12696.0,257.19,257.78,256.76,257.78,12696.0
2025-04-01 12:00:00,257.65,257.83,256.54,256.54,25502.0,257.65,257.83,256.54,256.54,25502.0
2025-04-01 12:30:00,256.47,257.2,255.84,257.04,35555.0,256.47,257.2,255.84,257.04,35555.0
2025-04-01 13:00:00,257.14,257.31,256.21,256.68,18916.0,257.14,257.31,256.21,256.68,18916.0
2025-04-01 13:30:00,256.83,257.67,256.4,256.5,22461.0,256.83,257.67,256.4,256.5,22461.0
2025-04-01 14:00:00,256.29,256.29,254.38,254.71,28834.0,256.29,256.29,254.38,254.71,28834.0
2025-04-01 14:30:00,254.71,256.13,254.71,256.05,60327.0,254.71,256.13,254.71,256.05,60327.0
2025-04-01 15:00:00,256.07,256.98,256.01,256.7,49234.0,256.07,256.98,256.01,256.7,49234.0
2025-04-01 15:30:00,256.62,259.48,256.51,258.9,131716.0,256.62,259.48,256.51,258.9,131716.0
2025-04-02 09:30:00,253.52,258.62,253.44,257.98,61073.0,253.52,258.62,253.44,257.98,61073.0
2025-04-02 10:00:00,257.7,259.13,256.88,258.34,41002.0,257.7,259.13,256.88,258.34,41002.0
2025-04-02 10:30:00,258.35,258.87,258.02,258.81,33262.0,258.35,258.87,258.02,258.81,33262.0
2025-04-02 11:00:00,258.7,260.76,258.17,260.69,45326.0,258.7,260.76,258.17,260.69,45326.0
2025-04-02 11:30:00,260.69,261.35,260.08,260.97,39310.0,260.69,261.35,260.08,260.97,39310.0
2025-04-02 12:00:00,260.97,263.22,260.84,263.22,45291.0,260.97,263.22,260.84,263.22,45291.0
2025-04-02 12:30:00,262.97,263.94,262.46,263.58,38178.0,262.97,263.94,262.46,263.58,38178.0
2025-04-02 13:00:00,263.73,265.35,263.58,264.56,35093.0,263.73,265.35,263.58,264.56,35093.0
2025-04-02 13:30:00,264.57,264.6,262.54,262.82,74517.0,264.57,264.6,262.54,262.82,74517.0
2025-04-02 14:00:00,262.9,263.41,261.56,261.56,79297.0,262.9,263.41,261.56,261.56,79297.0
2025-04-02 14:30:00,261.54,263.75,261.49,262.42,29742.0,261.54,263.75,261.49,262.42,29742.0
2025-04-02 15:00:00,262.42,264.01,262.38,263.68,68199.0,262.42,264.01,262.38,263.68,68199.0
2025-04-02 15:30:00,263.51,265.73,263.45,264.81,229686.0,263.51,265.73,263.45,264.81,229686.0
2025-04-03 09:30:00,252.34,255.19,250.62,251.3,111106.0,252.34,255.19,250.62,251.3,111106.0
2025-04-03 10:00:00,251.26,251.79,249.34,250.0,101696.0,251.26,251.79,249.34,250.0,101696.0
2025-04-03 10:30:00,249.91,250.38,246.76,246.97,83634.0,249.91,250.38,246.76,246.97,83634.0
2025-04-03 11:00:00,247.01,247.57,245.42,247.01,74741.0,247.01,247.57,245.42,247.01,74741.0
2025-04-03 11:30:00,246.0,249.29,246.0,247.95,91844.0,246.0,249.29,246.0,247.95,91844.0
2025-04-03 12:00:00,247.87,249.68,247.56,249.31,44624.0,247.87,249.68,247.56,249.31,44624.0
2025-04-03 12:30:00,249.56,249.56,247.96,249.24,46898.0,249.56,249.56,247.96,249.24,46898.0
2025-04-03 13:00:00,249.37,250.17,248.87,249.88,48449.0,249.37,250.17,248.87,249.88,48449.0
2025-04-03 13:30:00,249.74,251.78,249.7,250.18,98088.0,249.74,251.78,249.7,250.18,98088.0
2025-04-03 14:00:00,250.13,250.38,248.03,248.74,140015.0,250.13,250.38,248.03,248.74,140015.0
2025-04-03 14:30:00,248.91,250.27,248.45,249.8,153144.0,248.91,250.27,248.45,249.8,153144.0
2025-04-03 15:00:00,249.8,250.56,247.64,248.99,125265.0,249.8,250.56,247.64,248.99,125265.0
2025-04-03 15:30:00,249.04,249.36,247.76,248.99,433277.0,249.04,249.36,247.76,248.99,433277.0
2025-04-04 09:30:00,244.1,246.22,237.78,240.73,203999.0,244.1,246.22,237.78,240.73,203999.0
2025-04-04 10:00:00,241.43,241.43,237.67,238.43,83955.0,241.43,241.43,237.67,238.43,83955.0
2025-04-04 10:30:00,238.41,239.85,235.28,237.69,187369.0,238.41,239.85,235.28,237.69,187369.0
2025-04-04 11:00:00,237.49,241.83,236.73,239.26,179902.0,237.49,241.83,236.73,239.26,179902.0
2025-04-04 11:30:00,239.67,242.18,237.86,240.22,211811.0,239.67,242.18,237.86,240.22,211811.0
2025-04-04 12:00:00,239.89,241.33,237.18,237.51,184718.0,239.89,241.33,237.18,237.51,184718.0
2025-04-04 12:30:00,237.35,238.53,236.8,237.2,155183.0,237.35,238.53,236.8,237.2,155183.0
2025-04-04 13:00:00,237.54,239.15,235.23,237.34,133585.0,237.54,239.15,235.23,237.34,133585.0
2025-04-04 13:30:00,237.23,238.61,236.25,238.6,69622.0,237.23,238.61,236.25,238.6,69622.0
2025-04-04 14:00:00,238.66,239.89,233.3,233.73,85546.0,238.66,239.89,233.3,233.73,85546.0
2025-04-04 14:30:00,233.74,234.75,232.37,233.56,93928.0,233.74,234.75,232.37,233.56,93928.0
2025-04-04 15:00:00,233.53,236.2,232.7,235.84,174847.0,233.53,236.2,232.7,235.84,174847.0
2025-04-04 15:30:00,235.96,237.37,232.69,232.87,299012.0,235.96,237.37,232.69,232.87,299012.0
2025-04-07 09:30:00,229.65,232.81,221.56,232.27,216604.0,229.65,232.81,221.56,232.27,216604.0
2025-04-07 10:00:00,232.23,245.66,230.2,233.31,248865.0,232.23,245.66,230.2,233.31,248865.0
2025-04-07 10:30:00,232.71,238.09,229.78,237.23,108145.0,232.71,238.09,229.78,237.23,108145.0
2025-04-07 11:00:00,236.64,239.02,229.48,230.23,156761.0,236.64,239.02,229.48,230.23,156761.0
2025-04-07 11:30:00,229.85,235.94,229.82,233.89,111305.0,229.85,235.94,229.82,233.89,111305.0
2025-04-07 12:00:00,233.05,234.29,229.15,233.32,68441.0,233.05,234.29,229.15,233.32,68441.0
2025-04-07 12:30:00,232.9,235.0,230.63,231.52,47761.0,232.9,235.0,230.63,231.52,47761.0
2025-04-07 13:00:00,231.12,237.75,231.12,237.01,63128.0,231.12,237.75,231.12,237.01,63128.0
2025-04-07 13:30:00,237.01,239.17,235.25,238.47,105410.0,237.01,239.17,235.25,238.47,105410.0
2025-04-07 14:00:00,238.93,239.35,235.0,235.16,139784.0,238.93,239.35,235.0,235.16,139784.0
2025-04-07 14:30:00,235.16,238.0,232.85,233.4,94146.0,235.16,238.0,232.85,233.4,94146.0
2025-04-07 15:00:00,233.27,235.0,231.84,232.4,149309.0,233.27,235.0,231.84,232.4,149309.0
2025-04-07 15:30:00,232.45,235.67,231.14,234.1,246196.0,232.45,235.67,231.14,234.1,246196.0
2025-04-08 09:30:00,238.86,242.29,237.02,239.65,149292.0,238.86,242.29,237.02,239.65,149292.0
2025-04-08 10:00:00,239.65,242.61,239.29,241.47,83498.0,239.65,242.61,239.29,241.47,83498.0
2025-04-08 10:30:00,241.56,242.31,240.03,240.29,94822.0,241.56,242.31,240.03,240.29,94822.0
2025-04-08 11:00:00,240.6,242.38,239.58,240.89,96397.0,240.6,242.38,239.58,240.89,96397.0
2025-04-08 11:30:00,240.92,244.3,240.92,243.44,28815.0,240.92,244.3,240.92,243.44,28815.0
2025-04-08 12:00:00,243.25,243.65,239.1,240.06,25601.0,243.25,243.65,239.1,240.06,25601.0
2025-04-08 12:30:00,240.45,240.68,236.35,236.55,57234.0,240.45,240.68,236.35,236.55,57234.0
2025-04-08 13:00:00,236.52,237.26,235.23,235.45,60906.0,236.52,237.26,235.23,235.45,60906.0
2025-04-08 13:30:00,235.28,239.28,234.5,238.24,48430.0,235.28,239.28,234.5,238.24,48430.0
2025-04-08 14:00:00,238.06,238.49,235.78,235.78,20858.0,238.06,238.49,235.78,235.78,20858.0
2025-04-08 14:30:00,236.14,238.89,234.7,235.06,44564.0,236.14,238.89,234.7,235.06,44564.0
2025-04-08 15:00:00,235.06,235.06,230.79,233.09,72080.0,235.06,235.06,230.79,233.09,72080.0
2025-04-08 15:30:00,232.99,233.01,228.19,231.96,284991.0,232.99,233.01,228.19,231.96,284991.0
2025-04-09 09:30:00,230.7,234.86,229.72,231.64,183365.0,230.7,234.86,229.72,231.64,183365.0
2025-04-09 10:00:00,231.15,233.93,230.66,232.59,91750.0,231.15,233.93,230.66,232.59,91750.0
2025-04-09 10:30:00,232.19,234.06,229.82,229.83,40421.0,232.19,234.06,229.82,229.83,40421.0
2025-04-09 11:00:00,230.0,233.45,229.6,232.9,52651.0,230.0,233.45,229.6,232.9,52651.0
2025-04-09 11:30:00,232.84,233.9,231.21,232.48,27989.0,232.84,233.9,231.21,232.48,27989.0
2025-04-09 12:00:00,232.15,236.13,231.83,235.16,57790.0,232.15,236.13,231.83,235.16,57790.0
2025-04-09 12:30:00,235.17,237.98,235.13,237.2,93649.0,235.17,237.98,235.13,237.2,93649.0
2025-04-09 13:00:00,237.2,255.26,235.67,249.24,226340.0,237.2,255.26,235.67,249.24,226340.0
2025-04-09 13:30:00,249.27,258.59,249.27,257.51,175923.0,249.27,258.59,249.27,257.51,175923.0
2025-04-09 14:00:00,258.26,263.76,256.04,262.66,135847.0,258.26,263.76,256.04,262.66,135847.0
2025-04-09 14:30:00,262.74,263.69,257.62,258.19,156943.0,262.74,263.69,257.62,258.19,156943.0
2025-04-09 15:00:00,258.01,264.43,256.7,262.2,249449.0,258.01,264.43,256.7,262.2,249449.0
2025-04-09 15:30:00,262.35,266.65,261.21,264.65,497027.0,262.35,266.65,261.21,264.65,497027.0
2025-04-10 09:30:00,256.88,258.56,251.99,252.02,98379.0,256.88,258.56,251.99,252.02,98379.0
2025-04-10 10:00:00,252.37,255.9,251.33,254.4,98212.0,252.37,255.9,251.33,254.4,98212.0
2025-04-10 10:30:00,254.63,256.29,254.2,254.2,88142.0,254.63,256.29,254.2,254.2,88142.0
2025-04-10 11:00:00,254.4,255.8,252.2,252.3,64843.0,254.4,255.8,252.2,252.3,64843.0
2025-04-10 11:30:00,252.2,252.62,250.02,250.32,79175.0,252.2,252.62,250.02,250.32,79175.0
2025-04-10 12:00:00,250.13,251.24,244.99,246.15,138290.0,250.13,251.24,244.99,246.15,138290.0
2025-04-10 12:30:00,245.96,250.87,245.95,250.59,44912.0,245.96,250.87,245.95,250.59,44912.0
2025-04-10 13:00:00,250.25,252.97,246.92,250.01,49150.0,250.25,252.97,246.92,250.01,49150.0
2025-04-10 13:30:00,249.57,253.5,249.52,252.95,42804.0,249.57,253.5,249.52,252.95,42804.0
2025-04-10 14:00:00,252.52,255.19,250.6,254.83,58909.0,252.52,255.19,250.6,254.83,58909.0
2025-04-10 14:30:00,254.83,256.76,253.73,255.31,54160.0,254.83,256.76,253.73,255.31,54160.0
2025-04-10 15:00:00,255.17,257.38,252.63,252.63,106934.0,255.17,257.38,252.63,252.63,106934.0
2025-04-10 15:30:00,252.46,254.88,250.4,253.99,226974.0,252.46,254.88,250.4,253.99,226974.0
2025-04-11 09:30:00,253.52,256.66,251.64,253.62,71652.0,253.52,256.66,251.64,253.62,71652.0
2025-04-11 10:00:00,253.45,255.17,248.56,249.64,40802.0,253.45,255.17,248.56,249.64,40802.0
2025-04-11 10:30:00,249.05,252.22,248.55,250.38,68958.0,249.05,252.22,248.55,250.38,68958.0
2025-04-11 11:00:00,250.42,252.92,249.84,251.99,35948.0,250.42,252.92,249.84,251.99,35948.0
2025-04-11 11:30:00,251.62,254.41,251.62,253.7,12651.0,251.62,254.41,251.62,253.7,12651.0
2025-04-11 12:00:00,253.93,254.83,252.97,253.86,33374.0,253.93,254.83,252.97,253.86,33374.0
2025-04-11 12:30:00,253.64,257.4,253.64,256.73,26214.0,253.64,257.4,253.64,256.73,26214.0
2025-04-11 13:00:00,257.14,257.64,255.85,256.15,23863.0,257.14,257.64,255.85,256.15,23863.0
2025-04-11 13:30:00,256.32,260.0,255.8,259.04,22098.0,256.32,260.0,255.8,259.04,22098.0
2025-04-11 14:00:00,258.95,260.23,258.31,259.02,27371.0,258.95,260.23,258.31,259.02,27371.0
2025-04-11 14:30:00,259.33,259.55,257.78,257.92,20557.0,259.33,259.55,257.78,257.92,20557.0
2025-04-11 15:00:00,257.98,260.42,257.97,259.91,41865.0,257.98,260.42,257.97,259.91,41865.0
2025-04-11 15:30:00,259.75,260.39,258.95,259.28,169690.0,259.75,260.39,258.95,259.28,169690.0
2025-04-14 09:30:00,264.6,265.59,259.75,261.79,52589.0,264.6,265.59,259.75,261.79,52589.0
2025-04-14 10:00:00,261.79,264.22,260.89,263.66,53983.0,261.79,264.22,260.89,263.66,53983.0
2025-04-14 10:30:00,263.89,264.69,262.88,263.63,24651.0,263.89,264.69,262.88,263.63,24651.0
2025-04-14 11:00:00,263.9,264.07,261.16,261.31,22939.0,263.9,264.07,261.16,261.31,22939.0
2025-04-14 11:30:00,261.18,261.58,258.59,259.43,34227.0,261.18,261.58,258.59,259.43,34227.0
2025-04-14 12:00:00,259.26,260.69,257.65,259.81,26215.0,259.26,260.69,257.65,259.81,26215.0
2025-04-14 12:30:00,259.81,261.32,259.46,259.68,28851.0,259.81,261.32,259.46,259.68,28851.0
2025-04-14 13:00:00,259.68,261.85,258.8,260.33,46759.0,259.68,261.85,258.8,260.33,46759.0
2025-04-14 13:30:00,260.54,261.23,260.02,260.96,43558.0,260.54,261.23,260.02,260.96,43558.0
2025-04-14 14:00:00,260.91,262.05,260.55,261.56,17656.0,260.91,262.05,260.55,261.56,17656.0
2025-04-14 14:30:00,261.39,262.75,261.39,261.82,33675.0,261.39,262.75,261.39,261.82,33675.0
2025-04-14 15:00:00,262.09,262.92,261.48,261.61,55688.0,262.09,262.92,261.48,261.61,55688.0
2025-04-14 15:30:00,261.6,262.2,259.98,260.58,145651.0,261.6,262.2,259.98,260.58,145651.0
2025-04-15 09:30:00,262.0,265.27,262.0,264.54,61225.0,262.0,265.27,262.0,264.54,61225.0
2025-04-15 10:00:00,264.63,266.09,262.26,262.98,42400.0,264.63,266.09,262.26,262.98,42400.0
2025-04-15 10:30:00,263.35,264.43,262.62,263.92,22725.0,263.35,264.43,262.62,263.92,22725.0
2025-04-15 11:00:00,263.99,264.36,262.35,262.36,41188.0,263.99,264.36,262.35,262.36,41188.0
2025-04-15 11:30:00,262.36,263.86,262.15,262.55,45922.0,262.36,263.86,262.15,262.55,45922.0
2025-04-15 12:00:00,262.55,263.78,261.99,263.21,73437.0,262.55,263.78,261.99,263.21,73437.0
2025-04-15 12:30:00,263.42,263.71,261.66,262.32,11050.0,263.42,263.71,261.66,262.32,11050.0
2025-04-15 13:00:00,261.89,262.62,261.45,261.88,28525.0,261.89,262.62,261.45,261.88,28525.0
2025-04-15 13:30:00,261.9,262.68,261.66,262.18,27138.0,261.9,262.68,261.66,262.18,27138.0
2025-04-15 14:00:00,262.1,262.37,261.25,261.65,27127.0,262.1,262.37,261.25,261.65,27127.0
2025-04-15 14:30:00,261.7,263.07,261.65,262.31,22084.0,261.7,263.07,261.65,262.31,22084.0
2025-04-15 15:00:00,262.25,262.26,260.8,261.37,81146.0,262.25,262.26,260.8,261.37,81146.0
2025-04-15 15:30:00,261.49,265.34,261.45,264.31,249609.0,261.49,265.34,261.45,264.31,249609.0
2025-04-16 09:30:00,256.51,259.57,256.04,258.15,70737.0,256.51,259.57,256.04,258.15,70737.0
2025-04-16 10:00:00,257.82,259.92,257.82,259.02,37975.0,257.82,259.92,257.82,259.02,37975.0
2025-04-16 10:30:00,259.12,260.09,258.54,259.81,36777.0,259.12,260.09,258.54,259.81,36777.0
2025-04-16 11:00:00,259.83,260.71,259.04,260.43,69457.0,259.83,260.71,259.04,260.43,69457.0
2025-04-16 11:30:00,260.43,260.77,259.47,259.55,56672.0,260.43,260.77,259.47,259.55,56672.0
2025-04-16 12:00:00,259.59,259.79,258.84,259.38,33859.0,259.59,259.79,258.84,259.38,33859.0
2025-04-16 12:30:00,259.16,260.15,258.98,259.88,35238.0,259.16,260.15,258.98,259.88,35238.0
2025-04-16 13:00:00,259.88,262.08,259.76,262.07,83602.0,259.88,262.08,259.76,262.07,83602.0
2025-04-16 13:30:00,262.07,262.08,256.53,257.13,71567.0,262.07,262.08,256.53,257.13,71567.0
2025-04-16 14:00:00,257.51,258.71,257.29,257.94,71479.0,257.51,258.71,257.29,257.94,71479.0
2025-04-16 14:30:00,257.93,258.07,256.15,256.49,91317.0,257.93,258.07,256.15,256.49,91317.0
2025-04-16 15:00:00,256.46,256.71,254.48,255.3,115687.0,256.46,256.71,254.48,255.3,115687.0
2025-04-16 15:30:00,255.4,259.78,255.32,259.26,232694.0,255.4,259.78,255.32,259.26,232694.0
2025-04-17 09:30:00,262.79,262.79,259.45,261.04,131789.0,262.79,262.79,259.45,261.04,131789.0
2025-04-17 10:00:00,261.04,261.64,258.69,258.88,94767.0,261.04,261.64,258.69,258.88,94767.0
2025-04-17 10:30:00,258.98,259.89,257.88,259.09,38919.0,258.98,259.89,257.88,259.09,38919.0
2025-04-17 11:00:00,259.23,261.61,258.69,260.19,47467.0,259.23,261.61,258.69,260.19,47467.0
2025-04-17 11:30:00,260.13,261.15,259.49,259.49,47549.0,260.13,261.15,259.49,259.49,47549.0
2025-04-17 12:00:00,259.7,260.75,258.39,260.47,26557.0,259.7,260.75,258.39,260.47,26557.0
2025-04-17 12:30:00,260.34,261.75,260.0,261.43,42970.0,260.34,261.75,260.0,261.43,42970.0
2025-04-17 13:00:00,261.65,261.73,260.43,260.52,32180.0,261.65,261.73,260.43,260.52,32180.0
2025-04-17 13:30:00,260.66,262.29,260.66,261.36,61170.0,260.66,262.29,260.66,261.36,61170.0
2025-04-17 14:00:00,261.35,263.16,261.35,262.31,49255.0,261.35,263.16,261.35,262.31,49255.0
2025-04-17 14:30:00,262.37,262.76,261.21,261.21,67689.0,262.37,262.76,261.21,261.21,67689.0
2025-04-17 15:00:00,261.15,261.43,260.15,260.17,49857.0,261.15,261.43,260.15,260.17,49857.0
2025-04-17 15:30:00,260.36,261.15,259.34,260.24,106197.0,260.36,261.15,259.34,260.24,106197.0
2025-04-21 09:30:00,257.02,257.16,254.34,254.73,16404.0,257.02,257.16,254.34,254.73,16404.0
2025-04-21 10:00:00,254.35,254.59,252.77,253.3,25002.0,254.35,254.59,252.77,253.3,25002.0
2025-04-21 10:30:00,253.1,254.04,252.61,253.38,21779.0,253.1,254.04,252.61,253.38,21779.0
2025-04-21 11:00:00,253.51,253.51,251.08,251.46,22926.0,253.51,253.51,251.08,251.46,22926.0
2025-04-21 11:30:00,251.4,251.4,250.0,250.02,24200.0,251.4,251.4,250.0,250.02,24200.0
2025-04-21 12:00:00,250.09,251.39,249.93,250.72,18371.0,250.09,251.39,249.93,250.72,18371.0
2025-04-21 12:30:00,250.83,252.02,250.48,250.74,22975.0,250.83,252.02,250.48,250.74,22975.0
2025-04-21 13:00:00,250.77,251.1,249.8,249.86,57538.0,250.77,251.1,249.8,249.86,57538.0
2025-04-21 13:30:00,249.87,250.52,248.04,248.55,50692.0,249.87,250.52,248.04,248.55,50692.0
2025-04-21 14:00:00,248.46,248.86,247.96,248.42,27746.0,248.46,248.86,247.96,248.42,27746.0
2025-04-21 14:30:00,248.6,248.95,247.7,247.77,33946.0,248.6,248.95,247.7,247.77,33946.0
2025-04-21 15:00:00,247.76,249.28,247.73,248.71,64697.0,247.76,249.28,247.73,248.71,64697.0
2025-04-21 15:30:00,248.83,252.04,248.69,251.61,113046.0,248.83,252.04,248.69,251.61,113046.0
2025-04-22 09:30:00,255.23,256.16,251.95,254.34,49084.0,255.23,256.16,251.95,254.34,49084.0
2025-04-22 10:00:00,254.34,256.0,254.34,255.66,27777.0,254.34,256.0,254.34,255.66,27777.0
2025-04-22 10:30:00,255.66,256.4,254.67,256.05,70447.0,255.66,256.4,254.67,256.05,70447.0
2025-04-22 11:00:00,256.48,257.98,256.46,257.42,28411.0,256.48,257.98,256.46,257.42,28411.0
2025-04-22 11:30:00,257.32,258.28,256.24,258.19,34721.0,257.32,258.28,256.24,258.19,34721.0
2025-04-22 12:00:00,258.45,260.67,258.4,260.17,30250.0,258.45,260.67,258.4,260.17,30250.0
2025-04-22 12:30:00,260.04,260.4,259.34,259.67,24263.0,260.04,260.4,259.34,259.67,24263.0
2025-04-22 13:00:00,259.66,260.13,255.95,256.28,54386.0,259.66,260.13,255.95,256.28,54386.0
2025-04-22 13:30:00,256.2,256.8,255.24,255.54,34978.0,256.2,256.8,255.24,255.54,34978.0
2025-04-22 14:00:00,255.46,257.88,255.38,257.51,33249.0,255.46,257.88,255.38,257.51,33249.0
2025-04-22 14:30:00,257.5,258.39,257.38,258.35,31093.0,257.5,258.39,257.38,258.35,31093.0
2025-04-22 15:00:00,258.18,258.41,256.65,256.77,40294.0,258.18,258.41,256.65,256.77,40294.0
2025-04-22 15:30:00,256.69,258.42,256.35,258.17,97111.0,256.69,258.42,256.35,258.17,97111.0
2025-04-23 09:30:00,267.17,271.84,265.55,271.09,114251.0,267.17,271.84,265.55,271.09,114251.0
2025-04-23 10:00:00,271.69,272.65,269.51,271.58,42363.0,271.69,272.65,269.51,271.58,42363.0
2025-04-23 10:30:00,271.68,272.81,271.39,271.81,103371.0,271.68,272.81,271.39,271.81,103371.0
2025-04-23 11:00:00,272.0,272.2,269.35,269.35,76056.0,272.0,272.2,269.35,269.35,76056.0
2025-04-23 11:30:00,269.57,270.23,266.65,267.88,48314.0,269.57,270.23,266.65,267.88,48314.0
2025-04-23 12:00:00,267.99,267.99,265.43,266.47,48006.0,267.99,267.99,265.43,266.47,48006.0
2025-04-23 12:30:00,266.42,268.03,266.39,268.03,27315.0,266.42,268.03,266.39,268.03,27315.0
2025-04-23 13:00:00,267.47,269.03,266.64,268.8,37081.0,267.47,269.03,266.64,268.8,37081.0
2025-04-23 13:30:00,268.86,269.14,267.4,268.91,21428.0,268.86,269.14,267.4,268.91,21428.0
2025-04-23 14:00:00,268.94,269.74,268.26,268.49,23848.0,268.94,269.74,268.26,268.49,23848.0
2025-04-23 14:30:00,268.49,268.89,267.9,268.33,22435.0,268.49,268.89,267.9,268.33,22435.0
2025-04-23 15:00:00,268.48,268.52,265.29,265.99,52505.0,268.48,268.52,265.29,265.99,52505.0
2025-04-23 15:30:00,266.14,266.9,264.79,265.56,98356.0,266.14,266.9,264.79,265.56,98356.0
2025-04-24 09:30:00,270.31,276.04,270.0,275.51,91569.0,270.31,276.04,270.0,275.51,91569.0
2025-04-24 10:00:00,275.51,277.52,275.2,277.49,77350.0,275.51,277.52,275.2,277.49,77350.0
2025-04-24 10:30:00,277.27,278.81,276.85,278.49,59347.0,277.27,278.81,276.85,278.49,59347.0
2025-04-24 11:00:00,278.36,279.56,277.93,278.65,79665.0,278.36,279.56,277.93,278.65,79665.0
2025-04-24 11:30:00,278.5,279.84,278.28,279.3,50948.0,278.5,279.84,278.28,279.3,50948.0
2025-04-24 12:00:00,279.46,281.02,279.17,280.86,76051.0,279.46,281.02,279.17,280.86,76051.0
2025-04-24 12:30:00,280.88,282.49,280.65,282.14,63548.0,280.88,282.49,280.65,282.14,63548.0
2025-04-24 13:00:00,281.58,283.0,281.4,282.73,42302.0,281.58,283.0,281.4,282.73,42302.0
2025-04-24 13:30:00,282.78,282.89,281.7,282.05,45765.0,282.78,282.89,281.7,282.05,45765.0
2025-04-24 14:00:00,282.14,282.48,281.37,281.41,35814.0,282.14,282.48,281.37,281.41,35814.0
2025-04-24 14:30:00,281.29,281.94,280.87,281.62,31744.0,281.29,281.94,280.87,281.62,31744.0
2025-04-24 15:00:00,281.51,282.02,280.65,281.17,58613.0,281.51,282.02,280.65,281.17,58613.0
2025-04-24 15:30:00,281.01,282.28,280.8,281.76,152407.0,281.01,282.28,280.8,281.76,152407.0
2025-04-25 09:30:00,280.05,284.55,279.44,283.6,52845.0,280.05,284.55,279.44,283.6,52845.0
2025-04-25 10:00:00,283.79,286.57,283.56,284.12,116532.0,283.79,286.57,283.56,284.12,116532.0
2025-04-25 10:30:00,284.41,285.84,283.29,285.5,105222.0,284.41,285.84,283.29,285.5,105222.0
2025-04-25 11:00:00,285.39,286.86,285.11,286.37,65175.0,285.39,286.86,285.11,286.37,65175.0
2025-04-25 11:30:00,286.34,286.82,285.75,286.37,62080.0,286.34,286.82,285.75,286.37,62080.0
2025-04-25 12:00:00,286.49,287.84,286.09,287.59,59897.0,286.49,287.84,286.09,287.59,59897.0
2025-04-25 12:30:00,287.58,288.7,287.43,288.46,75822.0,287.58,288.7,287.43,288.46,75822.0
2025-04-25 13:00:00,288.55,289.64,288.27,289.49,72900.0,288.55,289.64,288.27,289.49,72900.0
2025-04-25 13:30:00,289.63,289.63,286.64,287.3,50968.0,289.63,289.63,286.64,287.3,50968.0
2025-04-25 14:00:00,287.24,287.8,287.09,287.37,37437.0,287.24,287.8,287.09,287.37,37437.0
2025-04-25 14:30:00,287.36,288.39,287.31,287.67,66086.0,287.36,288.39,287.31,287.67,66086.0
2025-04-25 15:00:00,287.53,288.08,287.45,287.69,50387.0,287.53,288.08,287.45,287.69,50387.0
2025-04-25 15:30:00,287.67,290.5,287.18,289.75,295915.0,287.67,290.5,287.18,289.75,295915.0
2025-04-28 09:30:00,288.02,289.41,286.28,287.53,190351.0,288.02,289.41,286.28,287.53,190351.0
2025-04-28 10:00:00,287.53,288.28,286.76,287.16,155447.0,287.53,288.28,286.76,287.16,155447.0
2025-04-28 10:30:00,287.07,288.02,285.22,285.4,137939.0,287.07,288.02,285.22,285.4,137939.0
2025-04-28 11:00:00,285.53,286.29,283.35,283.35,82670.0,285.53,286.29,283.35,283.35,82670.0
2025-04-28 11:30:00,283.31,284.87,283.31,283.89,50239.0,283.31,284.87,283.31,283.89,50239.0
2025-04-28 12:00:00,283.97,284.23,281.7,282.23,176697.0,283.97,284.23,281.7,282.23,176697.0
2025-04-28 12:30:00,282.25,283.92,282.2,283.17,93570.0,282.25,283.92,282.2,283.17,93570.0
2025-04-28 13:00:00,283.15,283.6,282.68,283.1,52492.0,283.15,283.6,282.68,283.1,52492.0
2025-04-28 13:30:00,283.11,284.7,282.92,284.65,186670.0,283.11,284.7,282.92,284.65,186670.0
2025-04-28 14:00:00,284.69,285.46,284.4,285.28,107165.0,284.69,285.46,284.4,285.28,107165.0
2025-04-28 14:30:00,285.34,286.25,285.15,286.19,63599.0,285.34,286.25,285.15,286.19,63599.0
2025-04-28 15:00:00,286.18,287.28,286.03,286.75,65407.0,286.18,287.28,286.03,286.75,65407.0
2025-04-28 15:30:00,286.64,287.49,285.53,285.72,265325.0,286.64,287.49,285.53,285.72,265325.0
2025-04-29 09:30:00,289.64,299.41,289.64,296.11,351435.0,289.64,299.41,289.64,296.11,351435.0
2025-04-29 10:00:00,296.11,298.14,295.19,296.94,170820.0,296.11,298.14,295.19,296.94,170820.0
2025-04-29 10:30:00,297.09,300.75,297.07,299.28,96281.0,297.09,300.75,297.07,299.28,96281.0
2025-04-29 11:00:00,299.63,300.77,298.25,299.24,65765.0,299.63,300.77,298.25,299.24,65765.0
2025-04-29 11:30:00,299.18,299.29,296.74,297.33,89915.0,299.18,299.29,296.74,297.33,89915.0
2025-04-29 12:00:00,297.31,297.53,295.4,297.29,41622.0,297.31,297.53,295.4,297.29,41622.0
2025-04-29 12:30:00,297.25,297.43,295.97,296.84,64713.0,297.25,297.43,295.97,296.84,64713.0
2025-04-29 13:00:00,296.77,298.53,296.41,298.09,46611.0,296.77,298.53,296.41,298.09,46611.0
2025-04-29 13:30:00,298.18,300.13,297.92,300.13,47887.0,298.18,300.13,297.92,300.13,47887.0
2025-04-29 14:00:00,300.17,301.6,299.98,301.58,75726.0,300.17,301.6,299.98,301.58,75726.0
2025-04-29 14:30:00,301.59,302.11,300.75,301.72,84580.0,301.59,302.11,300.75,301.72,84580.0
2025-04-29 15:00:00,301.72,303.15,301.03,303.12,163416.0,301.72,303.15,301.03,303.12,163416.0
2025-04-29 15:30:00,303.12,303.6,301.02,302.09,444210.0,303.12,303.6,301.02,302.09,444210.0
2025-04-30 09:30:00,294.51,299.98,294.03,294.61,136303.0,294.51,299.98,294.03,294.61,136303.0
2025-04-30 10:00:00,294.59,295.38,294.05,294.81,83064.0,294.59,295.38,294.05,294.81,83064.0
2025-04-30 10:30:00,294.84,295.85,293.88,294.04,63124.0,294.84,295.85,293.88,294.04,63124.0
2025-04-30 11:00:00,293.99,295.39,293.89,294.97,41172.0,293.99,295.39,293.89,294.97,41172.0
2025-04-30 11:30:00,294.94,296.32,293.85,296.14,61046.0,294.94,296.32,293.85,296.14,61046.0
2025-04-30 12:00:00,296.39,297.86,296.11,296.47,53436.0,296.39,297.86,296.11,296.47,53436.0
2025-04-30 12:30:00,296.48,297.8,295.94,297.11,46102.0,296.48,297.8,295.94,297.11,46102.0
2025-04-30 13:00:00,297.11,298.45,295.92,298.31,39380.0,297.11,298.45,295.92,298.31,39380.0
2025-04-30 13:30:00,298.15,298.9,297.57,297.88,29298.0,298.15,298.9,297.57,297.88,29298.0
2025-04-30 14:00:00,297.72,298.82,296.95,297.87,51134.0,297.72,298.82,296.95,297.87,51134.0
2025-04-30 14:30:00,297.87,298.65,297.07,297.28,40468.0,297.87,298.65,297.07,297.28,40468.0
2025-04-30 15:00:00,297.31,298.1,296.24,296.56,26781.0,297.31,298.1,296.24,296.56,26781.0
2025-04-30 15:30:00,296.69,299.24,296.31,297.54,200465.0,296.69,299.24,296.31,297.54,200465.0
2025-05-01 09:30:00,302.91,303.0,299.4,300.59,103222.0,302.91,303.0,299.4,300.59,103222.0
2025-05-01 10:00:00,300.58,302.86,300.14,302.71,58597.0,300.58,302.86,300.14,302.71,58597.0
2025-05-01 10:30:00,302.69,304.18,302.41,304.12,60865.0,302.69,304.18,302.41,304.12,60865.0
2025-05-01 11:00:00,304.14,304.7,303.29,303.29,59415.0,304.14,304.7,303.29,303.29,59415.0
2025-05-01 11:30:00,303.41,303.54,301.35,301.8,143046.0,303.41,303.54,301.35,301.8,143046.0
2025-05-01 12:00:00,301.67,302.47,299.89,300.88,117711.0,301.67,302.47,299.89,300.88,117711.0
2025-05-01 12:30:00,300.88,301.98,300.73,301.04,37168.0,300.88,301.98,300.73,301.04,37168.0
2025-05-01 13:00:00,301.2,302.19,300.99,301.71,30391.0,301.2,302.19,300.99,301.71,30391.0
2025-05-01 13:30:00,301.7,302.33,300.88,302.2,49348.0,301.7,302.33,300.88,302.2,49348.0
2025-05-01 14:00:00,302.27,303.06,301.97,302.6,24272.0,302.27,303.06,301.97,302.6,24272.0
2025-05-01 14:30:00,302.72,303.47,302.06,302.87,38863.0,302.72,303.47,302.06,302.87,38863.0
2025-05-01 15:00:00,302.88,304.55,302.46,304.34,77244.0,302.88,304.55,302.46,304.34,77244.0
2025-05-01 15:30:00,304.34,304.53,299.42,299.76,175821.0,304.34,304.53,299.42,299.76,175821.0
2025-05-02 09:30:00,305.41,307.23,304.19,306.25,133126.0,305.41,307.23,304.19,306.25,133126.0
2025-05-02 10:00:00,306.64,307.62,306.51,307.01,95566.0,306.64,307.62,306.51,307.01,95566.0
2025-05-02 10:30:00,307.01,307.46,305.99,306.29,70067.0,307.01,307.46,305.99,306.29,70067.0
2025-05-02 11:00:00,306.48,307.88,306.32,306.98,40851.0,306.48,307.88,306.32,306.98,40851.0
2025-05-02 11:30:00,307.12,309.0,306.86,308.82,35453.0,307.12,309.0,306.86,308.82,35453.0
2025-05-02 12:00:00,308.85,309.79,308.15,308.41,82734.0,308.85,309.79,308.15,308.41,82734.0
2025-05-02 12:30:00,308.41,308.95,308.08,308.65,25991.0,308.41,308.95,308.08,308.65,25991.0
2025-05-02 13:00:00,308.56,308.79,307.35,307.46,20105.0,308.56,308.79,307.35,307.46,20105.0
2025-05-02 13:30:00,307.38,307.61,306.86,307.28,25902.0,307.38,307.61,306.86,307.28,25902.0
2025-05-02 14:00:00,307.28,308.8,307.28,308.43,17275.0,307.28,308.8,307.28,308.43,17275.0
2025-05-02 14:30:00,308.43,309.99,308.43,309.75,70016.0,308.43,309.99,308.43,309.75,70016.0
2025-05-02 15:00:00,309.75,310.58,309.57,309.88,138237.0,309.75,310.58,309.57,309.88,138237.0
2025-05-02 15:30:00,309.87,310.06,307.92,308.04,135474.0,309.87,310.06,307.92,308.04,135474.0
2025-05-05 09:30:00,307.0,310.99,305.6,310.65,75484.0,307.0,310.99,305.6,310.65,75484.0
2025-05-05 10:00:00,310.55,311.98,309.87,310.61,54913.0,310.55,311.98,309.87,310.61,54913.0
2025-05-05 10:30:00,310.85,311.33,310.02,310.87,34018.0,310.85,311.33,310.02,310.87,34018.0
2025-05-05 11:00:00,310.84,311.6,309.49,309.76,59334.0,310.84,311.6,309.49,309.76,59334.0
2025-05-05 11:30:00,309.76,310.35,309.34,309.93,40125.0,309.76,310.35,309.34,309.93,40125.0
2025-05-05 12:00:00,309.9,310.46,309.51,309.51,27496.0,309.9,310.46,309.51,309.51,27496.0
2025-05-05 12:30:00,309.64,310.0,309.21,309.52,21499.0,309.64,310.0,309.21,309.52,21499.0
2025-05-05 13:00:00,309.43,310.55,309.19,310.18,38971.0,309.43,310.55,309.19,310.18,38971.0
2025-05-05 13:30:00,310.13,311.04,310.12,310.34,33038.0,310.13,311.04,310.12,310.34,33038.0
2025-05-05 14:00:00,310.34,310.76,310.24,310.42,34766.0,310.34,310.76,310.24,310.42,34766.0
2025-05-05 14:30:00,310.42,310.88,309.72,309.72,52931.0,310.42,310.88,309.72,309.72,52931.0
2025-05-05 15:00:00,309.73,309.95,308.44,308.76,78043.0,309.73,309.95,308.44,308.76,78043.0
2025-05-05 15:30:00,308.69,309.63,308.48,308.95,248309.0,308.69,309.63,308.48,308.95,248309.0
2025-05-06 09:30:00,303.35,305.75,302.29,304.09,98464.0,303.35,305.75,302.29,304.09,98464.0
2025-05-06 10:00:00,303.69,306.47,303.66,306.34,87220.0,303.69,306.47,303.66,306.34,87220.0
2025-05-06 10:30:00,306.34,307.03,305.89,306.16,105909.0,306.34,307.03,305.89,306.16,105909.0
2025-05-06 11:00:00,306.21,307.34,306.2,307.05,84453.0,306.21,307.34,306.2,307.05,84453.0
2025-05-06 11:30:00,306.93,307.42,306.77,307.1,22200.0,306.93,307.42,306.77,307.1,22200.0
2025-05-06 12:00:00,307.11,308.65,306.96,307.39,40668.0,307.11,308.65,306.96,307.39,40668.0
2025-05-06 12:30:00,307.37,307.45,306.2,306.26,21278.0,307.37,307.45,306.2,306.26,21278.0
2025-05-06 13:00:00,306.42,306.7,305.65,306.06,18021.0,306.42,306.7,305.65,306.06,18021.0
2025-05-06 13:30:00,306.06,306.32,305.13,305.3,18379.0,306.06,306.32,305.13,305.3,18379.0
2025-05-06 14:00:00,305.31,307.03,305.31,306.91,29520.0,305.31,307.03,305.31,306.91,29520.0
2025-05-06 14:30:00,306.94,307.44,306.53,307.44,48491.0,306.94,307.44,306.53,307.44,48491.0
2025-05-06 15:00:00,307.38,307.56,306.72,307.06,45984.0,307.38,307.56,306.72,307.06,45984.0
2025-05-06 15:30:00,307.06,307.47,305.59,305.67,153890.0,307.06,307.47,305.59,305.67,153890.0
2025-05-07 09:30:00,306.15,307.94,304.77,306.5,64498.0,306.15,307.94,304.77,306.5,64498.0
2025-05-07 10:00:00,306.31,307.23,306.09,306.69,35041.0,306.31,307.23,306.09,306.69,35041.0
2025-05-07 10:30:00,306.72,306.98,305.01,305.33,32217.0,306.72,306.98,305.01,305.33,32217.0
2025-05-07 11:00:00,305.21,306.46,304.81,306.13,23327.0,305.21,306.46,304.81,306.13,23327.0
2025-05-07 11:30:00,306.13,307.99,306.02,307.8,68480.0,306.13,307.99,306.02,307.8,68480.0
2025-05-07 12:00:00,307.8,308.78,307.8,307.95,13238.0,307.8,308.78,307.8,307.95,13238.0
2025-05-07 12:30:00,308.03,310.88,307.92,309.62,80556.0,308.03,310.88,307.92,309.62,80556.0
2025-05-07 13:00:00,309.66,309.87,309.22,309.63,17749.0,309.66,309.87,309.22,309.63,17749.0
2025-05-07 13:30:00,309.46,309.46,308.01,308.17,33663.0,309.46,309.46,308.01,308.17,33663.0
2025-05-07 14:00:00,308.25,308.74,305.6,307.03,59325.0,308.25,308.74,305.6,307.03,59325.0
2025-05-07 14:30:00,306.99,309.0,306.36,308.46,44433.0,306.99,309.0,306.36,308.46,44433.0
2025-05-07 15:00:00,308.34,308.8,306.39,306.63,39614.0,308.34,308.8,306.39,306.63,39614.0
2025-05-07 15:30:00,306.72,310.35,306.28,308.57,161796.0,306.72,310.35,306.28,308.57,161796.0
2025-05-08 09:30:00,311.22,311.22,309.3,309.93,60529.0,311.22,311.22,309.3,309.93,60529.0
2025-05-08 10:00:00,310.09,310.95,309.6,310.34,52248.0,310.09,310.95,309.6,310.34,52248.0
2025-05-08 10:30:00,310.59,311.39,308.49,308.49,34487.0,310.59,311.39,308.49,308.49,34487.0
2025-05-08 11:00:00,308.77,311.48,308.47,310.75,30988.0,308.77,311.48,308.47,310.75,30988.0
2025-05-08 11:30:00,310.44,313.0,310.44,312.13,36632.0,310.44,313.0,310.44,312.13,36632.0
2025-05-08 12:00:00,312.15,312.38,310.71,310.92,67615.0,312.15,312.38,310.71,310.92,67615.0
2025-05-08 12:30:00,310.97,311.64,310.71,311.54,28955.0,310.97,311.64,310.71,311.54,28955.0
2025-05-08 13:00:00,311.54,311.54,310.31,310.46,22001.0,311.54,311.54,310.31,310.46,22001.0
2025-05-08 13:30:00,310.4,310.48,309.4,309.4,28921.0,310.4,310.48,309.4,309.4,28921.0
2025-05-08 14:00:00,309.48,310.54,309.36,310.35,32294.0,309.48,310.54,309.36,310.35,32294.0
2025-05-08 14:30:00,310.32,311.41,310.17,310.4,20502.0,310.32,311.41,310.17,310.4,20502.0
2025-05-08 15:00:00,310.44,311.1,310.03,310.67,40787.0,310.44,311.1,310.03,310.67,40787.0
2025-05-08 15:30:00,310.64,310.77,307.7,307.86,158565.0,310.64,310.77,307.7,307.86,158565.0
2025-05-09 09:30:00,309.53,309.53,307.1,307.99,62022.0,309.53,309.53,307.1,307.99,62022.0
2025-05-09 10:00:00,308.02,308.65,305.0,305.17,55428.0,308.02,308.65,305.0,305.17,55428.0
2025-05-09 10:30:00,305.25,306.32,303.82,306.3,68324.0,305.25,306.32,303.82,306.3,68324.0
2025-05-09 11:00:00,306.16,306.5,305.27,305.59,24481.0,306.16,306.5,305.27,305.59,24481.0
2025-05-09 11:30:00,305.57,305.94,305.1,305.94,86334.0,305.57,305.94,305.1,305.94,86334.0
2025-05-09 12:00:00,305.92,305.93,304.38,305.0,19978.0,305.92,305.93,304.38,305.0,19978.0
2025-05-09 12:30:00,304.95,305.5,304.62,304.99,29301.0,304.95,305.5,304.62,304.99,29301.0
2025-05-09 13:00:00,305.07,305.47,304.42,305.05,29019.0,305.07,305.47,304.42,305.05,29019.0
2025-05-09 13:30:00,305.19,305.75,304.88,305.61,61651.0,305.19,305.75,304.88,305.61,61651.0
2025-05-09 14:00:00,305.78,306.07,304.62,305.13,28252.0,305.78,306.07,304.62,305.13,28252.0
2025-05-09 14:30:00,305.04,305.52,305.04,305.34,24748.0,305.04,305.52,305.04,305.34,24748.0
2025-05-09 15:00:00,305.41,305.98,304.89,305.18,62152.0,305.41,305.98,304.89,305.18,62152.0
2025-05-09 15:30:00,305.14,306.47,304.73,305.61,99932.0,305.14,306.47,304.73,305.61,99932.0
2025-05-12 09:30:00,320.0,320.0,312.82,313.32,257451.0,320.0,320.0,312.82,313.32,257451.0
2025-05-12 10:00:00,313.35,313.72,309.29,309.39,88516.0,313.35,313.72,309.29,309.39,88516.0
2025-05-12 10:30:00,309.4,311.0,308.58,310.66,78500.0,309.4,311.0,308.58,310.66,78500.0
2025-05-12 11:00:00,310.69,312.74,310.5,311.34,129816.0,310.69,312.74,310.5,311.34,129816.0
2025-05-12 11:30:00,311.76,312.91,311.71,312.32,33728.0,311.76,312.91,311.71,312.32,33728.0
2025-05-12 12:00:00,312.25,313.18,311.72,311.72,33345.0,312.25,313.18,311.72,311.72,33345.0
2025-05-12 12:30:00,311.82,312.82,311.54,312.52,23412.0,311.82,312.82,311.54,312.52,23412.0
2025-05-12 13:00:00,312.63,313.02,311.97,312.13,28569.0,312.63,313.02,311.97,312.13,28569.0
2025-05-12 13:30:00,312.29,312.65,311.41,311.6,47064.0,312.29,312.65,311.41,311.6,47064.0
2025-05-12 14:00:00,311.57,312.31,311.22,311.41,39134.0,311.57,312.31,311.22,311.41,39134.0
2025-05-12 14:30:00,311.52,311.68,310.95,311.0,45686.0,311.52,311.68,310.95,311.0,45686.0
2025-05-12 15:00:00,311.0,311.58,309.94,310.4,59987.0,311.0,311.58,309.94,310.4,59987.0
2025-05-12 15:30:00,310.4,312.47,309.81,311.96,201200.0,310.4,312.47,309.81,311.96,201200.0
2025-05-13 09:30:00,312.42,315.24,311.56,315.24,113799.0,312.42,315.24,311.56,315.24,113799.0
2025-05-13 10:00:00,315.07,316.12,314.23,314.5,75982.0,315.07,316.12,314.23,314.5,75982.0
2025-05-13 10:30:00,314.5,315.57,314.12,315.4,101030.0,314.5,315.57,314.12,315.4,101030.0
2025-05-13 11:00:00,315.25,317.49,315.06,316.42,53778.0,315.25,317.49,315.06,316.42,53778.0
2025-05-13 11:30:00,316.4,318.07,316.31,317.58,24515.0,316.4,318.07,316.31,317.58,24515.0
2025-05-13 12:00:00,317.44,318.02,317.18,317.86,15214.0,317.44,318.02,317.18,317.86,15214.0
2025-05-13 12:30:00,317.91,318.49,317.34,318.14,19504.0,317.91,318.49,317.34,318.14,19504.0
2025-05-13 13:00:00,318.2,318.51,317.74,318.28,31167.0,318.2,318.51,317.74,318.28,31167.0
2025-05-13 13:30:00,318.21,318.64,317.8,318.35,43974.0,318.21,318.64,317.8,318.35,43974.0
2025-05-13 14:00:00,318.25,318.8,317.85,318.19,24852.0,318.25,318.8,317.85,318.19,24852.0
2025-05-13 14:30:00,318.22,319.22,317.57,319.07,20519.0,318.22,319.22,317.57,319.07,20519.0
2025-05-13 15:00:00,319.1,319.57,318.76,319.02,32058.0,319.1,319.57,318.76,319.02,32058.0
2025-05-13 15:30:00,319.02,319.29,318.08,318.58,112000.0,319.02,319.29,318.08,318.58,112000.0
2025-05-14 09:30:00,316.95,321.0,316.79,319.62,171440.0,316.95,321.0,316.79,319.62,171440.0
2025-05-14 10:00:00,319.49,321.86,319.34,321.05,54757.0,319.49,321.86,319.34,321.05,54757.0
2025-05-14 10:30:00,321.04,321.58,320.55,320.79,43901.0,321.04,321.58,320.55,320.79,43901.0
2025-05-14 11:00:00,320.79,320.96,319.88,320.6,25550.0,320.79,320.96,319.88,320.6,25550.0
2025-05-14 11:30:00,320.49,320.58,319.04,319.47,31721.0,320.49,320.58,319.04,319.47,31721.0
2025-05-14 12:00:00,319.45,319.84,319.25,319.58,9263.0,319.45,319.84,319.25,319.58,9263.0
2025-05-14 12:30:00,319.65,320.03,318.83,319.06,10688.0,319.65,320.03,318.83,319.06,10688.0
2025-05-14 13:00:00,319.12,319.16,318.12,318.77,17121.0,319.12,319.16,318.12,318.77,17121.0
2025-05-14 13:30:00,318.67,319.6,318.67,319.55,9238.0,318.67,319.6,318.67,319.55,9238.0
2025-05-14 14:00:00,319.45,319.53,319.07,319.11,15516.0,319.45,319.53,319.07,319.11,15516.0
2025-05-14 14:30:00,319.15,319.59,318.93,318.93,24233.0,319.15,319.59,318.93,318.93,24233.0
2025-05-14 15:00:00,319.02,319.16,318.32,319.05,23647.0,319.02,319.16,318.32,319.05,23647.0
2025-05-14 15:30:00,318.92,319.81,318.67,319.36,148069.0,318.92,319.81,318.67,319.36,148069.0
2025-05-15 09:30:00,319.25,320.35,317.74,320.25,62365.0,319.25,320.35,317.74,320.25,62365.0
2025-05-15 10:00:00,320.5,320.68,319.33,319.75,30424.0,320.5,320.68,319.33,319.75,30424.0
2025-05-15 10:30:00,319.76,320.33,318.82,319.61,23358.0,319.76,320.33,318.82,319.61,23358.0
2025-05-15 11:00:00,319.42,320.67,319.41,320.48,40928.0,319.42,320.67,319.41,320.48,40928.0
2025-05-15 11:30:00,320.48,321.07,320.15,320.63,32002.0,320.48,321.07,320.15,320.63,32002.0
2025-05-15 12:00:00,320.67,321.0,319.95,320.16,32245.0,320.67,321.0,319.95,320.16,32245.0
2025-05-15 12:30:00,320.16,320.98,320.05,320.98,20236.0,320.16,320.98,320.05,320.98,20236.0
2025-05-15 13:00:00,320.76,321.87,320.76,321.86,31524.0,320.76,321.87,320.76,321.86,31524.0
2025-05-15 13:30:00,321.8,321.8,320.94,321.03,32875.0,321.8,321.8,320.94,321.03,32875.0
2025-05-15 14:00:00,320.9,321.0,319.75,320.27,34520.0,320.9,321.0,319.75,320.27,34520.0
2025-05-15 14:30:00,320.27,320.92,320.06,320.11,34148.0,320.27,320.92,320.06,320.11,34148.0
2025-05-15 15:00:00,320.09,320.4,319.11,319.21,49188.0,320.09,320.4,319.11,319.21,49188.0
2025-05-15 15:30:00,319.29,320.24,318.39,318.74,153093.0,319.29,320.24,318.39,318.74,153093.0
2025-05-16 09:30:00,320.16,320.9,317.18,320.18,184968.0,320.16,320.9,317.18,320.18,184968.0
2025-05-16 10:00:00,320.12,322.0,319.33,320.48,59780.0,320.12,322.0,319.33,320.48,59780.0
2025-05-16 10:30:00,320.48,321.7,319.93,320.58,63266.0,320.48,321.7,319.93,320.58,63266.0
2025-05-16 11:00:00,320.37,320.99,319.54,319.82,25378.0,320.37,320.99,319.54,319.82,25378.0
2025-05-16 11:30:00,319.86,321.05,319.85,320.76,27353.0,319.86,321.05,319.85,320.76,27353.0
2025-05-16 12:00:00,320.68,321.31,320.61,321.11,21327.0,320.68,321.31,320.61,321.11,21327.0
2025-05-16 12:30:00,321.11,322.01,320.69,321.57,32778.0,321.11,322.01,320.69,321.57,32778.0
2025-05-16 13:00:00,321.49,322.0,321.29,321.9,17066.0,321.49,322.0,321.29,321.9,17066.0
2025-05-16 13:30:00,322.1,322.19,321.58,321.75,18941.0,322.1,322.19,321.58,321.75,18941.0
2025-05-16 14:00:00,321.67,321.84,321.23,321.59,15785.0,321.67,321.84,321.23,321.59,15785.0
2025-05-16 14:30:00,321.47,322.02,321.27,321.63,18888.0,321.47,322.02,321.27,321.63,18888.0
2025-05-16 15:00:00,321.62,321.86,321.55,321.64,24038.0,321.62,321.86,321.55,321.64,24038.0
2025-05-16 15:30:00,321.63,321.77,321.04,321.49,82716.0,321.63,321.77,321.04,321.49,82716.0
2025-05-19 09:30:00,318.77,322.28,317.41,321.29,123359.0,318.77,322.28,317.41,321.29,123359.0
2025-05-19 10:00:00,321.45,322.05,320.64,321.16,47943.0,321.45,322.05,320.64,321.16,47943.0
2025-05-19 10:30:00,321.13,321.4,319.76,319.76,35016.0,321.13,321.4,319.76,319.76,35016.0
2025-05-19 11:00:00,319.77,320.92,319.77,319.92,38399.0,319.77,320.92,319.77,319.92,38399.0
2025-05-19 11:30:00,319.93,320.97,319.83,320.18,23249.0,319.93,320.97,319.83,320.18,23249.0
2025-05-19 12:00:00,320.18,321.02,320.1,320.9,36527.0,320.18,321.02,320.1,320.9,36527.0
2025-05-19 12:30:00,320.9,321.29,320.44,321.29,11963.0,320.9,321.29,320.44,321.29,11963.0
2025-05-19 13:00:00,321.31,321.89,321.18,321.56,18236.0,321.31,321.89,321.18,321.56,18236.0
2025-05-19 13:30:00,321.54,321.89,321.12,321.26,16859.0,321.54,321.89,321.12,321.26,16859.0
2025-05-19 14:00:00,321.22,321.33,319.8,320.07,47867.0,321.22,321.33,319.8,320.07,47867.0
2025-05-19 14:30:00,320.03,320.82,320.03,320.66,73382.0,320.03,320.82,320.03,320.66,73382.0
2025-05-19 15:00:00,320.66,320.77,319.26,319.41,48167.0,320.66,320.77,319.26,319.41,48167.0
2025-05-19 15:30:00,319.44,320.37,319.12,320.16,100151.0,319.44,320.37,319.12,320.16,100151.0
2025-05-20 09:30:00,316.96,318.15,315.36,317.88,61311.0,316.96,318.15,315.36,317.88,61311.0
2025-05-20 10:00:00,317.71,318.59,317.51,318.44,64392.0,317.71,318.59,317.51,318.44,64392.0
2025-05-20 10:30:00,318.76,320.15,318.67,319.41,15390.0,318.76,320.15,318.67,319.41,15390.0
2025-05-20 11:00:00,319.25,320.24,319.09,319.85,11686.0,319.25,320.24,319.09,319.85,11686.0
2025-05-20 11:30:00,320.0,320.12,319.42,319.75,15924.0,320.0,320.12,319.42,319.75,15924.0
2025-05-20 12:00:00,319.91,320.08,319.4,319.76,75944.0,319.91,320.08,319.4,319.76,75944.0
2025-05-20 12:30:00,319.72,321.0,319.57,320.31,42873.0,319.72,321.0,319.57,320.31,42873.0
2025-05-20 13:00:00,320.3,320.5,319.96,320.2,37205.0,320.3,320.5,319.96,320.2,37205.0
2025-05-20 13:30:00,320.2,320.69,319.95,320.49,41200.0,320.2,320.69,319.95,320.49,41200.0
2025-05-20 14:00:00,320.44,320.63,319.19,319.34,22242.0,320.44,320.63,319.19,319.34,22242.0
2025-05-20 14:30:00,319.2,320.01,319.2,319.62,27142.0,319.2,320.01,319.2,319.62,27142.0
2025-05-20 15:00:00,319.54,319.54,318.86,319.43,25898.0,319.54,319.54,318.86,319.43,25898.0
2025-05-20 15:30:00,319.4,320.56,319.01,320.54,109280.0,319.4,320.56,319.01,320.54,109280.0
2025-05-21 09:30:00,317.37,320.81,316.92,320.16,147101.0,317.37,320.81,316.92,320.16,147101.0
2025-05-21 10:00:00,320.11,320.82,319.69,320.11,143047.0,320.11,320.82,319.69,320.11,143047.0
2025-05-21 10:30:00,320.06,320.37,319.38,319.88,46469.0,320.06,320.37,319.38,319.88,46469.0
2025-05-21 11:00:00,319.94,320.84,319.62,320.58,89096.0,319.94,320.84,319.62,320.58,89096.0
2025-05-21 11:30:00,320.57,322.27,320.51,321.61,43531.0,320.57,322.27,320.51,321.61,43531.0
2025-05-21 12:00:00,321.61,322.29,321.6,322.14,26279.0,321.61,322.29,321.6,322.14,26279.0
2025-05-21 12:30:00,322.01,322.64,321.97,322.05,22260.0,322.01,322.64,321.97,322.05,22260.0
2025-05-21 13:00:00,322.27,322.5,318.13,318.18,60550.0,322.27,322.5,318.13,318.18,60550.0
2025-05-21 13:30:00,318.32,320.39,317.73,319.89,35695.0,318.32,320.39,317.73,319.89,35695.0
2025-05-21 14:00:00,319.89,319.89,318.02,318.94,22468.0,319.89,319.89,318.02,318.94,22468.0
2025-05-21 14:30:00,318.86,319.46,318.0,318.1,23563.0,318.86,319.46,318.0,318.1,23563.0
2025-05-21 15:00:00,318.11,318.35,316.31,316.77,35984.0,318.11,318.35,316.31,316.77,35984.0
2025-05-21 15:30:00,316.89,318.81,316.82,317.48,136530.0,316.89,318.81,316.82,317.48,136530.0
2025-05-22 09:30:00,315.5,317.55,313.91,317.23,95045.0,315.5,317.55,313.91,317.23,95045.0
2025-05-22 10:00:00,317.28,318.6,316.34,316.69,76201.0,317.28,318.6,316.34,316.69,76201.0
2025-05-22 10:30:00,316.69,317.24,315.22,316.83,44173.0,316.69,317.24,315.22,316.83,44173.0
2025-05-22 11:00:00,316.51,317.29,316.1,316.42,27612.0,316.51,317.29,316.1,316.42,27612.0
2025-05-22 11:30:00,316.56,316.81,316.08,316.61,17730.0,316.56,316.81,316.08,316.61,17730.0
2025-05-22 12:00:00,316.68,317.1,316.16,316.16,18031.0,316.68,317.1,316.16,316.16,18031.0
2025-05-22 12:30:00,316.06,316.28,314.69,314.7,11210.0,316.06,316.28,314.69,314.7,11210.0
2025-05-22 13:00:00,314.83,316.01,314.52,315.74,21413.0,314.83,316.01,314.52,315.74,21413.0
2025-05-22 13:30:00,315.71,316.59,315.64,316.37,24251.0,315.71,316.59,315.64,316.37,24251.0
2025-05-22 14:00:00,316.38,316.93,316.23,316.34,20394.0,316.38,316.93,316.23,316.34,20394.0
2025-05-22 14:30:00,316.33,317.22,316.33,316.92,21806.0,316.33,317.22,316.33,316.92,21806.0
2025-05-22 15:00:00,316.89,318.21,316.89,318.11,35924.0,316.89,318.21,316.89,318.11,35924.0
2025-05-22 15:30:00,318.1,318.23,316.41,316.69,135049.0,318.1,318.23,316.41,316.69,135049.0
2025-05-23 09:30:00,312.04,313.9,311.64,313.39,49939.0,312.04,313.9,311.64,313.39,49939.0
2025-05-23 10:00:00,313.61,315.65,313.34,314.72,23469.0,313.61,315.65,313.34,314.72,23469.0
2025-05-23 10:30:00,314.87,315.88,314.18,314.35,16620.0,314.87,315.88,314.18,314.35,16620.0
2025-05-23 11:00:00,314.5,314.83,313.61,314.82,60083.0,314.5,314.83,313.61,314.82,60083.0
2025-05-23 11:30:00,314.81,315.82,314.61,314.64,33161.0,314.81,315.82,314.61,314.64,33161.0
2025-05-23 12:00:00,314.82,315.63,314.45,315.55,13520.0,314.82,315.63,314.45,315.55,13520.0
2025-05-23 12:30:00,315.4,316.22,314.93,316.04,10365.0,315.4,316.22,314.93,316.04,10365.0
2025-05-23 13:00:00,316.05,317.05,315.91,317.05,9682.0,316.05,317.05,315.91,317.05,9682.0
2025-05-23 13:30:00,316.7,317.16,316.23,316.98,12489.0,316.7,317.16,316.23,316.98,12489.0
2025-05-23 14:00:00,317.06,317.28,316.1,316.16,29123.0,317.06,317.28,316.1,316.16,29123.0
2025-05-23 14:30:00,316.44,316.89,316.23,316.75,10827.0,316.44,316.89,316.23,316.75,10827.0
2025-05-23 15:00:00,316.78,317.19,316.04,316.3,18186.0,316.78,317.19,316.04,316.3,18186.0
2025-05-23 15:30:00,316.26,316.99,315.06,315.66,78082.0,316.26,316.99,315.06,315.66,78082.0
2025-05-27 09:30:00,319.46,320.96,318.1,320.56,77426.0,319.46,320.96,318.1,320.56,77426.0
2025-05-27 10:00:00,320.69,323.28,320.6,322.68,53901.0,320.69,323.28,320.6,322.68,53901.0
2025-05-27 10:30:00,322.65,322.72,321.65,321.83,18337.0,322.65,322.72,321.65,321.83,18337.0
2025-05-27 11:00:00,321.79,322.13,321.55,322.13,23086.0,321.79,322.13,321.55,322.13,23086.0
2025-05-27 11:30:00,322.02,322.4,321.68,321.94,21899.0,322.02,322.4,321.68,321.94,21899.0
2025-05-27 12:00:00,321.95,322.15,321.46,321.72,17085.0,321.95,322.15,321.46,321.72,17085.0
2025-05-27 12:30:00,321.74,322.27,321.7,321.87,16833.0,321.74,322.27,321.7,321.87,16833.0
2025-05-27 13:00:00,321.88,322.51,321.88,322.29,15236.0,321.88,322.51,321.88,322.29,15236.0
2025-05-27 13:30:00,322.34,323.04,322.16,322.69,18467.0,322.34,323.04,322.16,322.69,18467.0
2025-05-27 14:00:00,322.91,323.03,322.61,322.67,39503.0,322.91,323.03,322.61,322.67,39503.0
2025-05-27 14:30:00,322.73,322.99,322.3,322.49,23682.0,322.73,322.99,322.3,322.49,23682.0
2025-05-27 15:00:00,322.46,322.54,322.04,322.47,23359.0,322.46,322.54,322.04,322.47,23359.0
2025-05-27 15:30:00,322.52,323.27,322.05,323.07,151719.0,322.52,323.27,322.05,323.07,151719.0
2025-05-28 09:30:00,323.1,323.39,318.71,319.22,203110.0,323.1,323.39,318.71,319.22,203110.0
2025-05-28 10:00:00,319.38,321.37,319.35,321.14,88254.0,319.38,321.37,319.35,321.14,88254.0
2025-05-28 10:30:00,320.98,321.46,320.19,320.52,46828.0,320.98,321.46,320.19,320.52,46828.0
2025-05-28 11:00:00,320.39,320.65,318.09,318.09,64288.0,320.39,320.65,318.09,318.09,64288.0
2025-05-28 11:30:00,318.1,318.39,311.03,311.92,174095.0,318.1,318.39,311.03,311.92,174095.0
2025-05-28 12:00:00,312.24,313.44,310.6,312.34,187108.0,312.24,313.44,310.6,312.34,187108.0
2025-05-28 12:30:00,312.28,313.08,309.27,309.55,130662.0,312.28,313.08,309.27,309.55,130662.0
2025-05-28 13:00:00,309.5,309.51,307.5,308.34,148115.0,309.5,309.51,307.5,308.34,148115.0
2025-05-28 13:30:00,308.27,308.99,306.23,308.43,114049.0,308.27,308.99,306.23,308.43,114049.0
2025-05-28 14:00:00,308.4,311.48,308.33,310.97,103542.0,308.4,311.48,308.33,310.97,103542.0
2025-05-28 14:30:00,310.96,311.88,308.03,308.97,141806.0,310.96,311.88,308.03,308.97,141806.0
2025-05-28 15:00:00,309.14,310.46,291.06,293.23,965126.0,309.14,310.46,291.06,293.23,965126.0
2025-05-28 15:30:00,292.54,294.32,284.3,288.68,1440462.0,292.54,294.32,284.3,288.68,1440462.0
2025-05-29 09:30:00,293.11,293.43,286.5,289.31,644818.0,293.11,293.43,286.5,289.31,644818.0
2025-05-29 10:00:00,289.43,291.0,287.86,290.07,206633.0,289.43,291.0,287.86,290.07,206633.0
2025-05-29 10:30:00,290.07,293.14,288.93,292.56,131369.0,290.07,293.14,288.93,292.56,131369.0
2025-05-29 11:00:00,292.56,293.2,291.1,292.63,196621.0,292.56,293.2,291.1,292.63,196621.0
2025-05-29 11:30:00,292.57,294.13,290.41,290.96,143392.0,292.57,294.13,290.41,290.96,143392.0
2025-05-29 12:00:00,290.91,291.94,290.11,291.21,75134.0,290.91,291.94,290.11,291.21,75134.0
2025-05-29 12:30:00,291.18,292.47,290.33,292.1,71614.0,291.18,292.47,290.33,292.1,71614.0
2025-05-29 13:00:00,292.02,292.76,276.61,279.4,770345.0,292.02,292.76,276.61,279.4,770345.0
2025-05-29 13:30:00,279.39,286.74,278.94,283.26,563727.0,279.39,286.74,278.94,283.26,563727.0
2025-05-29 14:00:00,283.34,285.64,282.16,284.02,172461.0,283.34,285.64,282.16,284.02,172461.0
2025-05-29 14:30:00,284.15,284.3,282.51,283.29,107584.0,284.15,284.3,282.51,283.29,107584.0
2025-05-29 15:00:00,283.31,283.78,282.16,283.38,155244.0,283.31,283.78,282.16,283.38,155244.0
2025-05-29 15:30:00,283.36,284.68,283.27,284.35,353802.0,283.36,284.68,283.27,284.35,353802.0
2025-05-30 09:30:00,284.43,284.5,280.34,280.93,110208.0,284.43,284.5,280.34,280.93,110208.0
2025-05-30 10:00:00,280.93,284.67,280.93,284.67,103162.0,280.93,284.67,280.93,284.67,103162.0
2025-05-30 10:30:00,284.66,284.81,283.51,283.52,100525.0,284.66,284.81,283.51,283.52,100525.0
2025-05-30 11:00:00,283.57,284.11,283.2,283.59,27477.0,283.57,284.11,283.2,283.59,27477.0
2025-05-30 11:30:00,283.59,283.92,282.38,283.64,21028.0,283.59,283.92,282.38,283.64,21028.0
2025-05-30 12:00:00,283.61,284.34,281.86,282.12,30958.0,283.61,284.34,281.86,282.12,30958.0
2025-05-30 12:30:00,282.25,282.77,280.91,282.53,46504.0,282.25,282.77,280.91,282.53,46504.0
2025-05-30 13:00:00,282.38,283.54,282.14,283.17,31976.0,282.38,283.54,282.14,283.17,31976.0
2025-05-30 13:30:00,283.16,283.87,283.14,283.38,33837.0,283.16,283.87,283.14,283.38,33837.0
2025-05-30 14:00:00,283.38,285.12,283.38,284.89,33953.0,283.38,285.12,283.38,284.89,33953.0
2025-05-30 14:30:00,284.89,285.57,284.54,285.4,37500.0,284.89,285.57,284.54,285.4,37500.0
2025-05-30 15:00:00,285.31,287.72,285.24,287.27,101532.0,285.31,287.72,285.24,287.27,101532.0
2025-05-30 15:30:00,287.34,288.21,286.33,286.79,249746.0,287.34,288.21,286.33,286.79,249746.0
2025-06-02 09:30:00,286.76,289.99,285.48,286.37,153049.0,286.76,289.99,285.48,286.37,153049.0
2025-06-02 10:00:00,286.37,288.59,285.8,288.3,58257.0,286.37,288.59,285.8,288.3,58257.0
2025-06-02 10:30:00,288.32,288.38,286.84,287.79,47224.0,288.32,288.38,286.84,287.79,47224.0
2025-06-02 11:00:00,287.65,288.63,286.91,288.46,63820.0,287.65,288.63,286.91,288.46,63820.0
2025-06-02 11:30:00,288.42,290.35,288.42,289.94,42904.0,288.42,290.35,288.42,289.94,42904.0
2025-06-02 12:00:00,290.05,290.11,287.8,288.13,62509.0,290.05,290.11,287.8,288.13,62509.0
2025-06-02 12:30:00,288.36,289.87,288.33,289.73,20406.0,288.36,289.87,288.33,289.73,20406.0
2025-06-02 13:00:00,289.82,290.6,289.82,290.21,23746.0,289.82,290.6,289.82,290.21,23746.0
2025-06-02 13:30:00,290.26,291.17,290.14,290.97,40864.0,290.26,291.17,290.14,290.97,40864.0
2025-06-02 14:00:00,290.95,291.49,290.38,291.17,49743.0,290.95,291.49,290.38,291.17,49743.0
2025-06-02 14:30:00,291.23,292.12,290.9,292.0,35948.0,291.23,292.12,290.9,292.0,35948.0
2025-06-02 15:00:00,292.01,292.45,291.63,291.78,74463.0,292.01,292.45,291.63,291.78,74463.0
2025-06-02 15:30:00,291.77,292.87,291.77,292.62,172275.0,291.77,292.87,291.77,292.62,172275.0
2025-06-03 09:30:00,289.12,293.99,289.12,291.84,131602.0,289.12,293.99,289.12,291.84,131602.0
2025-06-03 10:00:00,291.86,293.48,291.58,293.35,39510.0,291.86,293.48,291.58,293.35,39510.0
2025-06-03 10:30:00,293.24,293.91,291.12,293.91,50350.0,293.24,293.91,291.12,293.91,50350.0
2025-06-03 11:00:00,293.9,294.81,293.24,293.68,78346.0,293.9,294.81,293.24,293.68,78346.0
2025-06-03 11:30:00,293.65,293.68,291.86,292.77,75930.0,293.65,293.68,291.86,292.77,75930.0
2025-06-03 12:00:00,292.66,293.07,290.01,290.36,28678.0,292.66,293.07,290.01,290.36,28678.0
2025-06-03 12:30:00,290.61,291.98,290.61,291.58,23034.0,290.61,291.98,290.61,291.58,23034.0
2025-06-03 13:00:00,291.42,292.62,291.35,292.44,25014.0,291.42,292.62,291.35,292.44,25014.0
2025-06-03 13:30:00,292.42,292.67,291.79,291.79,22839.0,292.42,292.67,291.79,291.79,22839.0
2025-06-03 14:00:00,291.88,291.94,290.15,291.87,21890.0,291.88,291.94,290.15,291.87,21890.0
2025-06-03 14:30:00,291.93,292.12,291.59,291.79,25023.0,291.93,292.12,291.59,291.79,25023.0
2025-06-03 15:00:00,291.83,292.43,291.53,292.41,29826.0,291.83,292.43,291.53,292.41,29826.0
2025-06-03 15:30:00,292.54,293.77,292.3,293.5,112192.0,292.54,293.77,292.3,293.5,112192.0
2025-06-04 09:30:00,293.91,293.91,291.96,292.24,68003.0,293.91,293.91,291.96,292.24,68003.0
2025-06-04 10:00:00,291.97,293.71,291.62,293.47,23045.0,291.97,293.71,291.62,293.47,23045.0
2025-06-04 10:30:00,293.45,294.23,292.83,294.16,38636.0,293.45,294.23,292.83,294.16,38636.0
2025-06-04 11:00:00,294.24,294.63,293.54,293.54,30400.0,294.24,294.63,293.54,293.54,30400.0
2025-06-04 11:30:00,293.54,294.01,293.22,293.64,29068.0,293.54,294.01,293.22,293.64,29068.0
2025-06-04 12:00:00,293.6,293.6,292.69,293.12,18289.0,293.6,293.6,292.69,293.12,18289.0
2025-06-04 12:30:00,293.19,293.8,292.87,293.64,51601.0,293.19,293.8,292.87,293.64,51601.0
2025-06-04 13:00:00,293.66,294.05,293.53,293.81,33165.0,293.66,294.05,293.53,293.81,33165.0
2025-06-04 13:30:00,293.82,293.95,293.03,293.19,45076.0,293.82,293.95,293.03,293.19,45076.0
2025-06-04 14:00:00,293.15,293.46,293.07,293.46,69099.0,293.15,293.46,293.07,293.46,69099.0
2025-06-04 14:30:00,293.51,294.65,293.5,294.61,41222.0,293.51,294.65,293.5,294.61,41222.0
2025-06-04 15:00:00,294.83,296.09,294.51,295.63,42987.0,294.83,296.09,294.51,295.63,42987.0
2025-06-04 15:30:00,295.67,295.75,293.88,294.35,101868.0,295.67,295.75,293.88,294.35,101868.0
2025-06-05 09:30:00,294.4,297.23,294.4,295.98,80177.0,294.4,297.23,294.4,295.98,80177.0
2025-06-05 10:00:00,296.18,297.95,296.09,297.73,85316.0,296.18,297.95,296.09,297.73,85316.0
2025-06-05 10:30:00,297.77,298.63,295.64,298.44,122186.0,297.77,298.63,295.64,298.44,122186.0
2025-06-05 11:00:00,298.44,300.38,298.22,300.15,84171.0,298.44,300.38,298.22,300.15,84171.0
2025-06-05 11:30:00,300.04,301.53,299.88,301.44,57316.0,300.04,301.53,299.88,301.44,57316.0
2025-06-05 12:00:00,301.56,302.0,298.22,298.94,54386.0,301.56,302.0,298.22,298.94,54386.0
2025-06-05 12:30:00,298.94,299.1,296.73,297.37,34815.0,298.94,299.1,296.73,297.37,34815.0
2025-06-05 13:00:00,297.35,299.06,296.88,298.87,45298.0,297.35,299.06,296.88,298.87,45298.0
2025-06-05 13:30:00,298.87,299.45,298.43,298.54,38663.0,298.87,299.45,298.43,298.54,38663.0
2025-06-05 14:00:00,298.58,298.79,296.98,298.18,34204.0,298.58,298.79,296.98,298.18,34204.0
2025-06-05 14:30:00,298.17,298.69,297.83,297.9,28924.0,298.17,298.69,297.83,297.9,28924.0
2025-06-05 15:00:00,298.06,298.41,296.24,297.15,47811.0,298.06,298.41,296.24,297.15,47811.0
2025-06-05 15:30:00,297.43,298.73,296.11,296.29,148465.0,297.43,298.73,296.11,296.29,148465.0
2025-06-06 09:30:00,299.34,299.64,295.65,297.18,69529.0,299.34,299.64,295.65,297.18,69529.0
2025-06-06 10:00:00,297.18,298.42,296.9,297.71,76502.0,297.18,298.42,296.9,297.71,76502.0
2025-06-06 10:30:00,297.75,298.77,297.56,298.35,53720.0,297.75,298.77,297.56,298.35,53720.0
2025-06-06 11:00:00,298.33,298.94,297.04,298.15,73349.0,298.33,298.94,297.04,298.15,73349.0
2025-06-06 11:30:00,298.13,299.16,297.77,298.65,22456.0,298.13,299.16,297.77,298.65,22456.0
2025-06-06 12:00:00,298.47,298.51,297.06,297.26,12709.0,298.47,298.51,297.06,297.26,12709.0
2025-06-06 12:30:00,297.42,297.44,296.09,296.39,11242.0,297.42,297.44,296.09,296.39,11242.0
2025-06-06 13:00:00,296.62,296.97,296.04,296.82,11664.0,296.62,296.97,296.04,296.82,11664.0
2025-06-06 13:30:00,296.8,297.26,296.78,297.25,11771.0,296.8,297.26,296.78,297.25,11771.0
2025-06-06 14:00:00,297.5,298.09,297.5,297.63,21826.0,297.5,298.09,297.5,297.63,21826.0
2025-06-06 14:30:00,297.9,298.57,297.87,298.34,24429.0,297.9,298.57,297.87,298.34,24429.0
2025-06-06 15:00:00,298.41,298.53,297.44,297.44,32368.0,298.41,298.53,297.44,297.44,32368.0
2025-06-06 15:30:00,297.45,297.5,296.62,296.94,108749.0,297.45,297.5,296.62,296.94,108749.0
2025-06-09 09:30:00,307.58,310.95,303.89,304.54,308742.0,307.58,310.95,303.89,304.54,308742.0
2025-06-09 10:00:00,304.56,306.74,304.31,305.37,145600.0,304.56,306.74,304.31,305.37,145600.0
2025-06-09 10:30:00,305.19,306.83,304.6,305.29,223559.0,305.19,306.83,304.6,305.29,223559.0
2025-06-09 11:00:00,305.41,305.49,302.76,303.25,96132.0,305.41,305.49,302.76,303.25,96132.0
2025-06-09 11:30:00,303.25,304.2,302.61,304.18,35145.0,303.25,304.2,302.61,304.18,35145.0
2025-06-09 12:00:00,303.97,304.17,303.16,303.36,106004.0,303.97,304.17,303.16,303.36,106004.0
2025-06-09 12:30:00,303.38,304.23,302.83,304.01,22849.0,303.38,304.23,302.83,304.01,22849.0
2025-06-09 13:00:00,304.18,305.06,303.67,304.55,28296.0,304.18,305.06,303.67,304.55,28296.0
2025-06-09 13:30:00,304.44,304.9,304.05,304.37,27026.0,304.44,304.9,304.05,304.37,27026.0
2025-06-09 14:00:00,304.32,304.38,303.3,303.3,32331.0,304.32,304.38,303.3,303.3,32331.0
2025-06-09 14:30:00,303.24,303.72,303.12,303.46,21007.0,303.24,303.72,303.12,303.46,21007.0
2025-06-09 15:00:00,303.46,303.71,303.07,303.3,29118.0,303.46,303.71,303.07,303.3,29118.0
2025-06-09 15:30:00,303.3,303.53,301.51,301.58,126167.0,303.3,303.53,301.51,301.58,126167.0
2025-06-10 09:30:00,302.41,303.68,300.46,302.69,57322.0,302.41,303.68,300.46,302.69,57322.0
2025-06-10 10:00:00,302.59,303.97,301.91,303.38,45459.0,302.59,303.97,301.91,303.38,45459.0
2025-06-10 10:30:00,303.3,304.45,303.05,303.25,33527.0,303.3,304.45,303.05,303.25,33527.0
2025-06-10 11:00:00,303.06,303.76,302.94,303.5,25987.0,303.06,303.76,302.94,303.5,25987.0
2025-06-10 11:30:00,303.48,303.96,301.9,303.66,29515.0,303.48,303.96,301.9,303.66,29515.0
2025-06-10 12:00:00,303.65,305.28,303.65,305.28,16339.0,303.65,305.28,303.65,305.28,16339.0
2025-06-10 12:30:00,305.1,305.16,304.47,304.75,14066.0,305.1,305.16,304.47,304.75,14066.0
2025-06-10 13:00:00,304.86,305.59,304.45,305.19,12385.0,304.86,305.59,304.45,305.19,12385.0
2025-06-10 13:30:00,305.36,305.54,304.2,304.34,16731.0,305.36,305.54,304.2,304.34,16731.0
2025-06-10 14:00:00,304.16,304.7,303.39,304.49,19554.0,304.16,304.7,303.39,304.49,19554.0
2025-06-10 14:30:00,304.47,305.36,304.39,305.13,25324.0,304.47,305.36,304.39,305.13,25324.0
2025-06-10 15:00:00,304.99,306.08,304.85,305.42,63119.0,304.99,306.08,304.85,305.42,63119.0
2025-06-10 15:30:00,305.43,305.98,304.7,305.77,137102.0,305.43,305.98,304.7,305.77,137102.0
2025-06-11 09:30:00,306.0,306.0,302.45,304.96,56968.0,306.0,306.0,302.45,304.96,56968.0
2025-06-11 10:00:00,304.96,306.83,304.79,306.67,17778.0,304.96,306.83,304.79,306.67,17778.0
2025-06-11 10:30:00,306.61,307.55,306.21,307.5,27025.0,306.61,307.55,306.21,307.5,27025.0
2025-06-11 11:00:00,307.31,308.28,306.27,307.56,41101.0,307.31,308.28,306.27,307.56,41101.0
2025-06-11 11:30:00,307.56,307.88,306.45,306.78,31934.0,307.56,307.88,306.45,306.78,31934.0
2025-06-11 12:00:00,307.18,307.37,306.12,307.09,13095.0,307.18,307.37,306.12,307.09,13095.0
2025-06-11 12:30:00,307.0,308.25,306.63,307.77,48372.0,307.0,308.25,306.63,307.77,48372.0
2025-06-11 13:00:00,307.96,309.39,307.66,308.63,34234.0,307.96,309.39,307.66,308.63,34234.0
2025-06-11 13:30:00,308.85,308.85,306.71,306.72,28844.0,308.85,308.85,306.71,306.72,28844.0
2025-06-11 14:00:00,306.6,306.93,304.48,305.75,20993.0,306.6,306.93,304.48,305.75,20993.0
2025-06-11 14:30:00,305.54,306.64,305.08,305.73,16257.0,305.54,306.64,305.08,305.73,16257.0
2025-06-11 15:00:00,305.62,306.85,305.4,306.43,31192.0,305.62,306.85,305.4,306.43,31192.0
2025-06-11 15:30:00,306.41,307.5,305.54,307.32,97765.0,306.41,307.5,305.54,307.32,97765.0
2025-06-12 09:30:00,306.4,310.0,306.1,306.6,52648.0,306.4,310.0,306.1,306.6,52648.0
2025-06-12 10:00:00,306.6,308.11,306.49,307.9,29794.0,306.6,308.11,306.49,307.9,29794.0
2025-06-12 10:30:00,307.6,308.5,307.43,307.94,16587.0,307.6,308.5,307.43,307.94,16587.0
2025-06-12 11:00:00,307.98,308.79,307.52,308.17,30122.0,307.98,308.79,307.52,308.17,30122.0
2025-06-12 11:30:00,307.96,308.01,307.4,307.79,17459.0,307.96,308.01,307.4,307.79,17459.0
2025-06-12 12:00:00,307.79,309.25,307.69,309.24,14717.0,307.79,309.25,307.69,309.24,14717.0
2025-06-12 12:30:00,309.23,309.31,308.37,308.62,13706.0,309.23,309.31,308.37,308.62,13706.0
2025-06-12 13:00:00,308.56,309.32,308.41,308.89,13438.0,308.56,309.32,308.41,308.89,13438.0
2025-06-12 13:30:00,308.87,309.3,308.87,309.02,15094.0,308.87,309.3,308.87,309.02,15094.0
2025-06-12 14:00:00,309.0,309.19,307.77,307.95,15046.0,309.0,309.19,307.77,307.95,15046.0
2025-06-12 14:30:00,307.99,308.5,307.97,308.3,10777.0,307.99,308.5,307.97,308.3,10777.0
2025-06-12 15:00:00,308.23,308.65,308.04,308.13,14355.0,308.23,308.65,308.04,308.13,14355.0
2025-06-12 15:30:00,308.08,308.18,307.35,307.9,73511.0,308.08,308.18,307.35,307.9,73511.0
2025-06-13 09:30:00,302.0,304.42,302.0,303.39,42226.0,302.0,304.42,302.0,303.39,42226.0
2025-06-13 10:00:00,303.59,304.06,301.9,301.92,27700.0,303.59,304.06,301.9,301.92,27700.0
2025-06-13 10:30:00,301.97,303.98,301.97,303.35,17389.0,301.97,303.98,301.97,303.35,17389.0
2025-06-13 11:00:00,303.44,304.52,302.59,304.51,33989.0,303.44,304.52,302.59,304.51,33989.0
2025-06-13 11:30:00,304.51,305.06,304.02,304.75,12377.0,304.51,305.06,304.02,304.75,12377.0
2025-06-13 12:00:00,304.81,305.3,304.37,304.42,15365.0,304.81,305.3,304.37,304.42,15365.0
2025-06-13 12:30:00,304.56,304.84,303.75,304.76,19342.0,304.56,304.84,303.75,304.76,19342.0
2025-06-13 13:00:00,304.63,304.71,302.46,302.58,12399.0,304.63,304.71,302.46,302.58,12399.0
2025-06-13 13:30:00,302.58,302.83,301.95,302.43,16931.0,302.58,302.83,301.95,302.43,16931.0
2025-06-13 14:00:00,302.54,302.78,300.72,300.72,12411.0,302.54,302.78,300.72,300.72,12411.0
2025-06-13 14:30:00,300.63,301.43,299.62,301.43,27088.0,300.63,301.43,299.62,301.43,27088.0
2025-06-13 15:00:00,301.37,301.45,300.35,300.56,20927.0,301.37,301.45,300.35,300.56,20927.0
2025-06-13 15:30:00,300.57,301.12,299.76,300.09,128309.0,300.57,301.12,299.76,300.09,128309.0
2025-06-16 09:30:00,300.69,301.83,297.03,300.57,102515.0,300.69,301.83,297.03,300.57,102515.0
2025-06-16 10:00:00,300.67,301.75,299.91,301.61,62677.0,300.67,301.75,299.91,301.61,62677.0
2025-06-16 10:30:00,301.73,302.26,301.16,301.56,41090.0,301.73,302.26,301.16,301.56,41090.0
2025-06-16 11:00:00,301.56,302.41,300.9,301.7,62054.0,301.56,302.41,300.9,301.7,62054.0
2025-06-16 11:30:00,301.72,302.36,300.92,301.29,52825.0,301.72,302.36,300.92,301.29,52825.0
2025-06-16 12:00:00,301.41,301.44,300.09,300.09,23924.0,301.41,301.44,300.09,300.09,23924.0
2025-06-16 12:30:00,300.27,300.41,299.27,299.42,34432.0,300.27,300.41,299.27,299.42,34432.0
2025-06-16 13:00:00,299.53,299.8,298.87,299.5,13703.0,299.53,299.8,298.87,299.5,13703.0
2025-06-16 13:30:00,299.5,299.64,298.56,298.69,15923.0,299.5,299.64,298.56,298.69,15923.0
2025-06-16 14:00:00,298.93,299.02,298.18,298.39,19696.0,298.93,299.02,298.18,298.39,19696.0
2025-06-16 14:30:00,298.49,298.74,298.03,298.48,26541.0,298.49,298.74,298.03,298.48,26541.0
2025-06-16 15:00:00,298.35,299.67,298.02,299.3,85946.0,298.35,299.67,298.02,299.3,85946.0
2025-06-16 15:30:00,299.32,300.88,299.13,300.71,107358.0,299.32,300.88,299.13,300.71,107358.0
2025-06-17 09:30:00,299.79,303.0,299.79,302.16,52124.0,299.79,303.0,299.79,302.16,52124.0
2025-06-17 10:00:00,302.88,304.44,302.4,304.31,22765.0,302.88,304.44,302.4,304.31,22765.0
2025-06-17 10:30:00,304.08,304.22,303.15,303.25,12721.0,304.08,304.22,303.15,303.25,12721.0
2025-06-17 11:00:00,303.25,304.39,303.24,303.85,20299.0,303.25,304.39,303.24,303.85,20299.0
2025-06-17 11:30:00,303.73,304.04,302.01,302.43,21599.0,303.73,304.04,302.01,302.43,21599.0
2025-06-17 12:00:00,302.38,303.13,302.26,302.59,24133.0,302.38,303.13,302.26,302.59,24133.0
2025-06-17 12:30:00,302.63,302.76,300.89,300.92,8558.0,302.63,302.76,300.89,300.92,8558.0
2025-06-17 13:00:00,300.68,301.16,300.48,300.51,9524.0,300.68,301.16,300.48,300.51,9524.0
2025-06-17 13:30:00,300.47,301.21,299.74,300.06,15797.0,300.47,301.21,299.74,300.06,15797.0
2025-06-17 14:00:00,299.94,300.33,298.78,298.8,19788.0,299.94,300.33,298.78,298.8,19788.0
2025-06-17 14:30:00,299.05,299.71,298.13,298.78,23285.0,299.05,299.71,298.13,298.78,23285.0
2025-06-17 15:00:00,298.79,299.54,298.67,299.35,29906.0,298.79,299.54,298.67,299.35,29906.0
2025-06-17 15:30:00,299.35,299.49,298.57,299.08,64547.0,299.35,299.49,298.57,299.08,64547.0
2025-06-18 09:30:00,297.78,298.9,295.6,297.79,38871.0,297.78,298.9,295.6,297.79,38871.0
2025-06-18 10:00:00,297.91,300.01,297.42,299.86,47198.0,297.91,300.01,297.42,299.86,47198.0
2025-06-18 10:30:00,299.86,299.97,298.41,299.47,30199.0,299.86,299.97,298.41,299.47,30199.0
2025-06-18 11:00:00,299.38,300.04,299.17,299.67,31731.0,299.38,300.04,299.17,299.67,31731.0
2025-06-18 11:30:00,299.82,300.1,299.16,299.16,27425.0,299.82,300.1,299.16,299.16,27425.0
2025-06-18 12:00:00,299.16,299.37,298.49,299.04,20525.0,299.16,299.37,298.49,299.04,20525.0
2025-06-18 12:30:00,298.86,299.72,298.82,299.36,17063.0,298.86,299.72,298.82,299.36,17063.0
2025-06-18 13:00:00,299.4,299.42,297.86,298.06,17894.0,299.4,299.42,297.86,298.06,17894.0
2025-06-18 13:30:00,297.87,299.39,297.66,299.28,21755.0,297.87,299.39,297.66,299.28,21755.0
2025-06-18 14:00:00,299.34,300.01,298.29,299.3,22766.0,299.34,300.01,298.29,299.3,22766.0
2025-06-18 14:30:00,299.17,300.0,296.89,297.41,31179.0,299.17,300.0,296.89,297.41,31179.0
2025-06-18 15:00:00,297.19,298.7,296.89,297.08,30285.0,297.19,298.7,296.89,297.08,30285.0
2025-06-18 15:30:00,296.7,298.1,296.7,296.98,92759.0,296.7,298.1,296.7,296.98,92759.0
2025-06-20 09:30:00,299.63,300.76,296.92,297.87,336743.0,299.63,300.76,296.92,297.87,336743.0
2025-06-20 10:00:00,297.36,298.61,295.19,295.94,30198.0,297.36,298.61,295.19,295.94,30198.0
2025-06-20 10:30:00,296.06,296.67,294.61,294.61,49931.0,296.06,296.67,294.61,294.61,49931.0
2025-06-20 11:00:00,294.34,295.55,293.9,295.26,21534.0,294.34,295.55,293.9,295.26,21534.0
2025-06-20 11:30:00,295.37,295.94,294.78,295.11,17164.0,295.37,295.94,294.78,295.11,17164.0
2025-06-20 12:00:00,294.96,295.56,294.73,295.07,19853.0,294.96,295.56,294.73,295.07,19853.0
2025-06-20 12:30:00,295.28,296.1,295.21,295.71,20669.0,295.28,296.1,295.21,295.71,20669.0
2025-06-20 13:00:00,296.01,296.19,294.21,294.21,14351.0,296.01,296.19,294.21,294.21,14351.0
2025-06-20 13:30:00,294.2,294.62,293.84,294.44,14501.0,294.2,294.62,293.84,294.44,14501.0
2025-06-20 14:00:00,294.44,295.29,294.29,294.96,14420.0,294.44,295.29,294.29,294.96,14420.0
2025-06-20 14:30:00,295.01,295.54,294.05,294.22,26961.0,295.01,295.54,294.05,294.22,26961.0
2025-06-20 15:00:00,294.22,295.1,294.22,294.5,27449.0,294.22,295.1,294.22,294.5,27449.0
2025-06-20 15:30:00,294.61,295.87,294.52,295.56,220650.0,294.61,295.87,294.52,295.56,220650.0